| 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: 546.2; Drift%: 2.48 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 540.56 | Low52 Price: 437.75 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 1,165,894,779 | Low52 Date: 30-Dec-2024 | SHP: 74.98 / 5.35 / 10.71 / 8.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 514.7 / 442.65 | Month: 557.85 / 506.1 | Week: 546.0 / 538.35 | Day: 569.4 / 546.2 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 546.20 | 569.40 | 546.20 | 560.10 | 557.38 | 2.54 | 65,301.77 | 501,201 | 9.09 | 262,303 | 11.00 | 14.62 | 25 |
| 2 | 11-Nov | 535.60 | 558.60 | 535.60 | 546.20 | 550.27 | 1.98 | 63,681.17 | 615,377 | 11.16 | 160,923 | 6.75 | 8.86 | 15 |
| 3 | 10-Nov | 530.65 | 537.50 | 528.90 | 535.60 | 534.53 | 0.86 | 62,445.32 | 180,354 | 3.27 | 86,963 | 3.65 | 4.65 | 8 |
| 4 | 07-Nov | 544.50 | 544.55 | 528.35 | 531.05 | 533.91 | -2.46 | 61,914.84 | 353,605 | 6.41 | 204,851 | 8.59 | 10.94 | 20 |
| 5 | 06-Nov | 530.95 | 554.80 | 530.30 | 544.45 | 546.77 | 1.30 | 63,477.14 | 1,118,825 | 20.28 | 443,634 | 18.60 | 24.26 | 42 |
| 6 | 04-Nov | 539.00 | 543.05 | 536.00 | 537.45 | 538.72 | -0.29 | 62,661.01 | 332,455 | 6.03 | 201,080 | 8.43 | 10.83 | 19 |
| 7 | 03-Nov | 541.00 | 542.10 | 533.00 | 539.00 | 538.32 | -0.57 | 62,841.00 | 206,023 | 3.73 | 98,334 | 4.12 | 5.29 | 9 |
| 8 | 31-Oct | 543.45 | 545.60 | 539.15 | 542.10 | 542.98 | -0.49 | 63,203.16 | 188,516 | 3.42 | 103,836 | 4.35 | 5.64 | 10 |
| 9 | 30-Oct | 545.05 | 546.00 | 539.00 | 544.75 | 543.71 | -0.06 | 63,512.12 | 192,527 | 3.49 | 99,924 | 4.19 | 5.43 | 10 |
| 10 | 29-Oct | 543.65 | 546.00 | 540.00 | 545.05 | 543.51 | 0.03 | 63,547.09 | 135,812 | 2.46 | 76,435 | 3.20 | 4.15 | 7 |
| 11 | 28-Oct | 540.60 | 545.50 | 538.50 | 544.90 | 543.06 | 0.68 | 63,529.61 | 202,771 | 3.68 | 116,682 | 4.89 | 6.34 | 11 |
| 12 | 27-Oct | 544.00 | 545.65 | 538.35 | 541.20 | 540.17 | -0.82 | 63,098.23 | 409,556 | 7.42 | 318,983 | 13.37 | 17.23 | 31 |
| 13 | 24-Oct | 545.00 | 548.00 | 537.00 | 545.65 | 542.16 | 0.61 | 63,617.05 | 329,427 | 5.97 | 170,215 | 7.14 | 9.23 | 16 |
| 14 | 23-Oct | 541.00 | 544.60 | 536.10 | 542.35 | 539.76 | 0.18 | 63,232.30 | 466,320 | 8.45 | 289,872 | 12.15 | 15.65 | 28 |
| 15 | 21-Oct | 539.75 | 544.65 | 537.65 | 541.40 | 541.35 | 0.31 | 63,121.54 | 55,165 | 1.00 | 23,850 | 1.00 | 1.29 | 2 |
| 16 | 20-Oct | 548.00 | 553.15 | 537.50 | 539.75 | 543.62 | -0.95 | 62,929.17 | 476,268 | 8.63 | 250,367 | 10.50 | 13.61 | 24 |
| 17 | 17-Oct | 531.00 | 545.80 | 531.00 | 544.90 | 540.61 | 2.25 | 63,529.61 | 1,225,794 | 22.22 | 637,201 | 26.72 | 34.45 | 61 |
| 18 | 16-Oct | 526.95 | 535.70 | 526.95 | 532.90 | 532.19 | 1.26 | 62,130.53 | 419,357 | 7.60 | 237,540 | 9.96 | 12.64 | 23 |
| 19 | 15-Oct | 532.10 | 537.10 | 525.00 | 526.25 | 530.34 | -1.44 | 61,355.21 | 604,745 | 10.96 | 345,450 | 14.48 | 18.32 | 33 |
| 20 | 14-Oct | 536.00 | 537.60 | 531.30 | 533.95 | 534.78 | -0.03 | 62,252.95 | 445,492 | 8.08 | 226,411 | 9.49 | 12.11 | 22 |
| 21 | 13-Oct | 531.95 | 536.40 | 530.00 | 534.10 | 533.56 | -0.20 | 62,270.44 | 187,697 | 3.40 | 100,954 | 4.23 | 5.39 | 10 |
| 22 | 10-Oct | 531.00 | 535.75 | 529.20 | 535.15 | 533.56 | 0.40 | 62,392.86 | 273,685 | 4.96 | 189,806 | 7.96 | 10.13 | 18 |
| 23 | 09-Oct | 526.20 | 534.00 | 524.35 | 533.00 | 530.95 | 1.29 | 62,142.00 | 234,444 | 4.25 | 143,340 | 6.01 | 7.61 | 14 |
| 24 | 08-Oct | 534.30 | 536.40 | 525.00 | 526.20 | 529.84 | -1.85 | 61,349.38 | 147,038 | 2.67 | 80,344 | 3.37 | 4.26 | 8 |
| 25 | 07-Oct | 532.50 | 537.25 | 529.55 | 536.10 | 534.02 | 0.73 | 62,503.62 | 243,254 | 4.41 | 125,416 | 5.26 | 6.70 | 12 |
| 26 | 06-Oct | 537.30 | 539.90 | 531.20 | 532.20 | 533.10 | -1.92 | 62,048.92 | 192,604 | 3.49 | 94,146 | 3.95 | 5.02 | 9 |
| 27 | 03-Oct | 528.00 | 543.45 | 527.00 | 542.60 | 534.62 | 2.45 | 63,261.45 | 907,288 | 16.45 | 631,586 | 26.48 | 33.77 | 60 |
| 28 | 01-Oct | 512.10 | 532.90 | 511.05 | 529.65 | 521.74 | 2.80 | 61,751.62 | 401,978 | 7.29 | 239,693 | 10.05 | 12.51 | 23 |
| 29 | 30-Sep | 520.80 | 522.15 | 506.10 | 515.20 | 515.82 | -0.29 | 60,066.90 | 253,123 | 4.59 | 131,330 | 5.51 | 6.77 | 13 |
| 30 | 29-Sep | 518.00 | 518.85 | 507.45 | 516.70 | 513.32 | -0.91 | 60,241.78 | 613,272 | 11.12 | 355,536 | 14.91 | 18.25 | 34 |
| 31 | 26-Sep | 530.00 | 532.20 | 513.35 | 521.45 | 523.31 | -1.84 | 60,795.58 | 870,566 | 15.78 | 567,605 | 23.80 | 29.70 | 54 |
| 32 | 25-Sep | 532.40 | 536.55 | 529.85 | 531.20 | 531.67 | -0.86 | 61,932.33 | 551,990 | 10.01 | 430,733 | 18.06 | 22.90 | 41 |
| 33 | 24-Sep | 533.85 | 539.30 | 530.05 | 535.80 | 535.26 | 0.60 | 62,468.64 | 495,382 | 8.98 | 300,334 | 12.59 | 16.08 | 29 |
| 34 | 23-Sep | 532.05 | 535.60 | 529.50 | 532.60 | 532.16 | 0.20 | 62,095.56 | 263,078 | 4.77 | 152,780 | 6.41 | 8.13 | 15 |
| 35 | 22-Sep | 533.95 | 539.85 | 530.20 | 531.55 | 534.36 | -0.01 | 61,973.14 | 477,076 | 8.65 | 256,671 | 10.76 | 13.72 | 25 |
| 36 | 19-Sep | 538.00 | 540.70 | 530.20 | 531.60 | 532.85 | -0.70 | 61,978.97 | 866,877 | 15.71 | 600,559 | 25.18 | 32.00 | 57 |
| 37 | 18-Sep | 535.00 | 543.00 | 532.60 | 535.35 | 535.15 | 0.21 | 62,416.18 | 476,811 | 8.64 | 290,565 | 12.18 | 15.55 | 28 |
| 38 | 17-Sep | 539.00 | 547.20 | 532.15 | 534.25 | 536.61 | -0.47 | 62,287.93 | 570,517 | 10.34 | 369,029 | 15.47 | 19.80 | 35 |
| 39 | 16-Sep | 543.00 | 554.40 | 535.35 | 536.75 | 542.56 | -1.38 | 62,579.40 | 547,566 | 9.93 | 318,765 | 13.36 | 17.29 | 30 |
| 40 | 15-Sep | 541.85 | 546.25 | 536.10 | 544.25 | 541.07 | 0.91 | 63,453.82 | 306,309 | 5.55 | 156,741 | 6.57 | 8.48 | 15 |
| 41 | 12-Sep | 552.30 | 557.85 | 535.25 | 539.35 | 545.33 | -2.18 | 62,882.53 | 497,684 | 9.02 | 274,489 | 11.51 | 14.97 | 26 |
| 42 | 11-Sep | 534.70 | 555.00 | 532.50 | 551.35 | 545.02 | 2.93 | 64,281.61 | 650,342 | 11.79 | 402,246 | 16.86 | 21.92 | 38 |
| 43 | 10-Sep | 532.00 | 536.50 | 530.25 | 535.65 | 534.33 | 1.19 | 62,451.15 | 231,765 | 4.20 | 130,274 | 5.46 | 6.96 | 12 |
| 44 | 09-Sep | 530.10 | 538.70 | 528.75 | 529.35 | 531.65 | -1.92 | 61,716.64 | 434,686 | 7.88 | 302,315 | 12.68 | 16.07 | 29 |
| 45 | 08-Sep | 538.70 | 542.05 | 534.05 | 539.70 | 538.77 | 0.19 | 62,923.34 | 170,819 | 3.10 | 98,778 | 4.14 | 5.32 | 9 |
| 46 | 05-Sep | 540.00 | 545.60 | 532.00 | 538.70 | 538.78 | -0.44 | 62,806.75 | 411,344 | 7.46 | 207,569 | 8.70 | 11.18 | 20 |
| 47 | 04-Sep | 544.20 | 550.00 | 539.05 | 541.10 | 542.82 | -0.32 | 63,086.57 | 228,411 | 4.14 | 102,792 | 4.31 | 5.58 | 10 |
| 48 | 03-Sep | 543.70 | 547.90 | 538.70 | 542.85 | 543.20 | -0.17 | 63,290.60 | 387,113 | 7.02 | 253,730 | 10.64 | 13.78 | 24 |
| 49 | 02-Sep | 546.80 | 549.80 | 539.00 | 543.80 | 543.51 | -0.59 | 63,401.36 | 277,227 | 5.03 | 146,619 | 6.15 | 7.97 | 14 |
| 50 | 01-Sep | 533.00 | 548.90 | 532.80 | 547.00 | 541.38 | 2.63 | 63,774.00 | 547,662 | 9.93 | 291,372 | 12.22 | 15.77 | 28 |
| 51 | 29-Aug | 528.00 | 535.90 | 525.80 | 533.00 | 531.73 | 0.85 | 62,142.00 | 258,794 | 4.69 | 124,955 | 5.24 | 6.64 | 12 |
| 52 | 28-Aug | 524.00 | 540.80 | 522.30 | 528.50 | 529.39 | 0.65 | 61,617.54 | 1,248,800 | 22.64 | 761,722 | 31.94 | 40.32 | 73 |
| 53 | 26-Aug | 533.00 | 537.60 | 524.40 | 525.10 | 527.03 | -1.77 | 61,221.13 | 447,975 | 8.12 | 296,915 | 12.45 | 15.65 | 28 |
| 54 | 25-Aug | 527.00 | 536.50 | 525.80 | 534.55 | 532.35 | 1.43 | 62,322.91 | 291,815 | 5.29 | 163,239 | 6.84 | 8.69 | 16 |
| 55 | 22-Aug | 530.50 | 534.90 | 524.20 | 527.00 | 528.52 | -0.62 | 61,442.00 | 556,016 | 10.08 | 345,074 | 14.47 | 18.24 | 33 |
| 56 | 21-Aug | 545.00 | 546.20 | 529.00 | 530.30 | 533.36 | -2.43 | 61,827.40 | 449,739 | 8.15 | 231,704 | 9.71 | 12.36 | 22 |
| 57 | 20-Aug | 547.10 | 551.45 | 541.00 | 543.50 | 545.25 | -0.66 | 63,366.38 | 296,943 | 5.38 | 167,387 | 7.02 | 9.13 | 16 |
| 58 | 19-Aug | 551.35 | 552.95 | 543.10 | 547.10 | 547.06 | -0.77 | 63,786.10 | 941,567 | 17.07 | 753,144 | 31.58 | 41.20 | 72 |
| 59 | 18-Aug | 536.95 | 555.95 | 532.45 | 551.35 | 543.15 | 3.36 | 64,281.61 | 770,010 | 13.96 | 589,863 | 24.73 | 32.04 | 56 |
| 60 | 14-Aug | 534.20 | 537.70 | 528.20 | 533.45 | 532.57 | -0.74 | 62,194.66 | 327,061 | 5.93 | 168,446 | 7.06 | 8.97 | 16 |
| 61 | 13-Aug | 542.00 | 542.00 | 530.65 | 537.40 | 536.48 | 0.00 | 62,655.19 | 332,900 | 6.03 | 217,355 | 9.11 | 11.66 | 21 |
| 62 | 12-Aug | 546.15 | 552.15 | 533.15 | 537.40 | 539.64 | -1.59 | 62,655.19 | 544,244 | 9.87 | 324,309 | 13.60 | 17.50 | 31 |
| 63 | 11-Aug | 551.05 | 555.50 | 541.00 | 546.10 | 546.72 | -0.90 | 63,669.51 | 152,097 | 2.76 | 56,953 | 2.39 | 3.11 | 5 |
| 64 | 08-Aug | 543.00 | 564.40 | 543.00 | 551.05 | 551.18 | 0.93 | 64,246.63 | 964,084 | 17.48 | 772,277 | 32.38 | 42.57 | 72 |
| 65 | 07-Aug | 560.00 | 562.25 | 542.45 | 545.95 | 546.87 | -3.42 | 63,652.03 | 856,518 | 15.53 | 647,491 | 27.15 | 35.41 | 61 |
| 66 | 06-Aug | 570.00 | 571.50 | 556.60 | 565.30 | 564.21 | -1.12 | 65,908.03 | 306,747 | 5.56 | 112,103 | 4.70 | 6.32 | 11 |
| 67 | 05-Aug | 568.35 | 579.35 | 558.20 | 571.70 | 569.48 | 0.30 | 66,654.20 | 775,885 | 14.06 | 211,818 | 8.88 | 12.06 | 20 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER