| 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: 487.5; Drift%: 8.17 |
| Industry: Personal Products | Face Value: 1; VWAP21: 487.34 | Low52 Price: 433.3 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 1,773,690,172 | Low52 Date: 07-Apr-2025 | SHP: 66.27 / 12.68 / 15.62 / 5.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 183 | ||||
| High/Low Price | Quarter: 551.7 / 480.0 | Month: 487.75 / 458.6 | Week: 497.4 / 479.4 | Day: 535.9 / 518.6 | Sis67: 158 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 521.50 | 535.90 | 518.60 | 530.85 | 529.10 | 1.62 | 94,156.34 | 4,512,466 | 6.42 | 2,282,162 | 8.19 | 120.75 | 240 |
| 2 | 10-Jul | 523.70 | 524.40 | 517.85 | 522.40 | 521.38 | 0.05 | 92,657.57 | 2,272,923 | 3.24 | 1,465,394 | 5.26 | 76.40 | 154 |
| 3 | 09-Jul | 511.00 | 523.45 | 511.00 | 522.15 | 520.81 | 1.76 | 92,613.23 | 3,433,335 | 4.89 | 1,798,796 | 6.45 | 93.68 | 189 |
| 4 | 08-Jul | 512.50 | 514.40 | 510.50 | 513.10 | 512.68 | 0.07 | 91,008.04 | 1,995,221 | 2.84 | 1,104,051 | 3.96 | 56.60 | 116 |
| 5 | 07-Jul | 501.90 | 517.70 | 496.05 | 512.75 | 512.26 | 3.56 | 90,945.96 | 10,017,201 | 14.26 | 2,194,631 | 7.87 | 112.42 | 231 |
| 6 | 04-Jul | 493.00 | 497.40 | 491.60 | 495.10 | 494.97 | 0.71 | 87,815.40 | 2,857,925 | 4.07 | 1,721,308 | 6.17 | 85.20 | 181 |
| 7 | 03-Jul | 489.50 | 492.95 | 487.50 | 491.60 | 491.11 | 0.83 | 87,194.61 | 2,976,302 | 4.24 | 2,137,453 | 7.67 | 104.97 | 225 |
| 8 | 02-Jul | 484.80 | 488.40 | 479.40 | 487.55 | 484.94 | 1.07 | 86,476.26 | 2,358,163 | 3.36 | 1,540,938 | 5.53 | 74.73 | 162 |
| 9 | 01-Jul | 487.00 | 489.20 | 480.70 | 482.40 | 483.68 | -0.59 | 85,562.81 | 1,617,894 | 2.30 | 1,079,111 | 3.87 | 52.19 | 114 |
| 10 | 30-Jun | 487.40 | 487.75 | 479.40 | 485.25 | 483.15 | -0.23 | 86,068.32 | 3,254,231 | 4.63 | 2,328,974 | 8.35 | 112.52 | 245 |
| 11 | 27-Jun | 482.70 | 488.30 | 481.60 | 486.35 | 486.36 | 1.00 | 86,263.42 | 2,780,971 | 3.96 | 1,903,791 | 6.83 | 92.59 | 200 |
| 12 | 26-Jun | 482.00 | 483.30 | 478.80 | 481.55 | 480.94 | 0.27 | 85,412.05 | 1,414,934 | 2.01 | 834,412 | 2.99 | 40.13 | 88 |
| 13 | 25-Jun | 476.00 | 481.50 | 475.35 | 480.25 | 479.49 | 1.08 | 85,181.47 | 2,954,897 | 4.21 | 2,154,477 | 7.73 | 103.31 | 227 |
| 14 | 24-Jun | 468.00 | 475.50 | 468.00 | 475.10 | 473.07 | 1.63 | 84,268.02 | 2,587,207 | 3.68 | 1,805,219 | 6.48 | 85.40 | 190 |
| 15 | 23-Jun | 465.65 | 468.35 | 463.10 | 467.50 | 466.54 | 0.13 | 82,920.02 | 1,567,027 | 2.23 | 964,477 | 3.46 | 45.00 | 102 |
| 16 | 20-Jun | 465.10 | 468.60 | 463.90 | 466.90 | 466.55 | 0.39 | 82,813.59 | 2,804,520 | 3.99 | 1,994,044 | 7.15 | 93.03 | 210 |
| 17 | 19-Jun | 469.00 | 470.70 | 464.00 | 465.10 | 467.15 | -1.08 | 82,494.33 | 1,349,010 | 1.92 | 917,717 | 3.29 | 42.87 | 97 |
| 18 | 18-Jun | 472.00 | 474.15 | 468.05 | 470.20 | 470.51 | -0.39 | 83,398.91 | 2,812,394 | 4.00 | 1,686,602 | 6.05 | 79.36 | 178 |
| 19 | 17-Jun | 471.70 | 474.35 | 469.15 | 472.05 | 471.53 | 0.07 | 83,727.04 | 1,521,179 | 2.17 | 992,774 | 3.56 | 46.81 | 105 |
| 20 | 16-Jun | 467.60 | 473.95 | 465.30 | 471.70 | 470.92 | 1.11 | 83,664.97 | 1,942,798 | 2.77 | 1,216,420 | 4.36 | 57.28 | 128 |
| 21 | 13-Jun | 468.00 | 470.05 | 464.25 | 466.50 | 466.98 | -1.36 | 82,742.65 | 3,850,751 | 5.48 | 2,459,080 | 8.82 | 114.83 | 259 |
| 22 | 12-Jun | 487.10 | 487.80 | 471.45 | 472.95 | 477.28 | -2.79 | 83,886.68 | 3,727,720 | 5.31 | 2,286,760 | 8.20 | 109.14 | 241 |
| 23 | 11-Jun | 490.00 | 493.70 | 485.35 | 486.50 | 489.65 | -0.62 | 86,290.03 | 2,168,242 | 3.09 | 1,419,439 | 5.09 | 69.50 | 149 |
| 24 | 10-Jun | 486.15 | 491.40 | 484.50 | 489.55 | 488.85 | 0.81 | 86,831.00 | 1,496,169 | 2.13 | 929,682 | 3.34 | 45.45 | 98 |
| 25 | 09-Jun | 483.65 | 486.00 | 481.35 | 485.60 | 483.78 | 0.90 | 86,130.39 | 1,389,266 | 1.98 | 993,551 | 3.56 | 48.07 | 105 |
| 26 | 06-Jun | 487.40 | 487.65 | 480.55 | 481.25 | 483.52 | -1.52 | 85,358.84 | 3,468,649 | 4.94 | 2,628,002 | 9.43 | 127.07 | 277 |
| 27 | 05-Jun | 494.30 | 494.35 | 487.00 | 488.70 | 489.42 | -0.64 | 86,680.24 | 1,792,668 | 2.55 | 1,068,536 | 3.83 | 52.30 | 112 |
| 28 | 04-Jun | 487.00 | 493.40 | 484.40 | 491.85 | 489.91 | 1.28 | 87,238.95 | 2,318,406 | 3.30 | 1,492,850 | 5.36 | 73.14 | 157 |
| 29 | 03-Jun | 484.45 | 486.80 | 482.55 | 485.65 | 484.97 | 0.25 | 86,139.26 | 1,460,542 | 2.08 | 951,764 | 3.41 | 46.16 | 100 |
| 30 | 02-Jun | 484.45 | 490.20 | 481.55 | 484.45 | 485.42 | 0.31 | 85,926.42 | 1,851,827 | 2.64 | 909,987 | 3.26 | 44.17 | 96 |
| 31 | 30-May | 482.00 | 486.15 | 478.70 | 482.95 | 482.47 | 0.18 | 85,660.37 | 6,304,976 | 8.97 | 5,061,563 | 18.16 | 244.21 | 533 |
| 32 | 29-May | 484.70 | 484.85 | 479.95 | 482.10 | 482.27 | -0.54 | 85,509.60 | 1,599,536 | 2.28 | 957,162 | 3.43 | 46.16 | 101 |
| 33 | 28-May | 484.00 | 486.80 | 482.55 | 484.70 | 484.49 | 0.12 | 85,970.76 | 1,568,432 | 2.23 | 904,818 | 3.25 | 43.84 | 95 |
| 34 | 27-May | 481.30 | 485.60 | 480.40 | 484.10 | 483.31 | 0.79 | 85,864.34 | 1,713,846 | 2.44 | 1,013,195 | 3.63 | 48.97 | 107 |
| 35 | 26-May | 482.00 | 485.55 | 479.75 | 480.30 | 481.44 | -0.34 | 85,190.34 | 2,584,471 | 3.68 | 1,882,423 | 6.75 | 90.63 | 198 |
| 36 | 23-May | 477.95 | 484.45 | 477.95 | 481.95 | 482.13 | 1.03 | 85,483.00 | 1,495,455 | 2.13 | 954,941 | 3.43 | 46.04 | 101 |
| 37 | 22-May | 482.00 | 483.10 | 475.00 | 477.05 | 479.27 | -0.98 | 84,613.89 | 1,958,254 | 2.79 | 1,213,164 | 4.35 | 58.14 | 128 |
| 38 | 21-May | 477.80 | 484.90 | 477.30 | 481.75 | 481.53 | 1.28 | 85,447.52 | 1,927,887 | 2.74 | 1,133,481 | 4.07 | 54.58 | 119 |
| 39 | 20-May | 484.85 | 486.40 | 475.00 | 475.65 | 480.86 | -1.61 | 84,365.57 | 1,843,098 | 2.62 | 1,128,686 | 4.05 | 54.27 | 119 |
| 40 | 19-May | 477.60 | 484.50 | 475.10 | 483.45 | 482.12 | 1.43 | 85,749.05 | 1,640,651 | 2.34 | 680,287 | 2.44 | 32.80 | 69 |
| 41 | 16-May | 471.20 | 477.40 | 467.30 | 476.65 | 471.69 | 1.63 | 84,542.94 | 2,431,240 | 3.46 | 1,493,194 | 5.36 | 70.43 | 152 |
| 42 | 15-May | 469.40 | 472.50 | 467.10 | 469.00 | 469.29 | 0.01 | 83,186.00 | 2,739,793 | 3.90 | 1,931,550 | 6.93 | 90.65 | 197 |
| 43 | 14-May | 473.75 | 474.55 | 467.00 | 468.95 | 468.98 | -1.01 | 83,177.20 | 3,541,267 | 5.04 | 2,593,804 | 9.30 | 121.64 | 265 |
| 44 | 13-May | 474.95 | 479.20 | 471.70 | 473.75 | 474.13 | -0.27 | 84,028.57 | 2,449,180 | 3.49 | 1,835,406 | 6.58 | 87.02 | 187 |
| 45 | 12-May | 468.05 | 476.55 | 467.00 | 475.05 | 470.97 | 2.66 | 84,259.15 | 2,902,701 | 4.13 | 1,964,176 | 7.05 | 92.51 | 200 |
| 46 | 09-May | 466.35 | 467.30 | 458.60 | 462.75 | 462.33 | -1.27 | 82,077.51 | 2,037,837 | 2.90 | 1,180,221 | 4.23 | 54.57 | 120 |
| 47 | 08-May | 469.95 | 478.60 | 461.10 | 468.70 | 470.33 | -2.78 | 83,132.86 | 7,843,512 | 11.16 | 3,333,992 | 11.96 | 156.81 | 340 |
| 48 | 07-May | 473.30 | 485.75 | 473.30 | 482.10 | 481.99 | 0.31 | 85,509.60 | 1,520,898 | 2.16 | 942,081 | 3.38 | 45.41 | 96 |
| 49 | 06-May | 482.00 | 486.25 | 479.40 | 480.60 | 483.06 | -0.26 | 85,243.55 | 702,529 | 1.00 | 278,757 | 1.00 | 13.47 | 28 |
| 50 | 05-May | 481.00 | 485.40 | 479.25 | 481.85 | 481.59 | 0.28 | 85,465.26 | 3,248,925 | 4.62 | 2,513,805 | 9.02 | 121.06 | 256 |
| 51 | 02-May | 485.30 | 487.75 | 476.60 | 480.50 | 481.08 | -1.49 | 85,225.81 | 2,100,627 | 2.99 | 1,405,910 | 5.04 | 67.64 | 143 |
| 52 | 30-Apr | 483.60 | 490.45 | 482.35 | 487.75 | 487.08 | 0.85 | 86,511.74 | 2,195,362 | 3.12 | 1,401,981 | 5.03 | 68.29 | 143 |
| 53 | 29-Apr | 482.25 | 486.95 | 481.30 | 483.65 | 483.91 | 0.30 | 85,784.53 | 1,470,658 | 2.09 | 1,061,613 | 3.81 | 51.37 | 108 |
| 54 | 28-Apr | 483.00 | 487.85 | 480.20 | 482.20 | 483.54 | -0.50 | 85,527.34 | 1,312,796 | 1.87 | 882,404 | 3.17 | 42.67 | 90 |
| 55 | 25-Apr | 489.00 | 493.05 | 480.00 | 484.60 | 485.16 | -1.44 | 85,953.03 | 1,369,564 | 1.95 | 772,784 | 2.77 | 37.49 | 79 |
| 56 | 24-Apr | 486.20 | 494.50 | 484.45 | 491.70 | 490.69 | 1.13 | 87,212.35 | 3,251,494 | 4.63 | 1,873,432 | 6.72 | 91.93 | 191 |
| 57 | 23-Apr | 486.00 | 487.35 | 482.05 | 486.20 | 484.86 | 0.37 | 86,236.82 | 1,107,728 | 1.58 | 534,185 | 1.92 | 25.90 | 55 |
| 58 | 22-Apr | 476.00 | 485.75 | 475.50 | 484.40 | 481.97 | 1.86 | 85,917.55 | 1,525,955 | 2.17 | 774,129 | 2.78 | 37.31 | 79 |
| 59 | 21-Apr | 481.30 | 481.85 | 474.80 | 475.55 | 476.52 | -0.78 | 84,347.84 | 2,586,539 | 3.68 | 1,799,099 | 6.45 | 85.73 | 184 |
| 60 | 17-Apr | 480.45 | 480.55 | 476.20 | 479.30 | 478.96 | -0.43 | 85,012.97 | 844,403 | 1.20 | 507,151 | 1.82 | 24.29 | 52 |
| 61 | 16-Apr | 474.80 | 481.70 | 473.80 | 481.35 | 478.97 | 1.60 | 85,376.58 | 1,382,224 | 1.97 | 669,885 | 2.40 | 32.09 | 68 |
| 62 | 15-Apr | 467.65 | 474.45 | 462.60 | 473.75 | 468.79 | 2.70 | 84,028.57 | 2,374,405 | 3.38 | 1,364,525 | 4.90 | 63.97 | 139 |
| 63 | 11-Apr | 463.00 | 465.20 | 455.90 | 461.30 | 460.96 | -0.85 | 81,820.33 | 2,170,343 | 3.09 | 1,056,402 | 3.79 | 48.70 | 108 |
| 64 | 09-Apr | 459.80 | 468.45 | 458.05 | 465.25 | 465.54 | 1.36 | 82,520.94 | 2,429,984 | 3.46 | 1,414,715 | 5.08 | 65.86 | 144 |
| 65 | 08-Apr | 454.90 | 464.05 | 453.00 | 459.00 | 460.23 | 1.68 | 81,412.00 | 1,640,063 | 2.33 | 884,959 | 3.17 | 40.73 | 90 |
| 66 | 07-Apr | 435.00 | 454.15 | 433.30 | 451.40 | 447.81 | -2.24 | 80,064.37 | 4,571,485 | 6.51 | 2,598,833 | 9.32 | 116.38 | 265 |
| 67 | 04-Apr | 466.90 | 467.25 | 458.50 | 461.75 | 461.86 | -0.78 | 81,900.14 | 3,850,303 | 5.48 | 2,488,019 | 8.93 | 114.91 | 254 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH