| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 270.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 230.0; Drift%: 17.69 |
| Industry: Personal Products | Face Value: 1; VWAP21: | Low52 Price: 55.75 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 268,467,140 | Low52 Date: 07-Apr-2025 | SHP: 45.55 / 2.58 / 0.35 / 51.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 87.64 / 62.0 | Month: 223.0 / 164.34 | Week: 251.0 / 231.5 | Day: 285.0 / 253.23 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 254.50 | 285.00 | 253.23 | 279.43 | 277.88 | 10.35 | 7,501.78 | 12,291,195 | 47.59 | 2,376,130 | 19.28 | 66.03 | 172 |
| 2 | 11-Nov | 262.75 | 264.00 | 250.50 | 253.23 | 257.43 | -3.10 | 6,798.39 | 1,434,447 | 5.55 | 753,809 | 6.12 | 19.41 | 50 |
| 3 | 10-Nov | 270.00 | 270.00 | 254.05 | 261.33 | 261.97 | 0.36 | 7,015.85 | 2,659,023 | 10.30 | 919,150 | 7.46 | 24.08 | 61 |
| 4 | 07-Nov | 245.38 | 261.98 | 242.21 | 260.38 | 254.75 | 6.11 | 6,990.35 | 5,318,786 | 20.59 | 2,194,930 | 17.81 | 55.92 | 145 |
| 5 | 06-Nov | 249.00 | 258.43 | 243.00 | 245.38 | 247.67 | 1.77 | 6,587.65 | 2,967,536 | 11.49 | 1,107,176 | 8.99 | 27.42 | 73 |
| 6 | 04-Nov | 246.10 | 246.99 | 239.25 | 241.11 | 243.21 | -1.41 | 6,473.01 | 735,439 | 2.85 | 304,748 | 2.47 | 7.41 | 20 |
| 7 | 03-Nov | 231.00 | 250.04 | 230.00 | 244.56 | 241.30 | 4.70 | 6,565.63 | 3,360,461 | 13.01 | 1,023,305 | 8.30 | 24.69 | 68 |
| 8 | 31-Oct | 235.00 | 237.59 | 231.50 | 233.59 | 235.03 | -1.12 | 6,271.12 | 1,779,872 | 6.89 | 815,647 | 6.62 | 19.17 | 54 |
| 9 | 30-Oct | 241.71 | 243.00 | 234.00 | 236.24 | 238.78 | -1.55 | 6,342.27 | 2,159,954 | 8.36 | 927,030 | 7.52 | 22.14 | 61 |
| 10 | 29-Oct | 248.00 | 251.00 | 237.01 | 239.97 | 244.84 | -2.09 | 6,442.41 | 3,859,325 | 14.94 | 1,906,439 | 15.47 | 46.68 | 126 |
| 11 | 28-Oct | 238.50 | 249.21 | 237.05 | 245.09 | 244.43 | 3.22 | 6,579.86 | 3,841,380 | 14.87 | 1,346,605 | 10.93 | 32.92 | 89 |
| 12 | 27-Oct | 235.00 | 243.50 | 235.00 | 237.44 | 238.46 | 1.08 | 6,374.48 | 2,273,261 | 8.80 | 1,145,520 | 9.30 | 27.32 | 76 |
| 13 | 24-Oct | 240.00 | 243.73 | 227.00 | 234.90 | 238.95 | -2.52 | 6,306.29 | 1,447,501 | 5.60 | 589,348 | 4.78 | 14.08 | 39 |
| 14 | 23-Oct | 251.00 | 252.29 | 238.68 | 240.98 | 242.78 | -3.87 | 6,469.52 | 2,483,851 | 9.62 | 1,222,371 | 9.92 | 29.68 | 81 |
| 15 | 21-Oct | 254.00 | 255.04 | 248.00 | 250.69 | 252.09 | -0.52 | 6,730.20 | 258,279 | 1.00 | 123,223 | 1.00 | 3.11 | 8 |
| 16 | 20-Oct | 254.00 | 254.00 | 250.00 | 251.99 | 252.38 | 0.02 | 6,765.10 | 1,063,034 | 4.12 | 713,564 | 5.79 | 18.01 | 47 |
| 17 | 17-Oct | 253.50 | 254.64 | 244.78 | 251.93 | 251.50 | -0.76 | 6,763.49 | 1,726,994 | 6.69 | 681,250 | 5.53 | 17.13 | 45 |
| 18 | 16-Oct | 251.40 | 254.24 | 249.27 | 253.85 | 252.79 | 1.45 | 6,815.04 | 2,367,295 | 9.17 | 1,436,079 | 11.65 | 36.30 | 95 |
| 19 | 15-Oct | 251.42 | 252.94 | 249.00 | 250.23 | 251.41 | 0.30 | 6,717.85 | 1,832,729 | 7.10 | 803,887 | 6.52 | 20.21 | 53 |
| 20 | 14-Oct | 249.40 | 251.95 | 245.62 | 249.47 | 249.31 | 0.41 | 6,697.45 | 2,527,807 | 9.79 | 1,063,783 | 8.63 | 26.52 | 70 |
| 21 | 13-Oct | 242.11 | 250.90 | 242.11 | 248.46 | 249.12 | 0.89 | 6,670.33 | 3,671,034 | 14.21 | 1,161,569 | 9.43 | 28.94 | 77 |
| 22 | 10-Oct | 237.95 | 247.90 | 233.51 | 246.26 | 242.21 | 2.48 | 6,611.27 | 5,035,484 | 19.50 | 1,879,238 | 15.25 | 45.52 | 124 |
| 23 | 09-Oct | 215.54 | 248.40 | 210.60 | 240.29 | 237.54 | 11.86 | 6,451.00 | 23,925,251 | 92.63 | 4,338,534 | 35.21 | 103.06 | 286 |
| 24 | 08-Oct | 216.00 | 217.90 | 209.08 | 214.82 | 214.41 | -0.07 | 5,767.21 | 1,856,641 | 7.19 | 1,208,969 | 9.81 | 25.92 | 80 |
| 25 | 07-Oct | 218.90 | 221.90 | 214.15 | 214.98 | 218.78 | -1.19 | 5,771.51 | 1,239,447 | 4.80 | 582,036 | 4.72 | 12.73 | 38 |
| 26 | 06-Oct | 218.00 | 219.43 | 215.55 | 217.58 | 217.45 | 1.33 | 5,841.31 | 952,788 | 3.69 | 509,214 | 4.13 | 11.07 | 34 |
| 27 | 03-Oct | 219.23 | 222.40 | 212.05 | 214.73 | 216.72 | -1.18 | 5,764.79 | 1,958,865 | 7.58 | 1,218,009 | 9.88 | 26.40 | 80 |
| 28 | 01-Oct | 216.61 | 220.40 | 213.50 | 217.30 | 217.39 | 1.09 | 5,833.79 | 1,751,042 | 6.78 | 817,017 | 6.63 | 17.76 | 54 |
| 29 | 30-Sep | 221.00 | 221.00 | 213.15 | 214.96 | 216.57 | -2.24 | 5,770.97 | 1,314,203 | 5.09 | 622,245 | 5.05 | 13.48 | 41 |
| 30 | 29-Sep | 217.30 | 221.39 | 213.62 | 219.89 | 218.88 | 2.03 | 5,903.32 | 2,235,688 | 8.66 | 954,840 | 7.75 | 20.90 | 63 |
| 31 | 26-Sep | 216.91 | 221.50 | 213.41 | 215.52 | 218.11 | -1.26 | 5,786.00 | 2,152,356 | 8.33 | 725,720 | 5.89 | 15.83 | 48 |
| 32 | 25-Sep | 221.89 | 222.50 | 216.94 | 218.26 | 219.76 | -1.65 | 5,859.56 | 1,494,782 | 5.79 | 865,814 | 7.03 | 19.03 | 57 |
| 33 | 24-Sep | 218.00 | 223.00 | 215.21 | 221.93 | 221.12 | 0.83 | 5,958.09 | 3,229,586 | 12.50 | 1,533,493 | 12.44 | 33.91 | 101 |
| 34 | 23-Sep | 218.29 | 221.00 | 214.61 | 220.10 | 217.84 | 1.00 | 5,908.96 | 2,884,229 | 11.17 | 1,373,203 | 11.14 | 29.91 | 91 |
| 35 | 22-Sep | 214.69 | 218.10 | 211.01 | 217.92 | 216.34 | 1.55 | 5,850.44 | 3,404,928 | 13.18 | 1,864,879 | 15.13 | 40.34 | 123 |
| 36 | 19-Sep | 207.79 | 215.90 | 206.50 | 214.59 | 212.80 | 3.62 | 5,761.04 | 2,562,151 | 9.92 | 1,156,514 | 9.39 | 24.61 | 76 |
| 37 | 18-Sep | 208.79 | 210.69 | 205.70 | 207.10 | 208.32 | -0.76 | 5,559.95 | 1,118,168 | 4.33 | 401,112 | 3.26 | 8.36 | 26 |
| 38 | 17-Sep | 205.40 | 212.80 | 202.50 | 208.68 | 207.53 | 1.91 | 5,602.37 | 5,212,332 | 20.18 | 1,685,122 | 13.68 | 34.97 | 111 |
| 39 | 16-Sep | 208.89 | 210.25 | 201.60 | 204.76 | 205.82 | -1.28 | 5,497.13 | 4,028,618 | 15.60 | 1,610,610 | 13.07 | 33.15 | 106 |
| 40 | 15-Sep | 199.45 | 208.00 | 198.33 | 207.42 | 204.54 | 4.59 | 5,568.55 | 5,750,289 | 22.26 | 2,648,613 | 21.49 | 54.17 | 175 |
| 41 | 12-Sep | 201.99 | 206.00 | 191.01 | 198.32 | 200.03 | -1.52 | 5,324.24 | 4,138,235 | 16.02 | 1,704,136 | 13.83 | 34.09 | 113 |
| 42 | 11-Sep | 202.70 | 204.44 | 198.25 | 201.38 | 201.90 | -0.64 | 5,406.39 | 2,897,331 | 11.22 | 1,104,175 | 8.96 | 22.29 | 73 |
| 43 | 10-Sep | 196.99 | 204.00 | 193.87 | 202.68 | 199.27 | 3.11 | 5,441.29 | 4,955,926 | 19.19 | 1,886,966 | 15.31 | 37.60 | 125 |
| 44 | 09-Sep | 188.00 | 198.99 | 187.30 | 196.57 | 195.19 | 4.55 | 5,277.26 | 5,037,025 | 19.50 | 1,416,004 | 11.49 | 27.64 | 94 |
| 45 | 08-Sep | 175.00 | 192.00 | 164.34 | 188.02 | 181.51 | 7.31 | 5,047.72 | 8,311,876 | 32.18 | 2,420,360 | 19.64 | 43.93 | 160 |
| 46 | 05-Sep | 179.50 | 181.35 | 174.02 | 175.22 | 177.90 | -2.12 | 4,704.08 | 2,330,275 | 9.02 | 1,631,932 | 13.24 | 29.03 | 108 |
| 47 | 04-Sep | 181.75 | 182.95 | 173.11 | 179.02 | 177.53 | -0.83 | 4,806.10 | 3,546,959 | 13.73 | 1,588,641 | 12.89 | 28.20 | 105 |
| 48 | 03-Sep | 186.49 | 186.49 | 171.23 | 180.52 | 177.02 | -0.28 | 4,846.37 | 6,962,268 | 26.96 | 2,206,126 | 17.90 | 39.05 | 146 |
| 49 | 02-Sep | 172.97 | 187.00 | 171.14 | 181.02 | 176.63 | 4.87 | 4,859.79 | 3,435,460 | 13.30 | 1,166,542 | 9.47 | 20.60 | 77 |
| 50 | 01-Sep | 172.89 | 173.49 | 171.05 | 172.61 | 172.60 | 0.19 | 4,634.01 | 4,231,378 | 16.38 | 2,365,885 | 19.20 | 40.84 | 156 |
| 51 | 29-Aug | 172.04 | 173.00 | 170.20 | 172.29 | 172.59 | 0.17 | 4,625.42 | 2,841,813 | 11.00 | 1,092,398 | 8.87 | 18.85 | 72 |
| 52 | 28-Aug | 169.96 | 173.48 | 169.09 | 171.99 | 172.38 | 1.19 | 4,617.37 | 2,809,676 | 10.88 | 915,043 | 7.43 | 15.77 | 60 |
| 53 | 26-Aug | 172.11 | 172.81 | 169.10 | 169.96 | 171.26 | -1.10 | 4,562.87 | 1,349,814 | 5.23 | 535,621 | 4.35 | 9.17 | 35 |
| 54 | 25-Aug | 172.90 | 172.99 | 170.13 | 171.85 | 172.26 | -0.05 | 4,613.61 | 1,269,185 | 4.91 | 462,210 | 3.75 | 7.96 | 31 |
| 55 | 22-Aug | 171.82 | 172.39 | 169.60 | 171.94 | 171.89 | 0.36 | 4,616.02 | 4,175,342 | 16.17 | 2,806,586 | 22.78 | 48.24 | 185 |
| 56 | 21-Aug | 166.01 | 174.12 | 166.01 | 171.33 | 171.31 | 2.70 | 4,599.65 | 5,169,589 | 20.02 | 2,531,057 | 20.54 | 43.36 | 167 |
| 57 | 20-Aug | 172.25 | 172.75 | 166.00 | 166.82 | 167.65 | -2.90 | 4,478.57 | 5,827,243 | 22.56 | 3,237,033 | 26.27 | 54.27 | 214 |
| 58 | 19-Aug | 172.00 | 172.25 | 169.82 | 171.81 | 171.75 | -0.01 | 4,612.53 | 2,539,929 | 9.83 | 1,706,018 | 13.84 | 29.30 | 113 |
| 59 | 18-Aug | 171.71 | 172.21 | 165.52 | 171.83 | 169.53 | 2.33 | 4,613.07 | 5,608,228 | 21.71 | 2,044,790 | 16.59 | 34.67 | 135 |
| 60 | 14-Aug | 168.40 | 168.83 | 165.22 | 167.92 | 167.72 | 0.08 | 4,508.10 | 4,008,470 | 15.52 | 1,665,429 | 13.52 | 27.93 | 110 |
| 61 | 13-Aug | 166.41 | 168.39 | 163.40 | 167.78 | 166.83 | 1.43 | 4,504.34 | 3,525,406 | 13.65 | 1,076,329 | 8.73 | 17.96 | 71 |
| 62 | 12-Aug | 166.09 | 167.80 | 164.25 | 165.41 | 166.01 | 0.17 | 4,440.71 | 2,975,274 | 11.52 | 1,078,488 | 8.75 | 17.90 | 71 |
| 63 | 11-Aug | 169.09 | 173.39 | 159.09 | 165.13 | 166.01 | -1.53 | 4,433.20 | 10,742,232 | 41.59 | 4,111,484 | 33.37 | 68.25 | 275 |
| 64 | 08-Aug | 168.80 | 169.04 | 166.21 | 167.70 | 167.99 | -0.15 | 4,502.19 | 2,787,871 | 10.79 | 740,944 | 6.01 | 12.45 | 50 |
| 65 | 07-Aug | 167.45 | 168.99 | 165.63 | 167.95 | 167.85 | 0.42 | 4,508.91 | 3,811,203 | 14.76 | 1,170,091 | 9.50 | 19.64 | 78 |
| 66 | 06-Aug | 162.19 | 169.70 | 162.19 | 167.25 | 167.44 | 3.12 | 4,490.11 | 6,081,040 | 23.54 | 1,720,303 | 13.96 | 28.80 | 115 |
| 67 | 05-Aug | 168.59 | 168.94 | 151.06 | 162.19 | 162.60 | -3.08 | 4,354.27 | 11,349,111 | 43.94 | 2,462,764 | 19.99 | 40.04 | 165 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA