| 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: 539.85; Drift%: 4.69 |
| 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: 74.98 / 5.75 / 10.11 / 9.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.23 | ||||
| High/Low Price | Quarter: 514.7 / 442.65 | Month: 514.7 / 473.6 | Week: 579.8 / 536.0 | Day: 571.0 / 546.7 | Float67: 0.27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 551.25 | 571.00 | 546.70 | 566.40 | 558.72 | 3.24 | 66,036.28 | 592,152 | 2.71 | 288,093 | 2.92 | 16.10 | 0.27 |
| 2 | 21-May | 557.00 | 557.60 | 546.00 | 548.60 | 549.94 | -1.53 | 63,960.99 | 218,376 | 1.00 | 98,637 | 1.00 | 5.42 | 0.09 |
| 3 | 20-May | 566.90 | 566.90 | 544.60 | 557.10 | 554.94 | -1.11 | 64,952.00 | 548,630 | 2.51 | 276,718 | 2.81 | 15.36 | 0.26 |
| 4 | 19-May | 573.10 | 580.00 | 561.00 | 563.35 | 567.50 | -2.21 | 65,680.68 | 461,194 | 2.11 | 236,591 | 2.40 | 13.43 | 0.21 |
| 5 | 16-May | 573.95 | 577.00 | 566.00 | 576.10 | 572.73 | 0.67 | 67,167.20 | 465,204 | 2.13 | 194,754 | 1.97 | 11.15 | 0.18 |
| 6 | 15-May | 562.00 | 579.80 | 557.75 | 572.25 | 568.44 | 3.49 | 66,718.33 | 1,544,103 | 7.07 | 387,905 | 3.93 | 22.05 | 0.35 |
| 7 | 14-May | 543.00 | 565.20 | 536.00 | 552.95 | 553.52 | 1.85 | 64,468.15 | 1,636,176 | 7.49 | 405,639 | 4.11 | 22.45 | 0.37 |
| 8 | 13-May | 545.30 | 547.00 | 538.20 | 542.90 | 542.34 | 0.36 | 63,296.43 | 377,262 | 1.73 | 164,032 | 1.66 | 8.90 | 0.15 |
| 9 | 12-May | 545.50 | 550.50 | 538.20 | 540.95 | 542.75 | 0.81 | 63,069.08 | 221,784 | 1.02 | 103,812 | 1.05 | 5.63 | 0.09 |
| 10 | 09-May | 526.10 | 539.50 | 525.10 | 536.60 | 530.22 | -0.29 | 62,561.91 | 629,649 | 2.88 | 458,385 | 4.65 | 24.30 | 0.42 |
| 11 | 08-May | 541.35 | 549.10 | 534.90 | 538.15 | 541.36 | -0.59 | 62,742.63 | 323,162 | 1.48 | 149,898 | 1.52 | 8.11 | 0.14 |
| 12 | 07-May | 534.00 | 551.85 | 532.85 | 541.35 | 544.50 | -0.35 | 63,115.71 | 506,567 | 2.32 | 234,272 | 2.38 | 12.76 | 0.21 |
| 13 | 06-May | 554.00 | 556.90 | 539.50 | 543.25 | 543.94 | -1.96 | 63,337.23 | 414,976 | 1.90 | 283,629 | 2.88 | 15.43 | 0.26 |
| 14 | 05-May | 549.00 | 559.95 | 548.70 | 554.10 | 554.41 | 1.93 | 64,602.23 | 524,699 | 2.40 | 175,148 | 1.78 | 9.71 | 0.16 |
| 15 | 02-May | 542.00 | 555.80 | 539.85 | 543.60 | 548.51 | -0.11 | 63,378.04 | 904,419 | 4.14 | 462,076 | 4.68 | 25.35 | 0.42 |
| 16 | 30-Apr | 545.95 | 552.90 | 539.05 | 544.20 | 544.94 | -0.32 | 63,447.99 | 526,403 | 2.41 | 363,274 | 3.68 | 19.80 | 0.33 |
| 17 | 29-Apr | 555.00 | 559.25 | 542.10 | 545.95 | 547.12 | -1.37 | 63,652.03 | 424,101 | 1.94 | 165,599 | 1.68 | 9.06 | 0.15 |
| 18 | 28-Apr | 547.15 | 555.35 | 544.00 | 553.55 | 548.95 | 0.19 | 64,538.11 | 414,276 | 1.90 | 159,754 | 1.62 | 8.77 | 0.14 |
| 19 | 25-Apr | 579.75 | 579.95 | 550.00 | 552.50 | 557.39 | -5.55 | 64,415.69 | 721,209 | 3.30 | 209,288 | 2.12 | 11.67 | 0.19 |
| 20 | 24-Apr | 589.00 | 595.85 | 580.65 | 584.95 | 587.48 | -0.70 | 68,199.02 | 959,270 | 4.39 | 331,556 | 3.36 | 19.48 | 0.30 |
| 21 | 23-Apr | 577.10 | 594.00 | 573.75 | 589.10 | 581.60 | 1.71 | 68,682.86 | 1,134,427 | 5.19 | 435,493 | 4.42 | 25.33 | 0.39 |
| 22 | 22-Apr | 554.90 | 582.85 | 548.90 | 579.20 | 573.49 | 4.67 | 67,528.63 | 2,109,067 | 9.66 | 578,661 | 5.87 | 33.19 | 0.52 |
| 23 | 21-Apr | 547.00 | 562.00 | 544.00 | 553.35 | 554.56 | 1.79 | 64,514.79 | 944,764 | 4.33 | 374,940 | 3.80 | 20.79 | 0.34 |
| 24 | 17-Apr | 542.65 | 548.60 | 537.05 | 543.60 | 545.55 | 0.29 | 63,378.04 | 1,294,585 | 5.93 | 690,992 | 7.01 | 37.70 | 0.63 |
| 25 | 16-Apr | 528.40 | 546.85 | 526.70 | 542.05 | 542.19 | 2.97 | 63,197.33 | 1,045,359 | 4.79 | 401,868 | 4.07 | 21.79 | 0.36 |
| 26 | 15-Apr | 533.50 | 534.45 | 520.50 | 526.40 | 524.45 | -0.77 | 61,372.70 | 851,597 | 3.90 | 319,233 | 3.24 | 16.74 | 0.29 |
| 27 | 11-Apr | 541.55 | 542.05 | 525.55 | 530.50 | 531.09 | -1.32 | 61,850.72 | 658,774 | 3.02 | 244,251 | 2.48 | 12.97 | 0.22 |
| 28 | 09-Apr | 539.00 | 551.00 | 535.35 | 537.60 | 539.60 | 0.38 | 62,678.50 | 1,450,416 | 6.64 | 521,797 | 5.29 | 28.16 | 0.47 |
| 29 | 08-Apr | 520.00 | 538.00 | 516.85 | 535.55 | 532.01 | 4.61 | 62,439.49 | 2,226,260 | 10.19 | 995,199 | 10.09 | 52.95 | 0.90 |
| 30 | 07-Apr | 499.95 | 515.25 | 494.50 | 511.95 | 504.51 | -0.02 | 59,687.98 | 1,263,089 | 5.78 | 558,238 | 5.66 | 28.16 | 0.51 |
| 31 | 04-Apr | 515.00 | 521.50 | 506.30 | 512.05 | 512.54 | 0.15 | 59,699.64 | 1,588,941 | 7.28 | 883,044 | 8.95 | 45.26 | 0.80 |
| 32 | 03-Apr | 500.95 | 513.60 | 497.70 | 511.30 | 508.76 | 1.23 | 59,612.20 | 339,443 | 1.55 | 112,647 | 1.14 | 5.73 | 0.10 |
| 33 | 02-Apr | 494.00 | 508.10 | 486.55 | 505.10 | 501.34 | 2.35 | 58,889.35 | 520,039 | 2.38 | 141,562 | 1.44 | 7.10 | 0.13 |
| 34 | 01-Apr | 500.00 | 505.10 | 489.75 | 493.50 | 497.23 | -1.34 | 57,536.91 | 814,105 | 3.73 | 244,473 | 2.48 | 12.16 | 0.22 |
| 35 | 28-Mar | 501.75 | 511.90 | 499.10 | 500.20 | 505.31 | -0.31 | 58,318.06 | 587,958 | 2.69 | 285,733 | 2.90 | 14.44 | 0.26 |
| 36 | 27-Mar | 501.05 | 505.00 | 497.00 | 501.75 | 500.58 | 0.06 | 58,498.77 | 566,150 | 2.59 | 238,043 | 2.41 | 11.92 | 0.22 |
| 37 | 26-Mar | 502.90 | 509.25 | 499.05 | 501.45 | 504.10 | 0.09 | 58,463.79 | 494,207 | 2.26 | 153,518 | 1.56 | 7.74 | 0.14 |
| 38 | 25-Mar | 514.00 | 514.00 | 499.95 | 501.00 | 504.67 | -2.07 | 58,411.00 | 893,963 | 4.09 | 475,720 | 4.82 | 24.01 | 0.43 |
| 39 | 24-Mar | 501.00 | 514.15 | 501.00 | 511.60 | 507.50 | 2.26 | 59,647.18 | 672,842 | 3.08 | 232,931 | 2.36 | 11.82 | 0.21 |
| 40 | 21-Mar | 507.80 | 509.90 | 497.00 | 500.30 | 501.00 | -1.49 | 58,329.72 | 943,473 | 4.32 | 419,633 | 4.25 | 21.00 | 0.38 |
| 41 | 20-Mar | 502.20 | 510.40 | 498.95 | 507.85 | 505.44 | 1.29 | 59,209.97 | 473,062 | 2.17 | 119,923 | 1.22 | 6.06 | 0.11 |
| 42 | 19-Mar | 506.00 | 508.55 | 500.05 | 501.40 | 503.80 | -0.83 | 58,457.96 | 784,632 | 3.59 | 428,293 | 4.34 | 21.58 | 0.39 |
| 43 | 18-Mar | 505.00 | 508.75 | 496.40 | 505.60 | 502.73 | 0.59 | 58,947.64 | 540,330 | 2.47 | 150,204 | 1.52 | 7.55 | 0.14 |
| 44 | 17-Mar | 484.10 | 504.00 | 484.10 | 502.65 | 499.18 | 2.96 | 58,603.70 | 464,397 | 2.13 | 132,875 | 1.35 | 6.63 | 0.12 |
| 45 | 13-Mar | 482.50 | 490.55 | 473.60 | 488.20 | 484.45 | 1.16 | 56,918.98 | 637,761 | 2.92 | 97,967 | 0.99 | 4.75 | 0.09 |
| 46 | 12-Mar | 498.00 | 501.55 | 480.50 | 482.60 | 486.58 | -3.10 | 56,266.08 | 380,975 | 1.74 | 101,730 | 1.03 | 4.95 | 0.09 |
| 47 | 11-Mar | 500.00 | 503.85 | 493.15 | 498.05 | 499.65 | -1.27 | 58,067.39 | 588,944 | 2.70 | 289,804 | 2.94 | 14.48 | 0.26 |
| 48 | 10-Mar | 509.20 | 514.70 | 500.00 | 504.45 | 508.78 | -0.96 | 58,813.56 | 835,474 | 3.83 | 313,688 | 3.18 | 15.96 | 0.28 |
| 49 | 07-Mar | 501.00 | 512.00 | 498.45 | 509.35 | 507.14 | 1.75 | 59,384.85 | 720,896 | 3.30 | 183,348 | 1.86 | 9.30 | 0.17 |
| 50 | 06-Mar | 488.40 | 503.45 | 487.85 | 500.60 | 498.84 | 3.43 | 58,364.69 | 1,566,314 | 7.17 | 741,913 | 7.52 | 37.01 | 0.67 |
| 51 | 05-Mar | 480.05 | 486.95 | 478.10 | 484.00 | 482.42 | 0.50 | 56,429.00 | 285,928 | 1.31 | 85,280 | 0.86 | 4.11 | 0.08 |
| 52 | 04-Mar | 485.00 | 489.25 | 480.05 | 481.60 | 484.10 | -1.44 | 56,149.49 | 367,199 | 1.68 | 73,183 | 0.74 | 3.54 | 0.07 |
| 53 | 03-Mar | 488.00 | 491.75 | 479.60 | 488.65 | 485.99 | 0.02 | 56,971.45 | 560,937 | 2.57 | 185,850 | 1.88 | 9.03 | 0.17 |
| 54 | 28-Feb | 495.50 | 501.15 | 486.00 | 488.55 | 491.48 | -3.31 | 56,959.79 | 700,093 | 3.21 | 185,067 | 1.88 | 9.10 | 0.17 |
| 55 | 27-Feb | 501.70 | 511.75 | 498.00 | 505.25 | 506.08 | 0.86 | 58,906.83 | 1,774,264 | 8.12 | 718,957 | 7.29 | 36.38 | 0.65 |
| 56 | 25-Feb | 503.00 | 507.00 | 497.50 | 500.95 | 502.58 | -0.38 | 58,405.50 | 1,346,011 | 6.16 | 392,297 | 3.98 | 19.72 | 0.36 |
| 57 | 24-Feb | 484.10 | 505.00 | 484.10 | 502.85 | 497.33 | 2.36 | 58,627.02 | 1,194,522 | 5.47 | 326,949 | 3.31 | 16.26 | 0.30 |
| 58 | 21-Feb | 491.55 | 492.00 | 483.70 | 491.25 | 488.42 | -0.16 | 57,274.58 | 602,309 | 2.76 | 197,888 | 2.01 | 9.67 | 0.18 |
| 59 | 20-Feb | 484.00 | 492.75 | 484.00 | 492.05 | 490.46 | 0.62 | 57,367.85 | 306,930 | 1.41 | 121,755 | 1.23 | 5.97 | 0.11 |
| 60 | 19-Feb | 492.55 | 493.80 | 485.45 | 489.00 | 489.60 | -0.60 | 57,012.00 | 436,944 | 2.00 | 105,551 | 1.07 | 5.17 | 0.10 |
| 61 | 18-Feb | 484.00 | 493.40 | 478.05 | 491.95 | 488.15 | 1.71 | 57,356.19 | 784,798 | 3.59 | 294,723 | 2.99 | 14.39 | 0.27 |
| 62 | 17-Feb | 473.10 | 484.60 | 473.10 | 483.70 | 480.77 | 1.13 | 56,394.33 | 395,337 | 1.81 | 149,108 | 1.51 | 7.17 | 0.14 |
| 63 | 14-Feb | 485.05 | 486.95 | 474.55 | 478.30 | 480.54 | -1.43 | 55,764.75 | 454,659 | 2.08 | 144,403 | 1.46 | 6.94 | 0.13 |
| 64 | 13-Feb | 484.70 | 491.75 | 479.95 | 485.25 | 486.90 | 0.11 | 56,575.04 | 561,092 | 2.57 | 134,761 | 1.37 | 6.56 | 0.12 |
| 65 | 12-Feb | 480.00 | 492.80 | 469.35 | 484.70 | 483.44 | 1.85 | 56,510.92 | 2,862,289 | 13.11 | 324,402 | 3.29 | 15.68 | 0.29 |
| 66 | 11-Feb | 486.15 | 489.10 | 472.25 | 475.90 | 478.37 | -1.84 | 55,484.93 | 973,237 | 4.46 | 196,467 | 1.99 | 9.40 | 0.18 |
| 67 | 10-Feb | 479.35 | 487.50 | 473.10 | 484.80 | 481.59 | 1.14 | 56,522.58 | 865,594 | 3.96 | 239,228 | 2.43 | 11.52 | 0.22 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA