| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 629.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 1,320 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1 | Low52 Price: 437.75 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 1,165,894,779 | Low52 Date: 30-Dec-2024 | SHP: 74.99 / 5.94 / 9.6 / 9.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.21 | ||||
| High/Low Price | Quarter: 514.7 / 442.65 | Month: 514.7 / 473.6 | Week: 514.15 / 497.0 | Day: 513.6 / 497.7 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 500.95 | 513.60 | 497.70 | 511.30 | 508.76 | 1.23 | 59,612.20 | 339,443 | 1.19 | 112,647 | 1.54 | 5.73 | 0.10 |
| 2 | 02-Apr | 494.00 | 508.10 | 486.55 | 505.10 | 501.34 | 2.35 | 58,889.35 | 520,039 | 1.82 | 141,562 | 1.93 | 7.10 | 0.13 |
| 3 | 01-Apr | 500.00 | 505.10 | 489.75 | 493.50 | 497.23 | -1.34 | 57,536.91 | 814,105 | 2.85 | 244,473 | 3.34 | 12.16 | 0.22 |
| 4 | 28-Mar | 501.75 | 511.90 | 499.10 | 500.20 | 505.31 | -0.31 | 58,318.06 | 587,958 | 2.06 | 285,733 | 3.90 | 14.44 | 0.26 |
| 5 | 27-Mar | 501.05 | 505.00 | 497.00 | 501.75 | 500.58 | 0.06 | 58,498.77 | 566,150 | 1.98 | 238,043 | 3.25 | 11.92 | 0.22 |
| 6 | 26-Mar | 502.90 | 509.25 | 499.05 | 501.45 | 504.10 | 0.09 | 58,463.79 | 494,207 | 1.73 | 153,518 | 2.10 | 7.74 | 0.14 |
| 7 | 25-Mar | 514.00 | 514.00 | 499.95 | 501.00 | 504.67 | -2.07 | 58,411.00 | 893,963 | 3.13 | 475,720 | 6.50 | 24.01 | 0.43 |
| 8 | 24-Mar | 501.00 | 514.15 | 501.00 | 511.60 | 507.50 | 2.26 | 59,647.18 | 672,842 | 2.35 | 232,931 | 3.18 | 11.82 | 0.21 |
| 9 | 21-Mar | 507.80 | 509.90 | 497.00 | 500.30 | 501.00 | -1.49 | 58,329.72 | 943,473 | 3.30 | 419,633 | 5.73 | 21.00 | 0.38 |
| 10 | 20-Mar | 502.20 | 510.40 | 498.95 | 507.85 | 505.44 | 1.29 | 59,209.97 | 473,062 | 1.65 | 119,923 | 1.64 | 6.06 | 0.11 |
| 11 | 19-Mar | 506.00 | 508.55 | 500.05 | 501.40 | 503.80 | -0.83 | 58,457.96 | 784,632 | 2.74 | 428,293 | 5.85 | 21.58 | 0.39 |
| 12 | 18-Mar | 505.00 | 508.75 | 496.40 | 505.60 | 502.73 | 0.59 | 58,947.64 | 540,330 | 1.89 | 150,204 | 2.05 | 7.55 | 0.14 |
| 13 | 17-Mar | 484.10 | 504.00 | 484.10 | 502.65 | 499.18 | 2.96 | 58,603.70 | 464,397 | 1.62 | 132,875 | 1.82 | 6.63 | 0.12 |
| 14 | 13-Mar | 482.50 | 490.55 | 473.60 | 488.20 | 484.45 | 1.16 | 56,918.98 | 637,761 | 2.23 | 97,967 | 1.34 | 4.75 | 0.09 |
| 15 | 12-Mar | 498.00 | 501.55 | 480.50 | 482.60 | 486.58 | -3.10 | 56,266.08 | 380,975 | 1.33 | 101,730 | 1.39 | 4.95 | 0.09 |
| 16 | 11-Mar | 500.00 | 503.85 | 493.15 | 498.05 | 499.65 | -1.27 | 58,067.39 | 588,944 | 2.06 | 289,804 | 3.96 | 14.48 | 0.26 |
| 17 | 10-Mar | 509.20 | 514.70 | 500.00 | 504.45 | 508.78 | -0.96 | 58,813.56 | 835,474 | 2.92 | 313,688 | 4.29 | 15.96 | 0.28 |
| 18 | 07-Mar | 501.00 | 512.00 | 498.45 | 509.35 | 507.14 | 1.75 | 59,384.85 | 720,896 | 2.52 | 183,348 | 2.51 | 9.30 | 0.17 |
| 19 | 06-Mar | 488.40 | 503.45 | 487.85 | 500.60 | 498.84 | 3.43 | 58,364.69 | 1,566,314 | 5.48 | 741,913 | 10.14 | 37.01 | 0.67 |
| 20 | 05-Mar | 480.05 | 486.95 | 478.10 | 484.00 | 482.42 | 0.50 | 56,429.00 | 285,928 | 1.00 | 85,280 | 1.17 | 4.11 | 0.08 |
| 21 | 04-Mar | 485.00 | 489.25 | 480.05 | 481.60 | 484.10 | -1.44 | 56,149.49 | 367,199 | 1.28 | 73,183 | 1.00 | 3.54 | 0.07 |
| 22 | 03-Mar | 488.00 | 491.75 | 479.60 | 488.65 | 485.99 | 0.02 | 56,971.45 | 560,937 | 1.96 | 185,850 | 2.54 | 9.03 | 0.17 |
| 23 | 28-Feb | 495.50 | 501.15 | 486.00 | 488.55 | 491.48 | -3.31 | 56,959.79 | 700,093 | 2.45 | 185,067 | 2.53 | 9.10 | 0.17 |
| 24 | 27-Feb | 501.70 | 511.75 | 498.00 | 505.25 | 506.08 | 0.86 | 58,906.83 | 1,774,264 | 6.21 | 718,957 | 9.82 | 36.38 | 0.65 |
| 25 | 25-Feb | 503.00 | 507.00 | 497.50 | 500.95 | 502.58 | -0.38 | 58,405.50 | 1,346,011 | 4.71 | 392,297 | 5.36 | 19.72 | 0.36 |
| 26 | 24-Feb | 484.10 | 505.00 | 484.10 | 502.85 | 497.33 | 2.36 | 58,627.02 | 1,194,522 | 4.18 | 326,949 | 4.47 | 16.26 | 0.30 |
| 27 | 21-Feb | 491.55 | 492.00 | 483.70 | 491.25 | 488.42 | -0.16 | 57,274.58 | 602,309 | 2.11 | 197,888 | 2.70 | 9.67 | 0.18 |
| 28 | 20-Feb | 484.00 | 492.75 | 484.00 | 492.05 | 490.46 | 0.62 | 57,367.85 | 306,930 | 1.07 | 121,755 | 1.66 | 5.97 | 0.11 |
| 29 | 19-Feb | 492.55 | 493.80 | 485.45 | 489.00 | 489.60 | -0.60 | 57,012.00 | 436,944 | 1.53 | 105,551 | 1.44 | 5.17 | 0.10 |
| 30 | 18-Feb | 484.00 | 493.40 | 478.05 | 491.95 | 488.15 | 1.71 | 57,356.19 | 784,798 | 2.74 | 294,723 | 4.03 | 14.39 | 0.27 |
| 31 | 17-Feb | 473.10 | 484.60 | 473.10 | 483.70 | 480.77 | 1.13 | 56,394.33 | 395,337 | 1.38 | 149,108 | 2.04 | 7.17 | 0.14 |
| 32 | 14-Feb | 485.05 | 486.95 | 474.55 | 478.30 | 480.54 | -1.43 | 55,764.75 | 454,659 | 1.59 | 144,403 | 1.97 | 6.94 | 0.13 |
| 33 | 13-Feb | 484.70 | 491.75 | 479.95 | 485.25 | 486.90 | 0.11 | 56,575.04 | 561,092 | 1.96 | 134,761 | 1.84 | 6.56 | 0.12 |
| 34 | 12-Feb | 480.00 | 492.80 | 469.35 | 484.70 | 483.44 | 1.85 | 56,510.92 | 2,862,289 | 10.01 | 324,402 | 4.43 | 15.68 | 0.29 |
| 35 | 11-Feb | 486.15 | 489.10 | 472.25 | 475.90 | 478.37 | -1.84 | 55,484.93 | 973,237 | 3.40 | 196,467 | 2.68 | 9.40 | 0.18 |
| 36 | 10-Feb | 479.35 | 487.50 | 473.10 | 484.80 | 481.59 | 1.14 | 56,522.58 | 865,594 | 3.03 | 239,228 | 3.27 | 11.52 | 0.22 |
| 37 | 07-Feb | 477.00 | 481.00 | 474.75 | 479.35 | 477.86 | 0.70 | 55,887.17 | 373,233 | 1.31 | 148,983 | 2.04 | 7.12 | 0.13 |
| 38 | 06-Feb | 480.15 | 484.50 | 475.00 | 476.00 | 480.22 | -0.64 | 55,496.00 | 457,035 | 1.60 | 106,493 | 1.46 | 5.11 | 0.10 |
| 39 | 05-Feb | 489.40 | 489.40 | 472.40 | 479.05 | 478.11 | -2.11 | 55,852.19 | 1,715,973 | 6.00 | 754,306 | 10.31 | 36.06 | 0.68 |
| 40 | 04-Feb | 487.05 | 495.55 | 470.65 | 489.40 | 483.05 | 0.80 | 57,058.89 | 2,988,222 | 10.45 | 1,288,975 | 17.61 | 62.26 | 1.17 |
| 41 | 03-Feb | 493.00 | 497.00 | 481.10 | 485.50 | 488.88 | -1.35 | 56,604.19 | 1,769,700 | 6.19 | 770,851 | 10.53 | 37.69 | 0.70 |
| 42 | 01-Feb | 475.00 | 494.95 | 468.05 | 492.15 | 486.54 | 4.10 | 57,379.51 | 1,154,007 | 4.04 | 504,080 | 6.89 | 24.53 | 0.46 |
| 43 | 31-Jan | 475.00 | 477.20 | 469.05 | 472.75 | 472.49 | -0.65 | 55,117.68 | 514,076 | 1.80 | 230,149 | 3.14 | 10.87 | 0.21 |
| 44 | 30-Jan | 460.05 | 478.75 | 460.05 | 475.85 | 472.97 | 3.72 | 55,479.10 | 1,080,143 | 3.78 | 238,276 | 3.26 | 11.27 | 0.22 |
| 45 | 29-Jan | 472.75 | 473.65 | 457.65 | 458.80 | 463.82 | -2.95 | 53,491.25 | 1,610,261 | 5.63 | 817,798 | 11.17 | 37.93 | 0.74 |
| 46 | 28-Jan | 478.20 | 480.90 | 468.25 | 472.75 | 474.91 | -1.51 | 55,117.68 | 1,084,524 | 3.79 | 498,023 | 6.81 | 23.65 | 0.45 |
| 47 | 27-Jan | 477.65 | 485.35 | 475.15 | 480.00 | 481.18 | -0.02 | 55,962.00 | 1,695,755 | 5.93 | 978,631 | 13.37 | 47.09 | 0.89 |
| 48 | 24-Jan | 480.35 | 485.25 | 478.00 | 480.10 | 481.97 | -0.05 | 55,974.61 | 540,500 | 1.89 | 233,368 | 3.19 | 11.25 | 0.21 |
| 49 | 23-Jan | 476.00 | 485.45 | 472.00 | 480.35 | 480.44 | 0.90 | 56,003.76 | 1,399,938 | 4.90 | 773,173 | 10.56 | 37.15 | 0.70 |
| 50 | 22-Jan | 475.20 | 477.85 | 469.65 | 476.05 | 473.59 | 0.18 | 55,502.42 | 872,456 | 3.05 | 438,432 | 5.99 | 20.76 | 0.40 |
| 51 | 21-Jan | 468.50 | 478.90 | 468.20 | 475.20 | 475.03 | 1.41 | 55,403.32 | 2,398,969 | 8.39 | 1,309,946 | 17.90 | 62.23 | 1.19 |
| 52 | 20-Jan | 470.00 | 472.30 | 465.15 | 468.50 | 468.65 | -0.06 | 54,622.17 | 283,815 | 0.99 | 103,294 | 1.41 | 4.84 | 0.09 |
| 53 | 17-Jan | 463.00 | 471.10 | 462.45 | 468.80 | 469.09 | 0.85 | 54,657.15 | 418,850 | 1.46 | 198,088 | 2.71 | 9.29 | 0.18 |
| 54 | 16-Jan | 468.15 | 468.20 | 461.00 | 464.80 | 464.37 | 0.09 | 54,190.79 | 459,527 | 1.61 | 232,369 | 3.18 | 10.79 | 0.21 |
| 55 | 15-Jan | 465.85 | 466.55 | 460.95 | 464.40 | 464.24 | 0.42 | 54,144.15 | 360,555 | 1.26 | 154,602 | 2.11 | 7.18 | 0.14 |
| 56 | 14-Jan | 451.50 | 465.00 | 451.50 | 462.45 | 460.54 | 2.39 | 53,916.80 | 928,304 | 3.25 | 465,089 | 6.36 | 21.42 | 0.42 |
| 57 | 13-Jan | 454.85 | 461.65 | 449.05 | 451.40 | 455.25 | -2.09 | 52,628.49 | 1,046,468 | 3.66 | 339,784 | 4.64 | 15.47 | 0.31 |
| 58 | 10-Jan | 467.00 | 467.80 | 458.60 | 460.85 | 462.89 | -1.71 | 53,730.26 | 472,058 | 1.65 | 160,541 | 2.19 | 7.43 | 0.15 |
| 59 | 09-Jan | 462.00 | 472.40 | 461.50 | 468.75 | 468.06 | 1.45 | 54,651.32 | 1,600,589 | 5.60 | 512,931 | 7.01 | 24.01 | 0.46 |
| 60 | 08-Jan | 452.00 | 463.60 | 449.10 | 461.95 | 458.32 | 2.32 | 53,858.51 | 1,411,033 | 4.93 | 458,357 | 6.26 | 21.01 | 0.42 |
| 61 | 07-Jan | 447.15 | 452.70 | 447.15 | 451.25 | 450.66 | 0.81 | 52,611.00 | 376,952 | 1.32 | 105,907 | 1.45 | 4.77 | 0.10 |
| 62 | 06-Jan | 457.85 | 459.10 | 442.65 | 447.60 | 447.50 | -2.29 | 52,185.45 | 968,101 | 3.39 | 501,250 | 6.85 | 22.43 | 0.45 |
| 63 | 03-Jan | 457.40 | 461.00 | 456.00 | 457.85 | 458.45 | 0.10 | 53,380.49 | 498,090 | 1.74 | 230,038 | 3.14 | 10.55 | 0.21 |
| 64 | 02-Jan | 459.00 | 460.60 | 451.60 | 457.40 | 455.83 | -0.16 | 53,328.03 | 709,043 | 2.48 | 267,632 | 3.66 | 12.20 | 0.24 |
| 65 | 01-Jan | 448.00 | 459.70 | 446.90 | 458.15 | 455.75 | 2.10 | 53,415.47 | 811,891 | 2.84 | 213,545 | 2.92 | 9.73 | 0.19 |
| 66 | 31-Dec | 447.50 | 450.10 | 444.60 | 448.55 | 447.58 | 0.07 | 52,296.21 | 525,227 | 1.84 | 230,650 | 3.15 | 10.32 | 0.21 |
| 67 | 30-Dec | 443.15 | 450.55 | 437.75 | 448.25 | 445.99 | 1.33 | 52,261.23 | 1,481,944 | 5.18 | 822,793 | 11.24 | 36.70 | 0.75 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA