| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 105.65 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 09-Aug-2024 | Bumper: 77.21; Drift%: 20.53 |
| Industry: Personal Products | Face Value: 1 | Low52 Price: 55.75 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 268,354,980 | Low52 Date: 07-Apr-2025 | SHP: 42.52 / 1.63 / 0.11 / 55.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 87.64 / 62.0 | Month: 68.79 / 62.0 | Week: 95.01 / 84.1 | Day: 98.7 / 93.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 98.20 | 98.70 | 93.00 | 97.16 | 96.98 | 0.98 | 2,607.34 | 1,772,766 | 3.29 | 646,376 | 3.21 | 6.27 | 0.43 |
| 2 | 20-May | 95.18 | 97.50 | 93.26 | 96.22 | 95.88 | 1.51 | 2,582.11 | 1,621,886 | 3.01 | 783,324 | 3.89 | 7.51 | 0.52 |
| 3 | 19-May | 92.90 | 95.20 | 90.76 | 94.79 | 93.77 | 2.03 | 2,543.74 | 1,116,705 | 2.07 | 680,054 | 3.37 | 6.38 | 0.45 |
| 4 | 16-May | 94.10 | 95.01 | 91.25 | 92.90 | 92.86 | -0.24 | 2,493.02 | 1,759,576 | 3.26 | 759,441 | 3.77 | 7.05 | 0.51 |
| 5 | 15-May | 87.50 | 94.40 | 86.60 | 93.12 | 92.26 | 7.02 | 2,498.92 | 3,337,310 | 6.19 | 1,592,924 | 7.90 | 14.70 | 1.06 |
| 6 | 14-May | 86.00 | 88.00 | 84.40 | 87.01 | 85.44 | 1.23 | 2,334.96 | 2,805,133 | 5.20 | 2,278,550 | 11.31 | 19.47 | 1.52 |
| 7 | 13-May | 86.62 | 86.62 | 84.10 | 85.95 | 85.56 | -0.78 | 2,306.51 | 1,059,975 | 1.97 | 335,783 | 1.67 | 2.87 | 0.22 |
| 8 | 12-May | 84.20 | 87.00 | 84.20 | 86.63 | 85.74 | 2.97 | 2,324.76 | 1,281,558 | 2.38 | 543,164 | 2.70 | 4.66 | 0.36 |
| 9 | 09-May | 79.50 | 84.90 | 79.50 | 84.13 | 83.31 | 0.90 | 2,257.67 | 1,220,982 | 2.26 | 523,896 | 2.60 | 4.36 | 0.35 |
| 10 | 08-May | 84.90 | 85.80 | 82.40 | 83.38 | 84.33 | -1.79 | 2,237.54 | 3,497,509 | 6.49 | 1,641,481 | 8.15 | 13.84 | 1.10 |
| 11 | 07-May | 83.50 | 85.00 | 80.25 | 84.90 | 84.30 | 1.10 | 2,278.33 | 2,297,086 | 4.26 | 1,614,489 | 8.01 | 13.61 | 1.08 |
| 12 | 06-May | 83.19 | 85.30 | 82.09 | 83.98 | 84.11 | 1.14 | 2,253.65 | 1,929,096 | 3.58 | 1,075,653 | 5.34 | 9.05 | 0.72 |
| 13 | 05-May | 81.12 | 85.00 | 80.85 | 83.03 | 84.06 | 2.03 | 2,228.15 | 3,227,313 | 5.98 | 1,970,064 | 9.78 | 16.56 | 1.32 |
| 14 | 02-May | 77.25 | 82.00 | 77.21 | 81.38 | 80.09 | 3.91 | 2,183.87 | 3,928,381 | 7.28 | 2,131,812 | 10.58 | 17.07 | 1.42 |
| 15 | 30-Apr | 76.30 | 79.15 | 75.81 | 78.32 | 77.74 | 1.05 | 2,101.76 | 1,194,720 | 2.22 | 519,368 | 2.58 | 4.04 | 0.35 |
| 16 | 29-Apr | 77.44 | 78.19 | 75.00 | 77.51 | 76.86 | 0.89 | 2,080.02 | 986,761 | 1.83 | 420,884 | 2.09 | 3.23 | 0.28 |
| 17 | 28-Apr | 72.18 | 77.53 | 71.70 | 76.83 | 75.44 | 3.77 | 2,061.77 | 1,509,093 | 2.80 | 717,006 | 3.56 | 5.41 | 0.48 |
| 18 | 25-Apr | 73.00 | 76.27 | 71.50 | 74.04 | 73.77 | 1.19 | 1,986.90 | 1,214,364 | 2.25 | 488,594 | 2.42 | 3.60 | 0.33 |
| 19 | 24-Apr | 73.28 | 73.69 | 72.20 | 73.17 | 73.06 | -0.25 | 1,963.55 | 539,292 | 1.00 | 380,784 | 1.89 | 2.78 | 0.25 |
| 20 | 23-Apr | 74.40 | 75.20 | 73.00 | 73.35 | 73.90 | -0.92 | 1,968.38 | 680,398 | 1.26 | 361,287 | 1.79 | 2.67 | 0.24 |
| 21 | 22-Apr | 73.15 | 74.74 | 71.11 | 74.03 | 73.30 | 1.34 | 1,986.63 | 1,002,131 | 1.86 | 456,710 | 2.27 | 3.35 | 0.31 |
| 22 | 21-Apr | 75.94 | 75.99 | 72.99 | 73.05 | 73.55 | -2.39 | 1,960.33 | 959,160 | 1.78 | 399,155 | 1.98 | 2.94 | 0.27 |
| 23 | 17-Apr | 74.60 | 77.90 | 71.98 | 74.84 | 75.30 | 1.56 | 2,008.37 | 7,089,262 | 13.15 | 1,582,482 | 7.85 | 11.92 | 1.06 |
| 24 | 16-Apr | 66.80 | 77.70 | 66.62 | 73.69 | 73.73 | 11.16 | 1,977.51 | 12,984,720 | 24.08 | 2,949,547 | 14.64 | 21.75 | 1.97 |
| 25 | 15-Apr | 60.79 | 71.15 | 60.56 | 66.29 | 68.10 | 9.26 | 1,778.93 | 8,101,140 | 15.02 | 1,514,051 | 7.51 | 10.31 | 1.04 |
| 26 | 11-Apr | 61.59 | 62.01 | 59.21 | 60.67 | 60.13 | 1.29 | 1,628.11 | 1,121,167 | 2.08 | 201,508 | 1.00 | 1.21 | 0.14 |
| 27 | 09-Apr | 61.34 | 65.45 | 59.45 | 59.90 | 62.14 | -0.38 | 1,607.45 | 3,113,455 | 5.77 | 611,567 | 3.03 | 3.80 | 0.42 |
| 28 | 08-Apr | 60.00 | 61.50 | 59.01 | 60.13 | 60.01 | 4.57 | 1,613.62 | 1,405,061 | 2.61 | 373,659 | 1.85 | 2.24 | 0.26 |
| 29 | 07-Apr | 57.00 | 64.70 | 55.75 | 57.50 | 61.37 | -2.33 | 1,543.04 | 6,651,773 | 12.33 | 979,594 | 4.86 | 6.01 | 0.67 |
| 30 | 04-Apr | 60.25 | 60.38 | 57.62 | 58.87 | 58.93 | -2.50 | 1,579.81 | 815,858 | 1.51 | 412,866 | 2.05 | 2.43 | 0.28 |
| 31 | 03-Apr | 60.99 | 61.10 | 60.08 | 60.38 | 60.41 | -0.58 | 1,620.33 | 1,352,106 | 2.51 | 1,199,800 | 5.95 | 7.25 | 0.82 |
| 32 | 02-Apr | 62.50 | 62.50 | 59.32 | 60.73 | 60.48 | -1.41 | 1,629.72 | 780,966 | 1.45 | 435,514 | 2.16 | 2.63 | 0.30 |
| 33 | 01-Apr | 62.65 | 63.72 | 60.90 | 61.60 | 62.31 | -1.64 | 1,653.07 | 775,534 | 1.44 | 427,989 | 2.12 | 2.67 | 0.29 |
| 34 | 28-Mar | 63.95 | 64.54 | 62.00 | 62.63 | 62.73 | -1.48 | 1,680.71 | 2,437,686 | 4.52 | 1,894,298 | 9.40 | 11.88 | 1.30 |
| 35 | 27-Mar | 63.80 | 64.68 | 62.72 | 63.57 | 64.00 | -0.75 | 1,705.93 | 3,323,478 | 6.16 | 1,860,245 | 9.23 | 11.00 | 1.28 |
| 36 | 26-Mar | 65.00 | 65.30 | 63.21 | 64.05 | 64.09 | -1.52 | 1,718.81 | 841,169 | 1.56 | 489,261 | 2.43 | 3.14 | 0.34 |
| 37 | 25-Mar | 68.04 | 68.04 | 64.07 | 65.04 | 65.33 | -2.97 | 1,745.38 | 960,298 | 1.78 | 610,520 | 3.03 | 3.99 | 0.42 |
| 38 | 24-Mar | 67.50 | 67.70 | 64.91 | 67.03 | 66.96 | 1.42 | 1,798.78 | 518,816 | 0.96 | 296,376 | 1.47 | 1.98 | 0.20 |
| 39 | 21-Mar | 63.70 | 67.90 | 63.00 | 66.09 | 65.81 | 4.76 | 1,773.56 | 3,473,682 | 6.44 | 1,264,259 | 6.27 | 8.32 | 0.87 |
| 40 | 20-Mar | 63.99 | 64.18 | 62.95 | 63.09 | 63.46 | -0.46 | 1,693.05 | 339,210 | 0.63 | 160,946 | 0.80 | 1.02 | 0.11 |
| 41 | 19-Mar | 63.90 | 63.90 | 62.30 | 63.38 | 63.26 | 0.76 | 1,700.83 | 499,582 | 0.93 | 273,974 | 1.36 | 1.73 | 0.19 |
| 42 | 18-Mar | 63.50 | 63.55 | 62.50 | 62.90 | 63.13 | -0.25 | 1,687.95 | 877,064 | 1.63 | 589,106 | 2.92 | 3.72 | 0.40 |
| 43 | 17-Mar | 63.62 | 63.81 | 62.48 | 63.06 | 63.01 | -1.41 | 1,692.25 | 340,901 | 0.63 | 174,521 | 0.87 | 1.10 | 0.12 |
| 44 | 13-Mar | 63.75 | 64.39 | 62.71 | 63.96 | 63.82 | 0.36 | 1,716.40 | 825,929 | 1.53 | 617,837 | 3.07 | 3.94 | 0.42 |
| 45 | 12-Mar | 63.06 | 65.90 | 63.06 | 63.73 | 64.86 | 1.06 | 1,710.23 | 974,398 | 1.81 | 544,667 | 2.70 | 3.53 | 0.37 |
| 46 | 11-Mar | 64.51 | 64.79 | 62.89 | 63.06 | 63.60 | -3.55 | 1,692.25 | 347,562 | 0.64 | 179,170 | 0.89 | 1.14 | 0.12 |
| 47 | 10-Mar | 65.90 | 66.89 | 64.10 | 65.38 | 65.79 | -0.52 | 1,754.50 | 232,848 | 0.43 | 84,256 | 0.42 | 0.55 | 0.06 |
| 48 | 07-Mar | 67.40 | 67.79 | 65.35 | 65.72 | 66.49 | -2.45 | 1,763.63 | 302,816 | 0.56 | 132,535 | 0.66 | 0.88 | 0.09 |
| 49 | 06-Mar | 65.00 | 67.90 | 65.00 | 67.37 | 66.93 | 4.14 | 1,807.91 | 626,160 | 1.16 | 229,657 | 1.14 | 1.54 | 0.16 |
| 50 | 05-Mar | 64.14 | 65.65 | 64.10 | 64.69 | 65.07 | 0.50 | 1,735.99 | 301,050 | 0.56 | 155,179 | 0.77 | 1.01 | 0.11 |
| 51 | 04-Mar | 65.73 | 66.12 | 64.10 | 64.37 | 65.09 | -3.06 | 1,727.40 | 466,198 | 0.86 | 176,666 | 0.88 | 1.15 | 0.12 |
| 52 | 03-Mar | 68.04 | 68.79 | 65.16 | 66.40 | 66.31 | -2.40 | 1,781.88 | 628,849 | 1.17 | 310,235 | 1.54 | 2.06 | 0.21 |
| 53 | 28-Feb | 67.01 | 69.87 | 64.88 | 68.03 | 66.55 | 0.47 | 1,825.62 | 740,657 | 1.37 | 312,527 | 1.55 | 2.08 | 0.21 |
| 54 | 27-Feb | 70.03 | 70.25 | 67.00 | 67.71 | 68.64 | -1.38 | 1,817.03 | 1,414,156 | 2.62 | 603,409 | 2.99 | 4.14 | 0.41 |
| 55 | 25-Feb | 68.81 | 70.90 | 68.05 | 68.66 | 68.50 | -1.21 | 1,842.53 | 1,336,425 | 2.48 | 607,577 | 3.02 | 4.16 | 0.42 |
| 56 | 24-Feb | 68.35 | 70.88 | 67.00 | 69.50 | 69.43 | 1.53 | 1,865.07 | 485,119 | 0.90 | 155,980 | 0.77 | 1.08 | 0.11 |
| 57 | 21-Feb | 68.90 | 70.10 | 68.20 | 68.45 | 69.01 | -1.10 | 1,836.89 | 254,233 | 0.47 | 109,160 | 0.54 | 0.75 | 0.07 |
| 58 | 20-Feb | 70.39 | 70.39 | 68.41 | 69.21 | 69.26 | -0.99 | 1,857.28 | 234,016 | 0.43 | 94,142 | 0.47 | 0.65 | 0.06 |
| 59 | 19-Feb | 67.00 | 71.90 | 67.00 | 69.90 | 68.75 | 4.19 | 1,875.80 | 1,682,305 | 3.12 | 1,169,380 | 5.80 | 8.04 | 0.80 |
| 60 | 18-Feb | 70.80 | 70.80 | 66.11 | 67.09 | 68.14 | -3.77 | 1,800.39 | 378,316 | 0.70 | 136,175 | 0.68 | 0.93 | 0.09 |
| 61 | 17-Feb | 68.90 | 71.15 | 66.05 | 69.72 | 68.80 | 0.81 | 1,870.97 | 2,748,931 | 5.10 | 1,132,601 | 5.62 | 7.79 | 0.78 |
| 62 | 14-Feb | 73.40 | 75.50 | 66.30 | 69.16 | 71.74 | -5.67 | 1,855.94 | 1,410,062 | 2.61 | 263,287 | 1.31 | 1.89 | 0.18 |
| 63 | 13-Feb | 70.15 | 75.00 | 69.00 | 73.32 | 73.07 | 6.06 | 1,967.58 | 2,655,459 | 4.92 | 1,644,368 | 8.16 | 12.02 | 1.13 |
| 64 | 12-Feb | 69.12 | 69.96 | 66.52 | 69.13 | 68.99 | -1.20 | 1,855.14 | 1,657,072 | 3.07 | 1,323,395 | 6.57 | 9.13 | 0.91 |
| 65 | 11-Feb | 72.90 | 73.00 | 69.35 | 69.97 | 70.11 | -3.36 | 1,877.68 | 350,966 | 0.65 | 126,236 | 0.63 | 0.89 | 0.09 |
| 66 | 10-Feb | 75.00 | 75.03 | 71.60 | 72.40 | 72.49 | -1.99 | 1,942.89 | 302,944 | 0.56 | 105,563 | 0.52 | 0.77 | 0.07 |
| 67 | 07-Feb | 76.79 | 76.79 | 73.06 | 73.87 | 73.86 | -2.48 | 1,982.34 | 343,704 | 0.64 | 105,565 | 0.52 | 0.78 | 0.07 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH