| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 105.39 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: | Low52 Price: 11.15 | Barrier: 89.75; Drift%: -2.52 |
| Basic Industry: Personal Care | Total Equity: 1,344,660,700 | Low52 Date: 07-Apr-2025 | SHP: 45.55 / 1.48 / 0.3 / 52.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 87.64 / 62.0 | Month: 520.15 / 324.0 | Week: 427.75 / 405.0 | Day: 87.95 / 84.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 85.50 | 87.95 | 84.80 | 87.54 | 86.66 | 0.81 | 11,771.16 | 16,239,629 | 11.02 | 6,027,716 | 13.73 | 52.24 | 85 |
| 2 | 01-Apr | 85.90 | 89.75 | 84.80 | 86.84 | 87.49 | 4.50 | 11,677.03 | 20,009,639 | 13.57 | 5,063,168 | 11.53 | 44.30 | 72 |
| 3 | 30-Mar | 84.70 | 85.75 | 82.80 | 83.10 | 83.77 | -1.83 | 11,174.13 | 20,149,712 | 13.67 | 10,707,672 | 24.39 | 89.70 | 151 |
| 4 | 27-Mar | 80.90 | 86.75 | 80.15 | 84.65 | 83.38 | 4.96 | 11,382.55 | 33,938,276 | 23.02 | 13,798,041 | 31.43 | 115.05 | 195 |
| 5 | 25-Mar | 80.90 | 82.35 | 80.30 | 80.65 | 81.39 | 0.12 | 10,844.69 | 8,995,343 | 6.10 | 4,206,034 | 9.58 | 34.23 | 60 |
| 6 | 24-Mar | 83.15 | 83.15 | 79.75 | 80.55 | 80.58 | 0.56 | 10,831.24 | 10,552,964 | 7.16 | 5,360,099 | 12.21 | 43.19 | 76 |
| 7 | 23-Mar | 79.60 | 81.20 | 77.00 | 80.10 | 78.59 | 0.63 | 10,770.73 | 10,772,919 | 7.31 | 3,097,692 | 7.06 | 24.34 | 44 |
| 8 | 20-Mar | 78.80 | 82.00 | 78.80 | 79.60 | 80.44 | 1.02 | 10,703.50 | 8,752,224 | 5.94 | 3,278,582 | 7.47 | 26.37 | 46 |
| 9 | 19-Mar | 78.75 | 79.95 | 78.00 | 78.80 | 78.72 | -0.63 | 10,595.93 | 8,273,546 | 5.61 | 3,466,874 | 7.90 | 27.29 | 49 |
| 10 | 18-Mar | 79.50 | 80.40 | 79.05 | 79.30 | 79.61 | 0.32 | 10,663.16 | 6,832,421 | 4.64 | 2,750,048 | 6.27 | 21.89 | 39 |
| 11 | 17-Mar | 80.10 | 80.95 | 78.75 | 79.05 | 79.66 | 0.38 | 10,629.54 | 14,325,096 | 9.72 | 5,901,992 | 13.45 | 47.02 | 83 |
| 12 | 16-Mar | 75.90 | 80.10 | 74.60 | 78.75 | 77.77 | 3.28 | 10,589.20 | 20,328,803 | 13.79 | 3,357,085 | 7.65 | 26.11 | 47 |
| 13 | 13-Mar | 81.25 | 81.40 | 75.75 | 76.25 | 77.39 | -6.27 | 10,253.04 | 20,557,308 | 13.95 | 7,955,222 | 18.12 | 61.57 | 113 |
| 14 | 12-Mar | 86.10 | 86.40 | 80.30 | 81.35 | 82.32 | -6.39 | 10,938.81 | 27,937,542 | 18.95 | 10,813,757 | 24.64 | 89.02 | 153 |
| 15 | 11-Mar | 91.75 | 91.80 | 85.35 | 86.90 | 87.71 | -6.41 | 11,685.10 | 26,823,218 | 18.20 | 8,090,474 | 18.43 | 70.96 | 114 |
| 16 | 10-Mar | 94.05 | 95.85 | 91.10 | 92.85 | 93.56 | 1.36 | 12,485.17 | 60,601,012 | 41.11 | 6,877,838 | 15.67 | 64.35 | 97 |
| 17 | 09-Mar | 82.00 | 93.20 | 81.90 | 91.60 | 90.35 | -77.23 | 12,317.09 | 81,903,060 | 55.56 | 8,847,016 | 20.16 | 79.93 | 125 |
| 18 | 06-Mar | 412.85 | 419.40 | 397.00 | 402.20 | 410.50 | -0.81 | 54,082.25 | 6,371,108 | 4.32 | 1,861,000 | 4.24 | 76.39 | 132 |
| 19 | 05-Mar | 386.00 | 411.80 | 383.10 | 405.50 | 404.89 | 6.95 | 54,525.99 | 7,359,947 | 4.99 | 1,724,417 | 3.93 | 69.82 | 122 |
| 20 | 04-Mar | 376.00 | 388.80 | 371.75 | 379.15 | 379.09 | -1.38 | 50,982.81 | 2,527,399 | 1.71 | 671,807 | 1.53 | 25.47 | 48 |
| 21 | 02-Mar | 390.00 | 396.90 | 380.00 | 384.45 | 385.30 | -5.45 | 51,695.48 | 4,089,290 | 2.77 | 1,854,651 | 4.23 | 71.46 | 131 |
| 22 | 27-Feb | 411.95 | 413.15 | 405.00 | 406.60 | 409.39 | -1.74 | 54,673.90 | 1,474,075 | 1.00 | 652,362 | 1.49 | 26.71 | 46 |
| 23 | 26-Feb | 413.40 | 416.95 | 409.10 | 413.80 | 412.76 | 0.25 | 55,642.06 | 1,927,484 | 1.31 | 716,183 | 1.63 | 29.56 | 51 |
| 24 | 25-Feb | 418.00 | 425.90 | 410.00 | 412.75 | 417.75 | -1.00 | 55,500.87 | 2,549,635 | 1.73 | 824,233 | 1.88 | 34.43 | 58 |
| 25 | 24-Feb | 422.10 | 424.00 | 415.10 | 416.90 | 418.53 | -1.41 | 56,058.90 | 1,857,278 | 1.26 | 756,077 | 1.72 | 31.64 | 53 |
| 26 | 23-Feb | 425.75 | 427.75 | 419.15 | 422.85 | 422.54 | -0.59 | 56,858.98 | 2,007,584 | 1.36 | 616,371 | 1.40 | 26.04 | 44 |
| 27 | 20-Feb | 415.00 | 430.00 | 410.55 | 425.35 | 421.83 | 2.69 | 57,195.14 | 4,784,145 | 3.25 | 1,647,336 | 3.75 | 69.49 | 117 |
| 28 | 19-Feb | 424.00 | 425.70 | 412.20 | 414.20 | 416.54 | -2.07 | 55,695.85 | 2,336,691 | 1.59 | 726,037 | 1.65 | 30.24 | 51 |
| 29 | 18-Feb | 431.10 | 445.00 | 417.15 | 422.95 | 433.77 | -1.54 | 56,872.42 | 6,793,895 | 4.61 | 1,495,397 | 3.41 | 64.87 | 106 |
| 30 | 17-Feb | 406.30 | 434.30 | 401.75 | 429.55 | 426.79 | 5.74 | 57,759.90 | 5,820,420 | 3.95 | 1,536,274 | 3.50 | 65.57 | 109 |
| 31 | 16-Feb | 421.00 | 421.00 | 402.00 | 406.25 | 410.84 | -3.50 | 54,626.84 | 2,763,564 | 1.87 | 886,848 | 2.02 | 36.44 | 63 |
| 32 | 13-Feb | 425.90 | 426.85 | 418.00 | 421.00 | 422.64 | -1.92 | 56,610.00 | 2,748,964 | 1.86 | 798,079 | 1.82 | 33.73 | 56 |
| 33 | 12-Feb | 434.00 | 436.60 | 426.35 | 429.25 | 431.92 | -1.08 | 57,719.56 | 2,216,312 | 1.50 | 438,943 | 1.00 | 18.96 | 31 |
| 34 | 11-Feb | 437.45 | 439.50 | 427.05 | 433.95 | 432.81 | -0.23 | 58,351.55 | 2,794,977 | 1.90 | 593,642 | 1.35 | 25.69 | 42 |
| 35 | 10-Feb | 422.00 | 439.90 | 420.05 | 434.95 | 431.95 | 3.28 | 58,486.02 | 5,546,126 | 3.76 | 1,374,346 | 3.13 | 59.36 | 97 |
| 36 | 09-Feb | 425.35 | 427.25 | 419.00 | 421.15 | 421.93 | -0.40 | 56,630.39 | 2,943,021 | 2.00 | 670,652 | 1.53 | 28.30 | 47 |
| 37 | 06-Feb | 422.00 | 426.20 | 416.00 | 422.85 | 421.02 | 0.67 | 56,858.98 | 2,951,462 | 2.00 | 765,639 | 1.74 | 32.23 | 55 |
| 38 | 05-Feb | 427.95 | 433.00 | 416.10 | 420.05 | 425.11 | -1.73 | 56,482.47 | 5,228,090 | 3.55 | 1,744,344 | 3.97 | 74.15 | 126 |
| 39 | 04-Feb | 415.20 | 433.75 | 411.30 | 427.45 | 423.55 | 2.95 | 57,477.52 | 4,963,366 | 3.37 | 1,181,683 | 2.69 | 50.05 | 85 |
| 40 | 03-Feb | 423.30 | 425.00 | 412.60 | 415.20 | 416.97 | 1.69 | 55,830.31 | 4,716,870 | 3.20 | 1,044,454 | 2.38 | 43.55 | 76 |
| 41 | 02-Feb | 413.00 | 419.75 | 402.00 | 408.30 | 411.81 | 0.46 | 54,902.50 | 10,323,154 | 7.00 | 1,641,141 | 3.74 | 67.58 | 119 |
| 42 | 01-Feb | 413.00 | 434.15 | 394.55 | 406.45 | 415.09 | 1.36 | 54,653.73 | 22,539,907 | 15.29 | 2,375,276 | 5.41 | 98.60 | 172 |
| 43 | 30-Jan | 405.90 | 442.00 | 374.00 | 401.00 | 422.42 | 2.77 | 53,920.00 | 38,635,358 | 26.21 | 3,980,849 | 9.07 | 168.16 | 288 |
| 44 | 29-Jan | 400.45 | 401.80 | 386.20 | 390.20 | 394.47 | -1.76 | 52,468.66 | 4,179,492 | 2.84 | 960,523 | 2.19 | 37.89 | 69 |
| 45 | 28-Jan | 398.80 | 404.35 | 393.80 | 397.20 | 399.73 | 0.18 | 53,409.92 | 5,476,725 | 3.72 | 1,267,285 | 2.89 | 50.66 | 92 |
| 46 | 27-Jan | 398.10 | 407.00 | 383.80 | 396.50 | 395.93 | -0.18 | 53,315.80 | 14,676,780 | 9.96 | 2,168,797 | 4.94 | 85.87 | 157 |
| 47 | 23-Jan | 424.00 | 426.30 | 391.00 | 397.20 | 401.55 | -3.17 | 53,409.92 | 18,797,849 | 12.75 | 2,678,637 | 6.10 | 107.56 | 194 |
| 48 | 22-Jan | 390.00 | 419.40 | 366.05 | 410.20 | 393.46 | 8.92 | 55,157.98 | 24,203,889 | 16.42 | 2,545,135 | 5.80 | 100.14 | 184 |
| 49 | 21-Jan | 404.00 | 412.25 | 365.50 | 376.60 | 382.74 | -6.63 | 50,639.92 | 14,607,410 | 9.91 | 2,145,275 | 4.89 | 82.11 | 155 |
| 50 | 20-Jan | 425.95 | 436.30 | 400.00 | 403.35 | 415.87 | -5.11 | 54,236.89 | 10,767,880 | 7.30 | 1,650,191 | 3.76 | 68.63 | 119 |
| 51 | 19-Jan | 459.95 | 469.00 | 418.00 | 425.05 | 440.70 | -7.31 | 57,154.80 | 10,976,848 | 7.45 | 2,488,352 | 5.67 | 109.66 | 180 |
| 52 | 16-Jan | 474.95 | 483.00 | 430.00 | 458.55 | 472.03 | -1.36 | 61,659.42 | 14,004,870 | 9.50 | 2,279,345 | 5.19 | 107.59 | 165 |
| 53 | 14-Jan | 439.80 | 468.95 | 436.00 | 464.85 | 454.27 | 5.92 | 62,506.55 | 11,006,948 | 7.47 | 2,324,103 | 5.29 | 105.58 | 168 |
| 54 | 13-Jan | 431.20 | 445.00 | 430.00 | 438.85 | 438.53 | 1.79 | 59,010.43 | 12,417,088 | 8.42 | 2,153,400 | 4.91 | 94.43 | 156 |
| 55 | 12-Jan | 433.00 | 439.25 | 425.00 | 431.15 | 431.81 | 1.57 | 57,975.05 | 18,372,643 | 12.46 | 2,673,266 | 6.09 | 115.43 | 193 |
| 56 | 09-Jan | 399.15 | 439.70 | 392.55 | 424.50 | 411.52 | 6.35 | 57,080.85 | 24,410,500 | 16.56 | 3,322,429 | 7.57 | 136.72 | 240 |
| 57 | 08-Jan | 435.10 | 438.00 | 390.00 | 399.15 | 412.65 | -7.99 | 53,672.13 | 17,542,839 | 11.90 | 3,215,901 | 7.33 | 132.70 | 233 |
| 58 | 07-Jan | 439.80 | 468.95 | 421.50 | 433.80 | 437.48 | 1.13 | 58,331.38 | 32,376,224 | 21.96 | 4,061,267 | 9.25 | 177.67 | 294 |
| 59 | 06-Jan | 395.95 | 444.00 | 392.00 | 428.95 | 427.42 | 9.97 | 57,679.22 | 52,154,250 | 35.38 | 4,569,732 | 10.41 | 195.32 | 330 |
| 60 | 05-Jan | 341.00 | 409.00 | 337.10 | 390.05 | 368.67 | -7.12 | 52,448.49 | 60,033,545 | 40.73 | 8,992,510 | 20.49 | 331.53 | 650 |
| 61 | 02-Jan | 525.90 | 526.95 | 419.95 | 419.95 | 473.49 | -19.99 | 56,469.03 | 22,326,875 | 15.15 | 6,258,792 | 14.26 | 296.35 | 453 |
| 62 | 01-Jan | 521.55 | 525.00 | 518.10 | 524.90 | 524.08 | 1.31 | 70,581.24 | 3,595,774 | 2.44 | 1,300,132 | 2.96 | 68.14 | 94 |
| 63 | 31-Dec | 515.00 | 520.15 | 505.00 | 518.10 | 517.06 | 1.79 | 69,666.87 | 5,020,034 | 3.41 | 1,548,789 | 3.53 | 80.08 | 112 |
| 64 | 30-Dec | 490.10 | 512.00 | 482.75 | 509.00 | 498.25 | 4.60 | 68,443.00 | 9,500,398 | 6.44 | 1,832,646 | 4.18 | 91.31 | 133 |
| 65 | 29-Dec | 481.40 | 493.25 | 480.70 | 486.60 | 487.26 | 1.48 | 65,431.19 | 4,799,694 | 3.26 | 1,649,463 | 3.76 | 80.37 | 119 |
| 66 | 26-Dec | 474.00 | 479.85 | 472.00 | 479.50 | 476.60 | 1.50 | 64,476.48 | 2,543,470 | 1.73 | 1,152,181 | 2.62 | 54.91 | 83 |
| 67 | 24-Dec | 472.00 | 474.80 | 461.05 | 472.40 | 470.62 | 0.72 | 63,521.77 | 4,926,446 | 3.34 | 1,307,437 | 2.98 | 61.53 | 95 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA