| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 672.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 518.37 | Low52 Price: 433.3 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 1,773,690,172 | Low52 Date: 07-Apr-2025 | SHP: 66.22 / 11.85 / 16.16 / 5.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 161 | ||||
| High/Low Price | Quarter: 551.7 / 480.0 | Month: 536.5 / 479.4 | Week: 511.55 / 498.65 | Day: 526.55 / 512.25 | Sis67: 164 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 526.55 | 526.55 | 512.25 | 513.85 | 517.53 | -1.64 | 91,141.07 | 2,068,611 | 4.05 | 1,145,894 | 6.47 | 59.30 | 114 |
| 2 | 26-Aug | 518.60 | 526.80 | 517.10 | 522.40 | 522.92 | 0.73 | 92,657.57 | 3,045,617 | 5.97 | 1,857,926 | 10.49 | 97.15 | 184 |
| 3 | 25-Aug | 515.90 | 520.45 | 513.45 | 518.60 | 518.23 | 0.51 | 91,983.57 | 1,204,983 | 2.36 | 607,365 | 3.43 | 31.48 | 60 |
| 4 | 22-Aug | 516.00 | 519.85 | 514.55 | 515.95 | 516.75 | 0.05 | 91,513.54 | 1,596,318 | 3.13 | 674,080 | 3.81 | 34.83 | 67 |
| 5 | 21-Aug | 535.95 | 536.45 | 514.75 | 515.70 | 519.24 | -3.61 | 91,469.20 | 6,041,694 | 11.84 | 3,533,318 | 19.96 | 183.46 | 350 |
| 6 | 20-Aug | 522.00 | 536.40 | 521.10 | 535.00 | 527.77 | 2.48 | 94,892.00 | 12,345,218 | 24.19 | 8,946,976 | 50.54 | 472.19 | 887 |
| 7 | 19-Aug | 519.85 | 522.75 | 514.00 | 522.05 | 519.77 | 0.57 | 92,595.50 | 645,927 | 1.27 | 276,541 | 1.56 | 14.37 | 27 |
| 8 | 18-Aug | 513.90 | 529.80 | 512.00 | 519.10 | 523.93 | 3.63 | 92,072.26 | 4,810,046 | 9.42 | 2,591,427 | 14.64 | 135.77 | 257 |
| 9 | 14-Aug | 504.00 | 505.50 | 499.40 | 500.90 | 501.53 | -0.52 | 88,844.14 | 1,202,134 | 2.36 | 823,212 | 4.65 | 41.29 | 82 |
| 10 | 13-Aug | 503.40 | 504.95 | 498.65 | 503.50 | 502.09 | 0.12 | 89,305.30 | 864,573 | 1.69 | 554,445 | 3.13 | 27.84 | 55 |
| 11 | 12-Aug | 510.00 | 510.95 | 501.25 | 502.90 | 505.15 | -1.40 | 89,198.88 | 839,972 | 1.65 | 482,642 | 2.73 | 24.38 | 48 |
| 12 | 11-Aug | 507.70 | 511.55 | 499.30 | 510.05 | 506.23 | 0.55 | 90,467.07 | 1,123,741 | 2.20 | 565,586 | 3.19 | 28.63 | 59 |
| 13 | 08-Aug | 518.00 | 519.80 | 506.00 | 507.25 | 509.96 | -1.92 | 89,970.43 | 510,393 | 1.00 | 177,041 | 1.00 | 9.03 | 19 |
| 14 | 07-Aug | 513.75 | 519.70 | 512.10 | 517.20 | 515.55 | 0.62 | 91,735.26 | 957,305 | 1.88 | 483,034 | 2.73 | 24.90 | 51 |
| 15 | 06-Aug | 524.15 | 524.15 | 512.00 | 514.00 | 515.71 | -2.04 | 91,167.00 | 931,299 | 1.82 | 498,320 | 2.81 | 25.70 | 52 |
| 16 | 05-Aug | 529.65 | 529.65 | 521.00 | 524.70 | 523.58 | -0.93 | 93,065.52 | 2,027,038 | 3.97 | 1,319,082 | 7.45 | 69.06 | 139 |
| 17 | 04-Aug | 534.35 | 538.85 | 528.20 | 529.65 | 532.29 | -0.88 | 93,943.50 | 2,602,888 | 5.10 | 1,813,754 | 10.24 | 96.54 | 191 |
| 18 | 01-Aug | 533.00 | 547.70 | 531.90 | 534.35 | 539.31 | 1.01 | 94,777.13 | 8,042,006 | 15.76 | 4,404,282 | 24.88 | 237.53 | 463 |
| 19 | 31-Jul | 518.30 | 531.75 | 517.15 | 529.00 | 527.71 | 1.34 | 93,828.00 | 3,024,718 | 5.93 | 1,345,885 | 7.60 | 71.02 | 142 |
| 20 | 30-Jul | 519.05 | 523.25 | 517.60 | 522.00 | 521.76 | 0.71 | 92,586.00 | 1,616,247 | 3.17 | 1,071,636 | 6.05 | 55.91 | 113 |
| 21 | 29-Jul | 524.65 | 525.60 | 514.65 | 518.30 | 518.78 | -0.71 | 91,930.36 | 2,646,055 | 5.18 | 1,490,777 | 8.42 | 77.34 | 157 |
| 22 | 28-Jul | 507.00 | 523.95 | 507.00 | 522.00 | 519.39 | 2.08 | 92,586.00 | 2,759,206 | 5.41 | 1,537,764 | 8.69 | 79.87 | 162 |
| 23 | 25-Jul | 512.00 | 514.00 | 508.35 | 511.35 | 511.45 | -0.23 | 90,697.65 | 2,132,786 | 4.18 | 1,548,079 | 8.74 | 79.18 | 163 |
| 24 | 24-Jul | 516.90 | 516.90 | 511.00 | 512.55 | 512.54 | -0.25 | 90,910.49 | 3,715,595 | 7.28 | 2,710,762 | 15.31 | 138.94 | 285 |
| 25 | 23-Jul | 517.75 | 518.50 | 510.85 | 513.85 | 512.98 | -0.23 | 91,141.07 | 1,898,497 | 3.72 | 1,315,821 | 7.43 | 67.50 | 138 |
| 26 | 22-Jul | 515.45 | 516.50 | 511.00 | 515.05 | 514.00 | 0.10 | 91,353.91 | 1,471,884 | 2.88 | 1,124,527 | 6.35 | 57.00 | 118 |
| 27 | 21-Jul | 520.10 | 522.15 | 513.40 | 514.55 | 518.03 | -1.54 | 91,265.23 | 1,172,175 | 2.30 | 801,360 | 4.53 | 41.51 | 84 |
| 28 | 18-Jul | 522.45 | 523.40 | 518.35 | 522.60 | 520.83 | -1.15 | 92,693.05 | 1,616,139 | 3.17 | 1,023,424 | 5.78 | 53.30 | 108 |
| 29 | 17-Jul | 530.00 | 531.70 | 526.55 | 528.70 | 529.31 | 0.14 | 93,775.00 | 1,537,940 | 3.01 | 981,849 | 5.55 | 51.97 | 103 |
| 30 | 16-Jul | 527.00 | 530.35 | 525.10 | 527.95 | 528.10 | 0.18 | 93,641.97 | 2,301,562 | 4.51 | 1,681,969 | 9.50 | 88.82 | 177 |
| 31 | 15-Jul | 526.50 | 528.90 | 523.15 | 527.00 | 525.69 | 0.15 | 93,473.00 | 1,243,559 | 2.44 | 764,506 | 4.32 | 40.19 | 80 |
| 32 | 14-Jul | 533.50 | 536.50 | 524.55 | 526.20 | 528.08 | -0.88 | 93,331.58 | 1,428,794 | 2.80 | 672,180 | 3.80 | 35.50 | 71 |
| 33 | 11-Jul | 521.50 | 535.90 | 518.60 | 530.85 | 529.10 | 1.62 | 94,156.34 | 4,512,466 | 8.84 | 2,282,162 | 12.89 | 120.75 | 240 |
| 34 | 10-Jul | 523.70 | 524.40 | 517.85 | 522.40 | 521.38 | 0.05 | 92,657.57 | 2,272,923 | 4.45 | 1,465,394 | 8.28 | 76.40 | 154 |
| 35 | 09-Jul | 511.00 | 523.45 | 511.00 | 522.15 | 520.81 | 1.76 | 92,613.23 | 3,433,335 | 6.73 | 1,798,796 | 10.16 | 93.68 | 189 |
| 36 | 08-Jul | 512.50 | 514.40 | 510.50 | 513.10 | 512.68 | 0.07 | 91,008.04 | 1,995,221 | 3.91 | 1,104,051 | 6.24 | 56.60 | 116 |
| 37 | 07-Jul | 501.90 | 517.70 | 496.05 | 512.75 | 512.26 | 3.56 | 90,945.96 | 10,017,201 | 19.63 | 2,194,631 | 12.40 | 112.42 | 231 |
| 38 | 04-Jul | 493.00 | 497.40 | 491.60 | 495.10 | 494.97 | 0.71 | 87,815.40 | 2,857,925 | 5.60 | 1,721,308 | 9.72 | 85.20 | 181 |
| 39 | 03-Jul | 489.50 | 492.95 | 487.50 | 491.60 | 491.11 | 0.83 | 87,194.61 | 2,976,302 | 5.83 | 2,137,453 | 12.07 | 104.97 | 225 |
| 40 | 02-Jul | 484.80 | 488.40 | 479.40 | 487.55 | 484.94 | 1.07 | 86,476.26 | 2,358,163 | 4.62 | 1,540,938 | 8.70 | 74.73 | 162 |
| 41 | 01-Jul | 487.00 | 489.20 | 480.70 | 482.40 | 483.68 | -0.59 | 85,562.81 | 1,617,894 | 3.17 | 1,079,111 | 6.10 | 52.19 | 114 |
| 42 | 30-Jun | 487.40 | 487.75 | 479.40 | 485.25 | 483.15 | -0.23 | 86,068.32 | 3,254,231 | 6.38 | 2,328,974 | 13.15 | 112.52 | 245 |
| 43 | 27-Jun | 482.70 | 488.30 | 481.60 | 486.35 | 486.36 | 1.00 | 86,263.42 | 2,780,971 | 5.45 | 1,903,791 | 10.75 | 92.59 | 200 |
| 44 | 26-Jun | 482.00 | 483.30 | 478.80 | 481.55 | 480.94 | 0.27 | 85,412.05 | 1,414,934 | 2.77 | 834,412 | 4.71 | 40.13 | 88 |
| 45 | 25-Jun | 476.00 | 481.50 | 475.35 | 480.25 | 479.49 | 1.08 | 85,181.47 | 2,954,897 | 5.79 | 2,154,477 | 12.17 | 103.31 | 227 |
| 46 | 24-Jun | 468.00 | 475.50 | 468.00 | 475.10 | 473.07 | 1.63 | 84,268.02 | 2,587,207 | 5.07 | 1,805,219 | 10.20 | 85.40 | 190 |
| 47 | 23-Jun | 465.65 | 468.35 | 463.10 | 467.50 | 466.54 | 0.13 | 82,920.02 | 1,567,027 | 3.07 | 964,477 | 5.45 | 45.00 | 102 |
| 48 | 20-Jun | 465.10 | 468.60 | 463.90 | 466.90 | 466.55 | 0.39 | 82,813.59 | 2,804,520 | 5.49 | 1,994,044 | 11.26 | 93.03 | 210 |
| 49 | 19-Jun | 469.00 | 470.70 | 464.00 | 465.10 | 467.15 | -1.08 | 82,494.33 | 1,349,010 | 2.64 | 917,717 | 5.18 | 42.87 | 97 |
| 50 | 18-Jun | 472.00 | 474.15 | 468.05 | 470.20 | 470.51 | -0.39 | 83,398.91 | 2,812,394 | 5.51 | 1,686,602 | 9.53 | 79.36 | 178 |
| 51 | 17-Jun | 471.70 | 474.35 | 469.15 | 472.05 | 471.53 | 0.07 | 83,727.04 | 1,521,179 | 2.98 | 992,774 | 5.61 | 46.81 | 105 |
| 52 | 16-Jun | 467.60 | 473.95 | 465.30 | 471.70 | 470.92 | 1.11 | 83,664.97 | 1,942,798 | 3.81 | 1,216,420 | 6.87 | 57.28 | 128 |
| 53 | 13-Jun | 468.00 | 470.05 | 464.25 | 466.50 | 466.98 | -1.36 | 82,742.65 | 3,850,751 | 7.54 | 2,459,080 | 13.89 | 114.83 | 259 |
| 54 | 12-Jun | 487.10 | 487.80 | 471.45 | 472.95 | 477.28 | -2.79 | 83,886.68 | 3,727,720 | 7.30 | 2,286,760 | 12.92 | 109.14 | 241 |
| 55 | 11-Jun | 490.00 | 493.70 | 485.35 | 486.50 | 489.65 | -0.62 | 86,290.03 | 2,168,242 | 4.25 | 1,419,439 | 8.02 | 69.50 | 149 |
| 56 | 10-Jun | 486.15 | 491.40 | 484.50 | 489.55 | 488.85 | 0.81 | 86,831.00 | 1,496,169 | 2.93 | 929,682 | 5.25 | 45.45 | 98 |
| 57 | 09-Jun | 483.65 | 486.00 | 481.35 | 485.60 | 483.78 | 0.90 | 86,130.39 | 1,389,266 | 2.72 | 993,551 | 5.61 | 48.07 | 105 |
| 58 | 06-Jun | 487.40 | 487.65 | 480.55 | 481.25 | 483.52 | -1.52 | 85,358.84 | 3,468,649 | 6.80 | 2,628,002 | 14.84 | 127.07 | 277 |
| 59 | 05-Jun | 494.30 | 494.35 | 487.00 | 488.70 | 489.42 | -0.64 | 86,680.24 | 1,792,668 | 3.51 | 1,068,536 | 6.04 | 52.30 | 112 |
| 60 | 04-Jun | 487.00 | 493.40 | 484.40 | 491.85 | 489.91 | 1.28 | 87,238.95 | 2,318,406 | 4.54 | 1,492,850 | 8.43 | 73.14 | 157 |
| 61 | 03-Jun | 484.45 | 486.80 | 482.55 | 485.65 | 484.97 | 0.25 | 86,139.26 | 1,460,542 | 2.86 | 951,764 | 5.38 | 46.16 | 100 |
| 62 | 02-Jun | 484.45 | 490.20 | 481.55 | 484.45 | 485.42 | 0.31 | 85,926.42 | 1,851,827 | 3.63 | 909,987 | 5.14 | 44.17 | 96 |
| 63 | 30-May | 482.00 | 486.15 | 478.70 | 482.95 | 482.47 | 0.18 | 85,660.37 | 6,304,976 | 12.35 | 5,061,563 | 28.59 | 244.21 | 533 |
| 64 | 29-May | 484.70 | 484.85 | 479.95 | 482.10 | 482.27 | -0.54 | 85,509.60 | 1,599,536 | 3.13 | 957,162 | 5.41 | 46.16 | 101 |
| 65 | 28-May | 484.00 | 486.80 | 482.55 | 484.70 | 484.49 | 0.12 | 85,970.76 | 1,568,432 | 3.07 | 904,818 | 5.11 | 43.84 | 95 |
| 66 | 27-May | 481.30 | 485.60 | 480.40 | 484.10 | 483.31 | 0.79 | 85,864.34 | 1,713,846 | 3.36 | 1,013,195 | 5.72 | 48.97 | 107 |
| 67 | 26-May | 482.00 | 485.55 | 479.75 | 480.30 | 481.44 | -0.34 | 85,190.34 | 2,584,471 | 5.06 | 1,882,423 | 10.63 | 90.63 | 198 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR