| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 605.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 1,320 | High52 Date: 03-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 420.03 | Low52 Price: 391.1 | Barrier: 419.2; Drift%: 2.48 |
| Basic Industry: Paints | Total Equity: 1,166,002,812 | Low52 Date: 16-Mar-2026 | SHP: 74.98 / 5.25 / 11.08 / 8.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 514.7 / 442.65 | Month: 569.15 / 518.1 | Week: 465.5 / 454.05 | Day: 434.55 / 424.05 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 431.00 | 434.55 | 424.05 | 429.85 | 429.41 | -0.27 | 50,120.63 | 156,151 | 1.95 | 81,915 | 2.08 | 3.52 | 8 |
| 2 | 06-Apr | 422.60 | 435.00 | 416.85 | 431.00 | 426.05 | 2.07 | 50,254.00 | 207,641 | 2.59 | 81,501 | 2.07 | 3.47 | 8 |
| 3 | 02-Apr | 413.75 | 424.90 | 405.75 | 422.25 | 416.15 | 1.07 | 49,234.47 | 345,762 | 4.31 | 123,287 | 3.14 | 5.13 | 12 |
| 4 | 01-Apr | 419.15 | 419.20 | 413.20 | 417.80 | 416.71 | 1.90 | 48,715.60 | 178,475 | 2.22 | 78,505 | 2.00 | 3.27 | 8 |
| 5 | 30-Mar | 412.75 | 415.00 | 404.45 | 410.00 | 408.66 | -1.12 | 47,806.00 | 382,857 | 4.77 | 200,085 | 5.09 | 8.18 | 20 |
| 6 | 27-Mar | 420.00 | 425.00 | 410.45 | 414.65 | 415.36 | -2.54 | 48,348.31 | 632,063 | 7.88 | 309,737 | 7.88 | 12.87 | 31 |
| 7 | 25-Mar | 418.95 | 427.70 | 416.15 | 425.45 | 424.23 | 2.82 | 49,607.59 | 349,329 | 4.35 | 156,335 | 3.98 | 6.63 | 15 |
| 8 | 24-Mar | 420.00 | 420.25 | 407.35 | 413.80 | 413.45 | 2.06 | 48,249.20 | 366,598 | 4.57 | 151,126 | 3.84 | 6.25 | 15 |
| 9 | 23-Mar | 410.90 | 414.75 | 403.65 | 405.45 | 406.69 | -2.70 | 47,275.58 | 356,953 | 4.45 | 172,189 | 4.38 | 7.00 | 17 |
| 10 | 20-Mar | 417.00 | 420.00 | 412.50 | 416.70 | 416.90 | 1.77 | 48,587.34 | 489,338 | 6.10 | 287,232 | 7.31 | 11.97 | 28 |
| 11 | 19-Mar | 408.80 | 415.90 | 407.15 | 409.45 | 411.51 | -1.33 | 47,741.99 | 290,614 | 3.62 | 111,058 | 2.83 | 4.57 | 11 |
| 12 | 18-Mar | 416.30 | 419.00 | 411.10 | 414.95 | 415.51 | -0.29 | 48,383.29 | 288,293 | 3.59 | 150,692 | 3.83 | 6.26 | 15 |
| 13 | 17-Mar | 404.80 | 420.40 | 404.30 | 416.15 | 415.21 | 2.88 | 48,523.21 | 676,135 | 8.43 | 214,549 | 5.46 | 8.91 | 21 |
| 14 | 16-Mar | 405.00 | 407.70 | 391.10 | 404.50 | 398.08 | -0.81 | 47,164.81 | 457,812 | 5.71 | 188,660 | 4.80 | 7.51 | 19 |
| 15 | 13-Mar | 417.85 | 418.85 | 404.60 | 407.80 | 410.23 | -3.52 | 47,549.59 | 356,646 | 4.45 | 162,849 | 4.14 | 6.68 | 16 |
| 16 | 12-Mar | 428.70 | 428.70 | 419.20 | 422.70 | 423.26 | -1.85 | 49,286.94 | 357,534 | 4.46 | 163,696 | 4.16 | 6.93 | 16 |
| 17 | 11-Mar | 441.80 | 444.10 | 429.50 | 430.65 | 436.42 | -1.39 | 50,213.91 | 562,973 | 7.02 | 423,585 | 10.78 | 18.49 | 42 |
| 18 | 10-Mar | 441.15 | 444.75 | 435.00 | 436.70 | 438.29 | 0.58 | 50,919.34 | 406,925 | 5.07 | 203,695 | 5.18 | 8.93 | 20 |
| 19 | 09-Mar | 428.65 | 442.00 | 421.15 | 434.20 | 428.04 | -1.39 | 50,627.84 | 419,421 | 5.23 | 168,247 | 4.28 | 7.20 | 17 |
| 20 | 06-Mar | 434.00 | 444.00 | 429.05 | 440.30 | 435.37 | 1.26 | 51,339.10 | 350,669 | 4.37 | 133,490 | 3.40 | 5.81 | 13 |
| 21 | 05-Mar | 438.00 | 443.95 | 430.55 | 434.80 | 435.07 | -0.90 | 50,697.80 | 1,057,480 | 13.18 | 852,702 | 21.69 | 37.10 | 84 |
| 22 | 04-Mar | 436.55 | 445.60 | 433.55 | 438.75 | 437.47 | -1.93 | 51,158.37 | 432,782 | 5.40 | 245,320 | 6.24 | 10.73 | 24 |
| 23 | 02-Mar | 431.15 | 454.90 | 431.15 | 447.40 | 446.44 | -1.91 | 52,166.97 | 568,619 | 7.09 | 211,488 | 5.38 | 9.44 | 21 |
| 24 | 27-Feb | 459.25 | 460.95 | 454.60 | 456.10 | 456.07 | -0.69 | 53,181.39 | 1,000,790 | 12.48 | 916,330 | 23.31 | 41.79 | 91 |
| 25 | 26-Feb | 458.25 | 462.45 | 456.15 | 459.25 | 459.09 | 0.70 | 53,548.68 | 210,873 | 2.63 | 124,867 | 3.18 | 5.73 | 12 |
| 26 | 25-Feb | 462.70 | 464.55 | 454.05 | 456.05 | 458.96 | -1.44 | 53,175.56 | 241,718 | 3.01 | 126,274 | 3.21 | 5.80 | 12 |
| 27 | 24-Feb | 464.80 | 465.15 | 459.30 | 462.70 | 462.03 | -0.45 | 53,950.95 | 177,563 | 2.21 | 96,921 | 2.47 | 4.48 | 10 |
| 28 | 23-Feb | 457.00 | 465.50 | 455.90 | 464.80 | 462.52 | 2.05 | 54,195.81 | 315,354 | 3.93 | 164,013 | 4.17 | 7.59 | 16 |
| 29 | 20-Feb | 456.35 | 461.90 | 451.95 | 455.45 | 456.47 | -0.44 | 53,105.60 | 285,333 | 3.56 | 114,143 | 2.90 | 5.21 | 11 |
| 30 | 19-Feb | 461.75 | 462.60 | 455.60 | 457.45 | 459.21 | -0.64 | 53,338.80 | 163,832 | 2.04 | 80,117 | 2.04 | 3.68 | 8 |
| 31 | 18-Feb | 463.10 | 465.00 | 458.10 | 460.40 | 460.56 | -0.65 | 53,682.77 | 168,281 | 2.10 | 83,970 | 2.14 | 3.87 | 8 |
| 32 | 17-Feb | 463.45 | 465.50 | 461.10 | 463.40 | 463.52 | 0.22 | 54,032.57 | 124,854 | 1.56 | 65,794 | 1.67 | 3.05 | 7 |
| 33 | 16-Feb | 462.00 | 465.35 | 458.00 | 462.40 | 462.69 | 0.09 | 53,915.97 | 240,785 | 3.00 | 112,153 | 2.85 | 5.19 | 11 |
| 34 | 13-Feb | 460.00 | 464.20 | 452.50 | 462.00 | 459.64 | 0.27 | 53,869.00 | 309,257 | 3.86 | 187,100 | 4.76 | 8.60 | 18 |
| 35 | 12-Feb | 460.45 | 465.40 | 457.25 | 460.75 | 462.46 | 0.49 | 53,723.58 | 952,165 | 11.87 | 604,964 | 15.39 | 27.98 | 60 |
| 36 | 11-Feb | 459.95 | 461.65 | 448.75 | 458.50 | 451.96 | -0.03 | 53,461.23 | 2,687,693 | 33.51 | 2,335,782 | 59.42 | 105.57 | 231 |
| 37 | 10-Feb | 469.80 | 470.00 | 457.45 | 458.65 | 462.52 | -1.82 | 53,478.72 | 1,970,914 | 24.57 | 1,651,690 | 42.02 | 76.39 | 163 |
| 38 | 09-Feb | 471.10 | 472.40 | 463.80 | 467.15 | 467.18 | -1.11 | 54,469.82 | 748,864 | 9.34 | 605,493 | 15.40 | 28.29 | 60 |
| 39 | 06-Feb | 465.00 | 473.95 | 458.45 | 472.40 | 466.68 | 0.02 | 55,081.97 | 341,137 | 4.25 | 109,718 | 2.79 | 5.12 | 11 |
| 40 | 05-Feb | 484.95 | 484.95 | 470.00 | 472.30 | 474.10 | -1.62 | 55,070.31 | 153,304 | 1.91 | 60,279 | 1.53 | 2.86 | 6 |
| 41 | 04-Feb | 480.05 | 484.35 | 470.00 | 480.10 | 479.49 | 0.01 | 55,979.80 | 179,793 | 2.24 | 90,491 | 2.30 | 4.34 | 9 |
| 42 | 03-Feb | 476.15 | 481.00 | 468.65 | 480.05 | 475.48 | 2.98 | 55,973.96 | 370,709 | 4.62 | 179,113 | 4.56 | 8.52 | 17 |
| 43 | 02-Feb | 467.05 | 470.50 | 452.85 | 466.15 | 461.89 | 0.71 | 54,353.22 | 225,137 | 2.81 | 105,546 | 2.69 | 4.88 | 10 |
| 44 | 01-Feb | 466.00 | 469.00 | 460.25 | 462.85 | 463.13 | -0.01 | 53,968.44 | 80,214 | 1.00 | 39,308 | 1.00 | 1.82 | 4 |
| 45 | 30-Jan | 461.90 | 466.40 | 459.25 | 462.90 | 463.27 | -0.13 | 53,974.27 | 262,316 | 3.27 | 142,190 | 3.62 | 6.59 | 14 |
| 46 | 29-Jan | 478.85 | 480.00 | 461.75 | 463.50 | 465.86 | -3.21 | 54,044.23 | 418,757 | 5.22 | 221,735 | 5.64 | 10.33 | 21 |
| 47 | 28-Jan | 494.85 | 494.85 | 477.45 | 478.85 | 483.15 | -3.32 | 55,834.04 | 327,060 | 4.08 | 166,176 | 4.23 | 8.03 | 16 |
| 48 | 27-Jan | 505.00 | 506.00 | 489.10 | 495.30 | 494.81 | -1.82 | 57,752.12 | 233,354 | 2.91 | 101,813 | 2.59 | 5.04 | 10 |
| 49 | 23-Jan | 508.65 | 510.50 | 502.60 | 504.50 | 506.31 | -0.65 | 58,824.84 | 236,401 | 2.95 | 121,263 | 3.08 | 6.14 | 12 |
| 50 | 22-Jan | 512.10 | 520.10 | 506.75 | 507.80 | 513.49 | -1.55 | 59,209.62 | 236,034 | 2.94 | 105,695 | 2.69 | 5.43 | 10 |
| 51 | 21-Jan | 507.05 | 518.00 | 506.00 | 515.80 | 513.63 | 0.28 | 60,142.43 | 213,770 | 2.66 | 92,214 | 2.35 | 4.74 | 9 |
| 52 | 20-Jan | 515.50 | 521.00 | 507.25 | 514.35 | 514.57 | -1.03 | 59,973.35 | 242,849 | 3.03 | 111,797 | 2.84 | 5.75 | 11 |
| 53 | 19-Jan | 515.55 | 521.35 | 512.00 | 519.70 | 518.18 | -0.01 | 60,597.17 | 188,628 | 2.35 | 80,044 | 2.04 | 4.15 | 8 |
| 54 | 16-Jan | 525.15 | 526.00 | 516.05 | 519.75 | 520.95 | -1.03 | 60,603.00 | 163,802 | 2.04 | 81,872 | 2.08 | 4.27 | 8 |
| 55 | 14-Jan | 519.45 | 526.25 | 512.75 | 525.15 | 520.64 | 0.84 | 61,232.64 | 181,978 | 2.27 | 83,940 | 2.14 | 4.37 | 8 |
| 56 | 13-Jan | 509.05 | 526.40 | 508.00 | 520.75 | 516.66 | 2.13 | 60,719.60 | 193,275 | 2.41 | 87,110 | 2.22 | 4.50 | 8 |
| 57 | 12-Jan | 512.00 | 516.80 | 505.00 | 509.90 | 511.37 | -0.84 | 59,454.48 | 250,010 | 3.12 | 117,194 | 2.98 | 5.99 | 11 |
| 58 | 09-Jan | 519.90 | 520.00 | 511.00 | 514.20 | 514.10 | -1.06 | 59,955.86 | 323,785 | 4.04 | 161,470 | 4.11 | 8.30 | 15 |
| 59 | 08-Jan | 522.00 | 527.15 | 515.00 | 519.70 | 519.57 | -1.23 | 60,597.17 | 257,475 | 3.21 | 135,777 | 3.45 | 7.05 | 13 |
| 60 | 07-Jan | 524.00 | 527.25 | 521.40 | 526.15 | 524.44 | -0.12 | 61,349.24 | 218,527 | 2.72 | 122,003 | 3.10 | 6.40 | 12 |
| 61 | 06-Jan | 530.15 | 531.80 | 522.00 | 526.80 | 526.59 | -0.34 | 61,425.03 | 305,401 | 3.81 | 140,943 | 3.59 | 7.42 | 14 |
| 62 | 05-Jan | 524.10 | 529.50 | 522.20 | 528.60 | 526.59 | 0.86 | 61,634.91 | 206,055 | 2.57 | 93,513 | 2.38 | 4.92 | 9 |
| 63 | 02-Jan | 536.20 | 536.20 | 521.65 | 524.10 | 524.79 | -1.79 | 61,110.21 | 342,256 | 4.27 | 198,517 | 5.05 | 10.42 | 19 |
| 64 | 01-Jan | 539.00 | 539.00 | 529.30 | 533.65 | 532.35 | -0.54 | 62,223.74 | 206,112 | 2.57 | 111,020 | 2.82 | 5.91 | 11 |
| 65 | 31-Dec | 528.20 | 540.95 | 526.50 | 536.55 | 533.41 | 2.09 | 62,561.88 | 327,259 | 4.08 | 178,904 | 4.55 | 9.54 | 17 |
| 66 | 30-Dec | 541.00 | 541.80 | 518.10 | 525.55 | 526.41 | -3.50 | 61,279.28 | 2,245,520 | 27.99 | 1,596,455 | 40.61 | 84.04 | 153 |
| 67 | 29-Dec | 540.05 | 546.85 | 537.85 | 544.60 | 542.02 | 0.47 | 63,500.51 | 174,890 | 2.18 | 86,880 | 2.21 | 4.71 | 8 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER