| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 897.1 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 07-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 749.77 | Low52 Price: 631.0 | Barrier: 752.1; Drift%: 1.53 |
| Basic Industry: Plywood Boards Laminates | Total Equity: 222,172,990 | Low52 Date: 21-Nov-2024 | SHP: 72.64 / 4.28 / 18.13 / 4.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 897.1 / 664.0 | Month: 825.0 / 746.0 | Week: 771.2 / 735.35 | Day: 789.0 / 733.2 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 743.75 | 789.00 | 733.20 | 763.75 | 767.15 | 2.69 | 16,968.46 | 490,416 | 26.12 | 64,963 | 7.23 | 4.98 | 59 |
| 2 | 11-Nov | 749.70 | 752.10 | 740.30 | 743.75 | 745.51 | -0.81 | 16,524.12 | 18,773 | 1.00 | 8,990 | 1.00 | 0.67 | 8 |
| 3 | 10-Nov | 748.00 | 752.40 | 742.20 | 749.85 | 748.37 | 0.20 | 16,659.64 | 23,282 | 1.24 | 12,846 | 1.43 | 0.96 | 12 |
| 4 | 07-Nov | 754.00 | 754.00 | 739.00 | 748.35 | 748.12 | -1.09 | 16,626.32 | 24,516 | 1.31 | 11,865 | 1.32 | 0.89 | 11 |
| 5 | 06-Nov | 768.00 | 768.00 | 749.15 | 756.60 | 756.44 | -0.18 | 16,809.61 | 33,756 | 1.80 | 15,965 | 1.78 | 1.21 | 14 |
| 6 | 04-Nov | 750.40 | 763.00 | 750.25 | 757.95 | 758.75 | 0.44 | 16,839.60 | 41,678 | 2.22 | 21,039 | 2.34 | 1.60 | 19 |
| 7 | 03-Nov | 754.00 | 762.00 | 752.15 | 754.65 | 755.95 | 0.03 | 16,766.28 | 31,684 | 1.69 | 16,340 | 1.82 | 1.24 | 15 |
| 8 | 31-Oct | 755.90 | 762.50 | 752.65 | 754.45 | 755.08 | -0.19 | 16,761.84 | 60,239 | 3.21 | 48,763 | 5.42 | 3.68 | 44 |
| 9 | 30-Oct | 753.25 | 764.40 | 747.05 | 755.90 | 754.08 | 0.35 | 16,794.06 | 120,316 | 6.41 | 36,598 | 4.07 | 2.76 | 33 |
| 10 | 29-Oct | 745.00 | 771.20 | 745.00 | 753.25 | 758.14 | 0.51 | 16,735.18 | 125,642 | 6.69 | 69,959 | 7.78 | 5.30 | 63 |
| 11 | 28-Oct | 744.10 | 755.00 | 737.30 | 749.40 | 749.13 | 0.71 | 16,649.64 | 30,664 | 1.63 | 15,264 | 1.70 | 1.14 | 14 |
| 12 | 27-Oct | 741.75 | 745.00 | 735.35 | 744.10 | 742.42 | 0.32 | 16,531.89 | 23,645 | 1.26 | 10,301 | 1.15 | 0.76 | 9 |
| 13 | 24-Oct | 740.10 | 744.85 | 733.65 | 741.75 | 740.10 | 0.22 | 16,479.68 | 34,796 | 1.85 | 17,671 | 1.97 | 1.31 | 16 |
| 14 | 23-Oct | 756.10 | 756.20 | 736.10 | 740.10 | 741.32 | -0.96 | 16,443.02 | 60,687 | 3.23 | 31,079 | 3.46 | 2.30 | 28 |
| 15 | 21-Oct | 757.00 | 757.00 | 746.00 | 747.25 | 747.94 | -1.07 | 16,601.88 | 20,545 | 1.09 | 12,283 | 1.37 | 0.92 | 11 |
| 16 | 20-Oct | 760.00 | 760.60 | 747.20 | 755.30 | 754.63 | 0.52 | 16,780.73 | 39,172 | 2.09 | 17,759 | 1.98 | 1.34 | 16 |
| 17 | 17-Oct | 758.30 | 760.00 | 746.30 | 751.40 | 752.62 | -0.91 | 16,694.08 | 41,487 | 2.21 | 20,333 | 2.26 | 1.53 | 18 |
| 18 | 16-Oct | 740.00 | 767.70 | 738.00 | 758.30 | 748.35 | 2.23 | 16,847.38 | 122,981 | 6.55 | 73,872 | 8.22 | 5.53 | 66 |
| 19 | 15-Oct | 727.15 | 749.50 | 725.00 | 741.75 | 738.74 | 2.01 | 16,479.68 | 153,376 | 8.17 | 99,501 | 11.07 | 7.35 | 89 |
| 20 | 14-Oct | 749.50 | 749.50 | 725.05 | 727.15 | 729.63 | -2.58 | 16,155.31 | 340,786 | 18.15 | 302,601 | 33.66 | 22.08 | 271 |
| 21 | 13-Oct | 770.90 | 775.15 | 742.10 | 746.40 | 752.61 | -3.08 | 16,582.99 | 128,890 | 6.87 | 63,525 | 7.07 | 4.78 | 57 |
| 22 | 10-Oct | 789.85 | 791.90 | 764.55 | 770.10 | 775.82 | -2.12 | 17,109.54 | 110,372 | 5.88 | 54,714 | 6.09 | 4.24 | 49 |
| 23 | 09-Oct | 802.00 | 817.60 | 784.00 | 786.80 | 796.14 | -4.06 | 17,480.57 | 183,688 | 9.78 | 81,138 | 9.02 | 6.46 | 73 |
| 24 | 08-Oct | 817.10 | 857.90 | 814.35 | 820.10 | 837.43 | 0.37 | 18,220.41 | 602,056 | 32.07 | 143,567 | 15.97 | 12.02 | 129 |
| 25 | 07-Oct | 816.25 | 821.50 | 810.00 | 817.10 | 816.56 | 0.10 | 18,153.76 | 45,071 | 2.40 | 16,957 | 1.89 | 1.38 | 15 |
| 26 | 06-Oct | 808.50 | 822.80 | 804.40 | 816.25 | 815.21 | 1.03 | 18,134.87 | 115,135 | 6.13 | 51,978 | 5.78 | 4.24 | 47 |
| 27 | 03-Oct | 798.90 | 811.00 | 798.90 | 807.95 | 807.64 | 0.79 | 17,950.47 | 86,371 | 4.60 | 57,419 | 6.39 | 4.64 | 51 |
| 28 | 01-Oct | 817.95 | 818.00 | 796.15 | 801.60 | 802.17 | -1.41 | 17,809.39 | 76,178 | 4.06 | 30,134 | 3.35 | 2.42 | 27 |
| 29 | 30-Sep | 786.00 | 818.00 | 781.50 | 813.10 | 803.82 | 3.35 | 18,064.89 | 288,048 | 15.34 | 139,829 | 15.55 | 11.24 | 125 |
| 30 | 29-Sep | 805.00 | 810.65 | 775.60 | 786.75 | 789.73 | -1.51 | 17,479.46 | 194,337 | 10.35 | 42,907 | 4.77 | 3.39 | 38 |
| 31 | 26-Sep | 808.30 | 809.05 | 789.20 | 798.85 | 798.80 | -1.30 | 17,748.29 | 37,259 | 1.98 | 18,098 | 2.01 | 1.45 | 16 |
| 32 | 25-Sep | 810.90 | 814.70 | 805.05 | 809.35 | 809.62 | -0.19 | 17,981.57 | 29,875 | 1.59 | 13,105 | 1.46 | 1.06 | 12 |
| 33 | 24-Sep | 810.20 | 815.80 | 805.20 | 810.90 | 810.53 | 0.09 | 18,016.01 | 32,139 | 1.71 | 12,497 | 1.39 | 1.01 | 11 |
| 34 | 23-Sep | 808.65 | 817.00 | 803.60 | 810.20 | 811.18 | 0.19 | 18,000.46 | 43,285 | 2.31 | 23,728 | 2.64 | 1.92 | 21 |
| 35 | 22-Sep | 815.00 | 825.00 | 806.20 | 808.65 | 816.19 | -0.79 | 17,966.02 | 54,761 | 2.92 | 29,118 | 3.24 | 2.38 | 26 |
| 36 | 19-Sep | 805.45 | 825.00 | 800.75 | 815.10 | 812.76 | 1.20 | 18,109.32 | 98,019 | 5.22 | 48,912 | 5.44 | 3.98 | 44 |
| 37 | 18-Sep | 810.55 | 813.20 | 801.55 | 805.45 | 806.62 | -0.63 | 17,894.92 | 21,455 | 1.14 | 9,700 | 1.08 | 0.78 | 9 |
| 38 | 17-Sep | 811.90 | 815.00 | 805.20 | 810.55 | 810.43 | -0.17 | 18,008.23 | 31,865 | 1.70 | 17,442 | 1.94 | 1.41 | 16 |
| 39 | 16-Sep | 810.20 | 818.95 | 806.55 | 811.90 | 812.17 | 0.21 | 18,038.23 | 52,093 | 2.77 | 26,612 | 2.96 | 2.16 | 24 |
| 40 | 15-Sep | 810.90 | 817.40 | 804.55 | 810.20 | 810.27 | -0.63 | 18,000.46 | 149,910 | 7.98 | 124,550 | 13.85 | 10.09 | 112 |
| 41 | 12-Sep | 813.00 | 821.00 | 795.00 | 815.35 | 815.36 | 0.78 | 18,114.87 | 176,001 | 9.37 | 110,248 | 12.26 | 8.99 | 99 |
| 42 | 11-Sep | 783.00 | 820.00 | 783.00 | 809.00 | 808.97 | 2.39 | 17,973.00 | 213,806 | 11.39 | 78,786 | 8.76 | 6.37 | 71 |
| 43 | 10-Sep | 795.00 | 807.00 | 786.45 | 790.15 | 793.42 | 0.25 | 17,555.00 | 77,734 | 4.14 | 41,469 | 4.61 | 3.29 | 37 |
| 44 | 09-Sep | 803.70 | 805.00 | 777.95 | 788.20 | 792.53 | -0.95 | 17,511.68 | 135,038 | 7.19 | 65,457 | 7.28 | 5.19 | 59 |
| 45 | 08-Sep | 813.70 | 818.75 | 791.55 | 795.75 | 804.78 | -1.00 | 17,679.42 | 119,179 | 6.35 | 60,409 | 6.72 | 4.86 | 54 |
| 46 | 05-Sep | 788.20 | 810.15 | 784.15 | 803.80 | 800.24 | 1.98 | 17,858.26 | 106,088 | 5.65 | 42,864 | 4.77 | 3.43 | 38 |
| 47 | 04-Sep | 780.10 | 808.40 | 772.05 | 788.20 | 792.88 | 1.06 | 17,511.68 | 226,010 | 12.04 | 92,343 | 10.27 | 7.32 | 83 |
| 48 | 03-Sep | 781.80 | 782.55 | 766.50 | 779.90 | 777.96 | 0.73 | 17,327.27 | 47,482 | 2.53 | 27,340 | 3.04 | 2.13 | 25 |
| 49 | 02-Sep | 765.15 | 787.00 | 757.00 | 774.25 | 775.56 | 1.19 | 17,201.74 | 187,096 | 9.97 | 92,662 | 10.31 | 7.19 | 83 |
| 50 | 01-Sep | 746.40 | 768.50 | 746.00 | 765.15 | 760.40 | 2.51 | 16,999.57 | 104,017 | 5.54 | 53,341 | 5.93 | 4.06 | 48 |
| 51 | 29-Aug | 730.95 | 754.20 | 727.45 | 746.40 | 745.17 | 2.11 | 16,582.99 | 85,001 | 4.53 | 40,938 | 4.55 | 3.05 | 37 |
| 52 | 28-Aug | 739.60 | 739.60 | 728.75 | 730.95 | 733.13 | -1.17 | 16,239.73 | 25,808 | 1.37 | 13,594 | 1.51 | 1.00 | 12 |
| 53 | 26-Aug | 737.35 | 743.95 | 729.10 | 739.60 | 737.85 | 0.31 | 16,431.91 | 54,302 | 2.89 | 30,579 | 3.40 | 2.26 | 27 |
| 54 | 25-Aug | 737.60 | 742.00 | 730.00 | 737.35 | 736.22 | -0.03 | 16,381.93 | 32,197 | 1.71 | 16,720 | 1.86 | 1.23 | 15 |
| 55 | 22-Aug | 739.00 | 744.35 | 732.50 | 737.60 | 737.63 | -0.41 | 16,387.48 | 38,484 | 2.05 | 22,491 | 2.50 | 1.66 | 20 |
| 56 | 21-Aug | 746.60 | 746.60 | 735.25 | 740.60 | 740.98 | 0.19 | 16,454.13 | 36,336 | 1.94 | 17,319 | 1.93 | 1.28 | 16 |
| 57 | 20-Aug | 754.00 | 757.60 | 732.80 | 739.20 | 739.43 | -2.48 | 16,423.03 | 114,921 | 6.12 | 45,248 | 5.03 | 3.35 | 41 |
| 58 | 19-Aug | 755.60 | 763.85 | 750.40 | 758.00 | 758.45 | -0.33 | 16,840.00 | 41,415 | 2.21 | 20,961 | 2.33 | 1.59 | 19 |
| 59 | 18-Aug | 729.90 | 766.50 | 726.75 | 760.50 | 756.30 | 4.40 | 16,896.26 | 160,740 | 8.56 | 58,331 | 6.49 | 4.41 | 52 |
| 60 | 14-Aug | 725.50 | 730.00 | 720.25 | 728.45 | 726.52 | 0.28 | 16,184.19 | 22,417 | 1.19 | 11,090 | 1.23 | 0.81 | 10 |
| 61 | 13-Aug | 721.40 | 731.85 | 716.10 | 726.45 | 723.80 | 0.39 | 16,139.76 | 26,110 | 1.39 | 11,839 | 1.32 | 0.86 | 11 |
| 62 | 12-Aug | 730.00 | 738.70 | 719.50 | 723.65 | 726.15 | -1.69 | 16,077.55 | 46,441 | 2.47 | 23,490 | 2.61 | 1.71 | 21 |
| 63 | 11-Aug | 745.00 | 750.00 | 728.70 | 736.10 | 736.76 | -0.31 | 16,354.15 | 169,237 | 9.01 | 121,269 | 13.49 | 8.93 | 106 |
| 64 | 08-Aug | 749.00 | 750.00 | 731.00 | 738.40 | 742.45 | 0.02 | 16,405.25 | 67,679 | 3.60 | 18,038 | 2.01 | 1.34 | 16 |
| 65 | 07-Aug | 757.95 | 785.00 | 723.00 | 738.25 | 755.82 | -1.46 | 16,401.92 | 573,155 | 30.53 | 77,731 | 8.65 | 5.88 | 68 |
| 66 | 06-Aug | 735.00 | 753.75 | 733.25 | 749.20 | 744.61 | -0.06 | 16,645.20 | 39,274 | 2.09 | 18,238 | 2.03 | 1.36 | 16 |
| 67 | 05-Aug | 753.60 | 759.00 | 735.00 | 749.65 | 749.05 | -0.52 | 16,655.20 | 53,396 | 2.84 | 20,047 | 2.23 | 1.50 | 17 |
Similar Stocks: GREENPANEL GREENPLY STYLAMIND ADL AIROLAM ARCHIDPLY GREENLAM RUSHIL WIPL CENTURYPLY LAMOSAIC SYLVANPLY