| 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: 586.85; Drift%: -2.5 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 573.47 | Low52 Price: 437.75 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 1,165,894,779 | Low52 Date: 30-Dec-2024 | SHP: 74.98 / 5.75 / 10.11 / 9.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 514.7 / 442.65 | Month: 580.0 / 525.1 | Week: 605.0 / 576.0 | Day: 579.55 / 569.25 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 574.20 | 579.55 | 569.25 | 572.55 | 572.37 | -0.98 | 66,753.31 | 278,290 | 1.40 | 180,982 | 2.05 | 10.36 | 17 |
| 2 | 10-Jul | 585.00 | 588.35 | 577.05 | 578.20 | 580.15 | -1.16 | 67,412.04 | 354,572 | 1.78 | 204,627 | 2.31 | 11.87 | 19 |
| 3 | 09-Jul | 586.00 | 591.75 | 583.00 | 585.00 | 585.22 | 0.42 | 68,204.00 | 560,406 | 2.81 | 414,499 | 4.68 | 24.26 | 39 |
| 4 | 08-Jul | 585.90 | 591.80 | 578.85 | 582.55 | 583.37 | -0.57 | 67,919.20 | 536,323 | 2.69 | 358,934 | 4.06 | 20.94 | 34 |
| 5 | 07-Jul | 592.10 | 600.00 | 583.70 | 585.90 | 589.37 | -1.69 | 68,309.78 | 330,186 | 1.66 | 188,369 | 2.13 | 11.10 | 18 |
| 6 | 04-Jul | 600.00 | 603.50 | 593.70 | 596.00 | 597.54 | -0.69 | 69,487.00 | 363,256 | 1.82 | 253,995 | 2.87 | 15.18 | 24 |
| 7 | 03-Jul | 594.80 | 605.00 | 593.10 | 600.15 | 599.94 | 0.89 | 69,971.18 | 764,483 | 3.84 | 452,682 | 5.12 | 27.16 | 42 |
| 8 | 02-Jul | 591.00 | 598.15 | 584.30 | 594.85 | 592.05 | 0.13 | 69,353.25 | 762,572 | 3.83 | 505,576 | 5.71 | 29.93 | 47 |
| 9 | 01-Jul | 595.25 | 598.00 | 586.85 | 594.05 | 592.13 | 0.24 | 69,259.98 | 871,346 | 4.37 | 552,969 | 6.25 | 32.74 | 52 |
| 10 | 30-Jun | 582.00 | 594.80 | 576.00 | 592.65 | 586.55 | 1.49 | 69,096.75 | 1,062,306 | 5.33 | 648,859 | 7.33 | 38.06 | 61 |
| 11 | 27-Jun | 574.95 | 588.35 | 568.10 | 583.95 | 580.81 | 2.45 | 68,082.43 | 2,426,286 | 12.18 | 1,640,556 | 18.54 | 95.29 | 154 |
| 12 | 26-Jun | 568.80 | 574.65 | 565.40 | 570.00 | 569.23 | 0.30 | 66,456.00 | 828,256 | 4.16 | 564,282 | 6.38 | 32.12 | 53 |
| 13 | 25-Jun | 554.90 | 571.65 | 553.30 | 568.30 | 566.73 | 2.71 | 66,257.80 | 1,158,790 | 5.82 | 566,979 | 6.41 | 32.13 | 53 |
| 14 | 24-Jun | 560.45 | 563.35 | 549.00 | 553.30 | 554.53 | -0.01 | 64,508.96 | 674,231 | 3.38 | 432,226 | 4.88 | 23.97 | 41 |
| 15 | 23-Jun | 528.40 | 555.60 | 528.20 | 553.35 | 547.21 | 3.29 | 64,514.79 | 739,782 | 3.71 | 317,097 | 3.58 | 17.35 | 30 |
| 16 | 20-Jun | 547.00 | 549.10 | 529.15 | 535.75 | 536.43 | -1.61 | 62,462.81 | 3,700,914 | 18.58 | 2,629,470 | 29.72 | 141.05 | 246 |
| 17 | 19-Jun | 555.95 | 558.70 | 542.00 | 544.50 | 549.13 | -2.36 | 63,482.97 | 199,184 | 1.00 | 104,159 | 1.18 | 5.72 | 10 |
| 18 | 18-Jun | 561.20 | 565.80 | 556.10 | 557.65 | 560.61 | -0.64 | 65,016.12 | 238,378 | 1.20 | 88,486 | 1.00 | 4.96 | 8 |
| 19 | 17-Jun | 566.00 | 569.90 | 559.80 | 561.25 | 563.61 | -1.47 | 65,435.84 | 370,437 | 1.86 | 177,521 | 2.01 | 10.01 | 17 |
| 20 | 16-Jun | 564.90 | 578.00 | 561.00 | 569.60 | 571.57 | -0.10 | 66,409.37 | 597,011 | 3.00 | 282,924 | 3.20 | 16.17 | 27 |
| 21 | 13-Jun | 546.50 | 571.90 | 545.05 | 570.15 | 564.22 | 0.28 | 66,473.49 | 413,401 | 2.08 | 166,339 | 1.88 | 9.39 | 16 |
| 22 | 12-Jun | 564.30 | 571.60 | 561.05 | 568.55 | 565.92 | 0.24 | 66,286.95 | 520,758 | 2.61 | 238,259 | 2.69 | 13.48 | 22 |
| 23 | 11-Jun | 568.50 | 578.10 | 564.95 | 567.20 | 570.81 | -0.99 | 66,129.55 | 542,151 | 2.72 | 358,722 | 4.05 | 20.48 | 34 |
| 24 | 10-Jun | 571.50 | 576.10 | 567.00 | 572.90 | 571.34 | 0.24 | 66,794.11 | 509,657 | 2.56 | 160,721 | 1.82 | 9.18 | 15 |
| 25 | 09-Jun | 579.75 | 584.00 | 568.05 | 571.50 | 571.87 | -1.72 | 66,630.89 | 483,853 | 2.43 | 227,748 | 2.57 | 13.02 | 21 |
| 26 | 06-Jun | 582.45 | 584.00 | 573.20 | 581.50 | 577.88 | -0.09 | 67,796.78 | 389,243 | 1.95 | 158,624 | 1.79 | 9.17 | 15 |
| 27 | 05-Jun | 569.35 | 588.50 | 564.00 | 582.00 | 579.35 | 2.24 | 67,855.00 | 845,301 | 4.24 | 292,104 | 3.30 | 16.92 | 27 |
| 28 | 04-Jun | 560.40 | 570.00 | 554.00 | 569.25 | 565.29 | 2.02 | 66,368.56 | 297,840 | 1.50 | 154,688 | 1.75 | 8.74 | 15 |
| 29 | 03-Jun | 553.00 | 568.85 | 553.00 | 558.00 | 561.70 | 0.20 | 65,056.00 | 274,291 | 1.38 | 100,653 | 1.14 | 5.65 | 9 |
| 30 | 02-Jun | 563.10 | 564.15 | 554.00 | 556.90 | 558.80 | -2.01 | 64,928.68 | 242,593 | 1.22 | 111,306 | 1.26 | 6.22 | 10 |
| 31 | 30-May | 561.20 | 572.00 | 550.50 | 568.30 | 562.14 | 1.27 | 66,257.80 | 466,110 | 2.34 | 250,656 | 2.83 | 14.09 | 23 |
| 32 | 29-May | 553.25 | 564.00 | 547.00 | 561.20 | 557.44 | 1.51 | 65,430.01 | 392,543 | 1.97 | 170,462 | 1.93 | 9.50 | 16 |
| 33 | 28-May | 549.70 | 560.90 | 546.00 | 552.85 | 554.33 | 0.27 | 64,456.49 | 362,964 | 1.82 | 203,293 | 2.30 | 11.27 | 19 |
| 34 | 27-May | 545.10 | 553.40 | 544.40 | 551.35 | 549.41 | 0.63 | 64,281.61 | 229,035 | 1.15 | 92,494 | 1.05 | 5.08 | 9 |
| 35 | 26-May | 554.90 | 557.20 | 545.50 | 547.90 | 549.25 | -1.26 | 63,879.37 | 310,939 | 1.56 | 109,776 | 1.24 | 6.03 | 10 |
| 36 | 23-May | 566.50 | 566.55 | 553.70 | 554.90 | 558.04 | -2.03 | 64,695.50 | 308,738 | 1.55 | 101,351 | 1.15 | 5.66 | 10 |
| 37 | 22-May | 551.25 | 571.00 | 546.70 | 566.40 | 558.72 | 3.24 | 66,036.28 | 592,152 | 2.97 | 288,093 | 3.26 | 16.10 | 27 |
| 38 | 21-May | 557.00 | 557.60 | 546.00 | 548.60 | 549.94 | -1.53 | 63,960.99 | 218,376 | 1.10 | 98,637 | 1.11 | 5.42 | 9 |
| 39 | 20-May | 566.90 | 566.90 | 544.60 | 557.10 | 554.94 | -1.11 | 64,952.00 | 548,630 | 2.75 | 276,718 | 3.13 | 15.36 | 26 |
| 40 | 19-May | 573.10 | 580.00 | 561.00 | 563.35 | 567.50 | -2.21 | 65,680.68 | 461,194 | 2.32 | 236,591 | 2.67 | 13.43 | 21 |
| 41 | 16-May | 573.95 | 577.00 | 566.00 | 576.10 | 572.73 | 0.67 | 67,167.20 | 465,204 | 2.34 | 194,754 | 2.20 | 11.15 | 18 |
| 42 | 15-May | 562.00 | 579.80 | 557.75 | 572.25 | 568.44 | 3.49 | 66,718.33 | 1,544,103 | 7.75 | 387,905 | 4.38 | 22.05 | 35 |
| 43 | 14-May | 543.00 | 565.20 | 536.00 | 552.95 | 553.52 | 1.85 | 64,468.15 | 1,636,176 | 8.21 | 405,639 | 4.58 | 22.45 | 37 |
| 44 | 13-May | 545.30 | 547.00 | 538.20 | 542.90 | 542.34 | 0.36 | 63,296.43 | 377,262 | 1.89 | 164,032 | 1.85 | 8.90 | 15 |
| 45 | 12-May | 545.50 | 550.50 | 538.20 | 540.95 | 542.75 | 0.81 | 63,069.08 | 221,784 | 1.11 | 103,812 | 1.17 | 5.63 | 9 |
| 46 | 09-May | 526.10 | 539.50 | 525.10 | 536.60 | 530.22 | -0.29 | 62,561.91 | 629,649 | 3.16 | 458,385 | 5.18 | 24.30 | 42 |
| 47 | 08-May | 541.35 | 549.10 | 534.90 | 538.15 | 541.36 | -0.59 | 62,742.63 | 323,162 | 1.62 | 149,898 | 1.69 | 8.11 | 14 |
| 48 | 07-May | 534.00 | 551.85 | 532.85 | 541.35 | 544.50 | -0.35 | 63,115.71 | 506,567 | 2.54 | 234,272 | 2.65 | 12.76 | 21 |
| 49 | 06-May | 554.00 | 556.90 | 539.50 | 543.25 | 543.94 | -1.96 | 63,337.23 | 414,976 | 2.08 | 283,629 | 3.21 | 15.43 | 26 |
| 50 | 05-May | 549.00 | 559.95 | 548.70 | 554.10 | 554.41 | 1.93 | 64,602.23 | 524,699 | 2.63 | 175,148 | 1.98 | 9.71 | 16 |
| 51 | 02-May | 542.00 | 555.80 | 539.85 | 543.60 | 548.51 | -0.11 | 63,378.04 | 904,419 | 4.54 | 462,076 | 5.22 | 25.35 | 42 |
| 52 | 30-Apr | 545.95 | 552.90 | 539.05 | 544.20 | 544.94 | -0.32 | 63,447.99 | 526,403 | 2.64 | 363,274 | 4.11 | 19.80 | 33 |
| 53 | 29-Apr | 555.00 | 559.25 | 542.10 | 545.95 | 547.12 | -1.37 | 63,652.03 | 424,101 | 2.13 | 165,599 | 1.87 | 9.06 | 15 |
| 54 | 28-Apr | 547.15 | 555.35 | 544.00 | 553.55 | 548.95 | 0.19 | 64,538.11 | 414,276 | 2.08 | 159,754 | 1.81 | 8.77 | 14 |
| 55 | 25-Apr | 579.75 | 579.95 | 550.00 | 552.50 | 557.39 | -5.55 | 64,415.69 | 721,209 | 3.62 | 209,288 | 2.37 | 11.67 | 19 |
| 56 | 24-Apr | 589.00 | 595.85 | 580.65 | 584.95 | 587.48 | -0.70 | 68,199.02 | 959,270 | 4.82 | 331,556 | 3.75 | 19.48 | 30 |
| 57 | 23-Apr | 577.10 | 594.00 | 573.75 | 589.10 | 581.60 | 1.71 | 68,682.86 | 1,134,427 | 5.70 | 435,493 | 4.92 | 25.33 | 39 |
| 58 | 22-Apr | 554.90 | 582.85 | 548.90 | 579.20 | 573.49 | 4.67 | 67,528.63 | 2,109,067 | 10.59 | 578,661 | 6.54 | 33.19 | 52 |
| 59 | 21-Apr | 547.00 | 562.00 | 544.00 | 553.35 | 554.56 | 1.79 | 64,514.79 | 944,764 | 4.74 | 374,940 | 4.24 | 20.79 | 34 |
| 60 | 17-Apr | 542.65 | 548.60 | 537.05 | 543.60 | 545.55 | 0.29 | 63,378.04 | 1,294,585 | 6.50 | 690,992 | 7.81 | 37.70 | 63 |
| 61 | 16-Apr | 528.40 | 546.85 | 526.70 | 542.05 | 542.19 | 2.97 | 63,197.33 | 1,045,359 | 5.25 | 401,868 | 4.54 | 21.79 | 36 |
| 62 | 15-Apr | 533.50 | 534.45 | 520.50 | 526.40 | 524.45 | -0.77 | 61,372.70 | 851,597 | 4.28 | 319,233 | 3.61 | 16.74 | 29 |
| 63 | 11-Apr | 541.55 | 542.05 | 525.55 | 530.50 | 531.09 | -1.32 | 61,850.72 | 658,774 | 3.31 | 244,251 | 2.76 | 12.97 | 22 |
| 64 | 09-Apr | 539.00 | 551.00 | 535.35 | 537.60 | 539.60 | 0.38 | 62,678.50 | 1,450,416 | 7.28 | 521,797 | 5.90 | 28.16 | 47 |
| 65 | 08-Apr | 520.00 | 538.00 | 516.85 | 535.55 | 532.01 | 4.61 | 62,439.49 | 2,226,260 | 11.18 | 995,199 | 11.25 | 52.95 | 90 |
| 66 | 07-Apr | 499.95 | 515.25 | 494.50 | 511.95 | 504.51 | -0.02 | 59,687.98 | 1,263,089 | 6.34 | 558,238 | 6.31 | 28.16 | 51 |
| 67 | 04-Apr | 515.00 | 521.50 | 506.30 | 512.05 | 512.54 | 0.15 | 59,699.64 | 1,588,941 | 7.98 | 883,044 | 9.98 | 45.26 | 80 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA