| 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 | Low52 Price: 433.3 | Barrier: 478.6; Drift%: 0.65 |
| Basic Industry: Personal Care | Total Equity: 1,772,318,252 | Low52 Date: 07-Apr-2025 | SHP: 66.27 / 12.68 / 15.62 / 5.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.64 | ||||
| High/Low Price | Quarter: 551.7 / 480.0 | Month: 519.45 / 480.0 | Week: 479.2 / 467.0 | Day: 484.9 / 477.3 | Float67: 1.40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 477.80 | 484.90 | 477.30 | 481.75 | 481.53 | 1.28 | 85,381.43 | 1,927,887 | 2.74 | 1,133,481 | 4.07 | 54.58 | 1.19 |
| 2 | 20-May | 484.85 | 486.40 | 475.00 | 475.65 | 480.86 | -1.61 | 84,300.32 | 1,843,098 | 2.62 | 1,128,686 | 4.05 | 54.27 | 1.19 |
| 3 | 19-May | 477.60 | 484.50 | 475.10 | 483.45 | 482.12 | 1.43 | 85,682.73 | 1,640,651 | 2.34 | 680,287 | 2.44 | 32.80 | 0.69 |
| 4 | 16-May | 471.20 | 477.40 | 467.30 | 476.65 | 471.69 | 1.63 | 84,477.55 | 2,431,240 | 3.46 | 1,493,194 | 5.36 | 70.43 | 1.52 |
| 5 | 15-May | 469.40 | 472.50 | 467.10 | 469.00 | 469.29 | 0.01 | 83,121.00 | 2,739,793 | 3.90 | 1,931,550 | 6.93 | 90.65 | 1.97 |
| 6 | 14-May | 473.75 | 474.55 | 467.00 | 468.95 | 468.98 | -1.01 | 83,112.86 | 3,541,267 | 5.04 | 2,593,804 | 9.30 | 121.64 | 2.65 |
| 7 | 13-May | 474.95 | 479.20 | 471.70 | 473.75 | 474.13 | -0.27 | 83,963.58 | 2,449,180 | 3.49 | 1,835,406 | 6.58 | 87.02 | 1.87 |
| 8 | 12-May | 468.05 | 476.55 | 467.00 | 475.05 | 470.97 | 2.66 | 84,193.98 | 2,902,701 | 4.13 | 1,964,176 | 7.05 | 92.51 | 2.00 |
| 9 | 09-May | 466.35 | 467.30 | 458.60 | 462.75 | 462.33 | -1.27 | 82,014.03 | 2,037,837 | 2.90 | 1,180,221 | 4.23 | 54.57 | 1.20 |
| 10 | 08-May | 469.95 | 478.60 | 461.10 | 468.70 | 470.33 | -2.78 | 83,068.56 | 7,843,512 | 11.16 | 3,333,992 | 11.96 | 156.81 | 3.40 |
| 11 | 07-May | 473.30 | 485.75 | 473.30 | 482.10 | 481.99 | 0.31 | 85,443.46 | 1,520,898 | 2.16 | 942,081 | 3.38 | 45.41 | 0.96 |
| 12 | 06-May | 482.00 | 486.25 | 479.40 | 480.60 | 483.06 | -0.26 | 85,177.62 | 702,529 | 1.00 | 278,757 | 1.00 | 13.47 | 0.28 |
| 13 | 05-May | 481.00 | 485.40 | 479.25 | 481.85 | 481.59 | 0.28 | 85,399.15 | 3,248,925 | 4.62 | 2,513,805 | 9.02 | 121.06 | 2.56 |
| 14 | 02-May | 485.30 | 487.75 | 476.60 | 480.50 | 481.08 | -1.49 | 85,159.89 | 2,100,627 | 2.99 | 1,405,910 | 5.04 | 67.64 | 1.43 |
| 15 | 30-Apr | 483.60 | 490.45 | 482.35 | 487.75 | 487.08 | 0.85 | 86,444.82 | 2,195,362 | 3.12 | 1,401,981 | 5.03 | 68.29 | 1.43 |
| 16 | 29-Apr | 482.25 | 486.95 | 481.30 | 483.65 | 483.91 | 0.30 | 85,718.17 | 1,470,658 | 2.09 | 1,061,613 | 3.81 | 51.37 | 1.08 |
| 17 | 28-Apr | 483.00 | 487.85 | 480.20 | 482.20 | 483.54 | -0.50 | 85,461.19 | 1,312,796 | 1.87 | 882,404 | 3.17 | 42.67 | 0.90 |
| 18 | 25-Apr | 489.00 | 493.05 | 480.00 | 484.60 | 485.16 | -1.44 | 85,886.54 | 1,369,564 | 1.95 | 772,784 | 2.77 | 37.49 | 0.79 |
| 19 | 24-Apr | 486.20 | 494.50 | 484.45 | 491.70 | 490.69 | 1.13 | 87,144.89 | 3,251,494 | 4.63 | 1,873,432 | 6.72 | 91.93 | 1.91 |
| 20 | 23-Apr | 486.00 | 487.35 | 482.05 | 486.20 | 484.86 | 0.37 | 86,170.11 | 1,107,728 | 1.58 | 534,185 | 1.92 | 25.90 | 0.55 |
| 21 | 22-Apr | 476.00 | 485.75 | 475.50 | 484.40 | 481.97 | 1.86 | 85,851.10 | 1,525,955 | 2.17 | 774,129 | 2.78 | 37.31 | 0.79 |
| 22 | 21-Apr | 481.30 | 481.85 | 474.80 | 475.55 | 476.52 | -0.78 | 84,282.59 | 2,586,539 | 3.68 | 1,799,099 | 6.45 | 85.73 | 1.84 |
| 23 | 17-Apr | 480.45 | 480.55 | 476.20 | 479.30 | 478.96 | -0.43 | 84,947.21 | 844,403 | 1.20 | 507,151 | 1.82 | 24.29 | 0.52 |
| 24 | 16-Apr | 474.80 | 481.70 | 473.80 | 481.35 | 478.97 | 1.60 | 85,310.54 | 1,382,224 | 1.97 | 669,885 | 2.40 | 32.09 | 0.68 |
| 25 | 15-Apr | 467.65 | 474.45 | 462.60 | 473.75 | 468.79 | 2.70 | 83,963.58 | 2,374,405 | 3.38 | 1,364,525 | 4.90 | 63.97 | 1.39 |
| 26 | 11-Apr | 463.00 | 465.20 | 455.90 | 461.30 | 460.96 | -0.85 | 81,757.04 | 2,170,343 | 3.09 | 1,056,402 | 3.79 | 48.70 | 1.08 |
| 27 | 09-Apr | 459.80 | 468.45 | 458.05 | 465.25 | 465.54 | 1.36 | 82,457.11 | 2,429,984 | 3.46 | 1,414,715 | 5.08 | 65.86 | 1.44 |
| 28 | 08-Apr | 454.90 | 464.05 | 453.00 | 459.00 | 460.23 | 1.68 | 81,349.00 | 1,640,063 | 2.33 | 884,959 | 3.17 | 40.73 | 0.90 |
| 29 | 07-Apr | 435.00 | 454.15 | 433.30 | 451.40 | 447.81 | -2.24 | 80,002.45 | 4,571,485 | 6.51 | 2,598,833 | 9.32 | 116.38 | 2.65 |
| 30 | 04-Apr | 466.90 | 467.25 | 458.50 | 461.75 | 461.86 | -0.78 | 81,836.80 | 3,850,303 | 5.48 | 2,488,019 | 8.93 | 114.91 | 2.54 |
| 31 | 03-Apr | 473.95 | 483.75 | 458.20 | 465.40 | 464.44 | -6.12 | 82,483.69 | 12,356,973 | 17.59 | 5,050,333 | 18.12 | 234.56 | 5.15 |
| 32 | 02-Apr | 496.15 | 497.60 | 484.45 | 495.75 | 492.85 | -0.35 | 87,862.68 | 2,835,760 | 4.04 | 1,510,238 | 5.42 | 74.43 | 1.54 |
| 33 | 01-Apr | 505.85 | 512.55 | 496.55 | 497.50 | 501.51 | -1.78 | 88,172.83 | 1,974,802 | 2.81 | 1,266,919 | 4.54 | 63.54 | 1.29 |
| 34 | 28-Mar | 513.00 | 519.45 | 503.80 | 506.50 | 510.13 | -1.24 | 89,767.92 | 1,759,182 | 2.50 | 967,037 | 3.47 | 49.33 | 0.99 |
| 35 | 27-Mar | 507.60 | 514.95 | 503.85 | 512.85 | 510.52 | 0.79 | 90,893.34 | 1,649,107 | 2.35 | 1,067,791 | 3.83 | 54.51 | 1.09 |
| 36 | 26-Mar | 509.00 | 510.95 | 505.05 | 508.85 | 508.63 | -0.08 | 90,184.41 | 2,517,374 | 3.58 | 1,647,242 | 5.91 | 83.78 | 1.68 |
| 37 | 25-Mar | 507.20 | 512.00 | 505.05 | 509.25 | 509.52 | 0.40 | 90,255.31 | 2,782,397 | 3.96 | 1,619,620 | 5.81 | 82.52 | 1.65 |
| 38 | 24-Mar | 507.45 | 509.05 | 502.20 | 507.20 | 505.69 | 0.08 | 89,891.98 | 2,299,229 | 3.27 | 1,357,479 | 4.87 | 68.65 | 1.39 |
| 39 | 21-Mar | 500.00 | 507.90 | 497.90 | 506.80 | 505.65 | 1.56 | 89,821.09 | 2,013,377 | 2.87 | 1,276,886 | 4.58 | 64.57 | 1.30 |
| 40 | 20-Mar | 497.00 | 499.75 | 493.00 | 499.00 | 497.21 | 0.72 | 88,438.00 | 3,651,974 | 5.20 | 2,854,801 | 10.24 | 141.94 | 2.91 |
| 41 | 19-Mar | 501.60 | 502.25 | 492.85 | 495.45 | 495.91 | -0.66 | 87,809.51 | 2,652,053 | 3.78 | 1,824,574 | 6.55 | 90.48 | 1.86 |
| 42 | 18-Mar | 496.00 | 501.50 | 495.05 | 498.75 | 497.78 | 0.81 | 88,394.37 | 2,464,037 | 3.51 | 1,813,866 | 6.51 | 90.29 | 1.85 |
| 43 | 17-Mar | 498.40 | 502.50 | 490.10 | 494.75 | 494.37 | -1.24 | 87,685.45 | 1,646,821 | 2.34 | 871,972 | 3.13 | 43.11 | 0.89 |
| 44 | 13-Mar | 500.50 | 504.00 | 498.90 | 500.95 | 501.00 | 0.20 | 88,784.28 | 1,288,721 | 1.83 | 865,290 | 3.10 | 43.00 | 0.88 |
| 45 | 12-Mar | 496.20 | 500.90 | 491.75 | 499.95 | 497.10 | 0.48 | 88,607.05 | 1,450,825 | 2.07 | 994,162 | 3.57 | 49.42 | 1.01 |
| 46 | 11-Mar | 490.00 | 500.50 | 489.55 | 497.55 | 496.86 | 0.85 | 88,181.69 | 1,830,398 | 2.61 | 848,031 | 3.04 | 42.14 | 0.87 |
| 47 | 10-Mar | 495.00 | 501.40 | 492.00 | 493.35 | 497.54 | -0.49 | 87,437.32 | 2,526,521 | 3.60 | 1,729,034 | 6.20 | 86.03 | 1.76 |
| 48 | 07-Mar | 495.00 | 499.10 | 491.80 | 495.80 | 495.09 | 0.16 | 87,871.54 | 1,913,893 | 2.72 | 1,109,332 | 3.98 | 54.92 | 1.13 |
| 49 | 06-Mar | 489.90 | 497.75 | 488.70 | 495.00 | 494.23 | 1.50 | 87,729.00 | 1,219,415 | 1.74 | 502,765 | 1.80 | 24.85 | 0.51 |
| 50 | 05-Mar | 483.00 | 491.00 | 482.60 | 487.70 | 487.77 | 0.83 | 86,435.96 | 1,767,699 | 2.52 | 1,028,320 | 3.69 | 50.16 | 1.05 |
| 51 | 04-Mar | 486.00 | 489.25 | 480.00 | 483.70 | 483.62 | -1.64 | 85,727.03 | 2,477,085 | 3.53 | 1,454,031 | 5.22 | 70.32 | 1.48 |
| 52 | 03-Mar | 493.00 | 496.55 | 485.00 | 491.75 | 489.38 | -0.31 | 87,153.75 | 2,166,131 | 3.08 | 1,082,731 | 3.88 | 52.99 | 1.10 |
| 53 | 28-Feb | 500.30 | 504.45 | 490.85 | 493.30 | 493.59 | -1.98 | 87,428.46 | 5,530,947 | 7.87 | 3,576,412 | 12.83 | 176.53 | 3.65 |
| 54 | 27-Feb | 510.15 | 515.00 | 501.50 | 503.25 | 504.21 | -1.51 | 89,191.92 | 1,181,893 | 1.68 | 671,433 | 2.41 | 33.85 | 0.69 |
| 55 | 25-Feb | 505.15 | 512.40 | 504.15 | 510.95 | 510.08 | 1.04 | 90,556.60 | 1,483,864 | 2.11 | 968,809 | 3.48 | 49.42 | 0.99 |
| 56 | 24-Feb | 503.60 | 507.00 | 502.60 | 505.70 | 505.28 | -0.58 | 89,626.13 | 736,767 | 1.05 | 369,306 | 1.32 | 18.66 | 0.38 |
| 57 | 21-Feb | 510.95 | 511.60 | 503.50 | 508.65 | 507.86 | -0.33 | 90,148.97 | 2,057,493 | 2.93 | 1,216,402 | 4.36 | 61.78 | 1.24 |
| 58 | 20-Feb | 505.00 | 510.95 | 500.15 | 510.35 | 504.95 | 1.17 | 90,450.26 | 2,052,520 | 2.92 | 1,160,844 | 4.16 | 58.62 | 1.18 |
| 59 | 19-Feb | 515.00 | 515.00 | 503.70 | 504.45 | 506.59 | -2.08 | 89,404.59 | 2,715,980 | 3.87 | 1,879,043 | 6.74 | 95.19 | 1.92 |
| 60 | 18-Feb | 520.00 | 520.40 | 514.00 | 515.15 | 515.55 | -1.04 | 91,300.97 | 1,603,493 | 2.28 | 1,026,656 | 3.68 | 52.93 | 1.05 |
| 61 | 17-Feb | 518.10 | 522.30 | 514.75 | 520.55 | 517.76 | 0.13 | 92,258.03 | 974,964 | 1.39 | 523,001 | 1.88 | 27.08 | 0.53 |
| 62 | 14-Feb | 520.55 | 524.85 | 517.30 | 519.90 | 520.38 | 0.01 | 92,142.83 | 1,191,521 | 1.70 | 635,286 | 2.28 | 33.06 | 0.65 |
| 63 | 13-Feb | 525.55 | 528.80 | 517.30 | 519.85 | 524.42 | -1.12 | 92,133.96 | 1,484,585 | 2.11 | 963,615 | 3.46 | 50.53 | 0.98 |
| 64 | 12-Feb | 518.30 | 527.35 | 515.65 | 525.75 | 523.50 | 1.55 | 93,179.63 | 2,113,562 | 3.01 | 1,130,921 | 4.06 | 59.20 | 1.15 |
| 65 | 11-Feb | 529.90 | 532.20 | 515.70 | 517.70 | 521.55 | -1.97 | 91,752.92 | 1,177,152 | 1.68 | 577,526 | 2.07 | 30.12 | 0.59 |
| 66 | 10-Feb | 527.10 | 535.45 | 523.65 | 528.10 | 529.41 | 0.19 | 93,596.13 | 1,678,247 | 2.39 | 710,000 | 2.55 | 37.59 | 0.72 |
| 67 | 07-Feb | 529.65 | 529.85 | 520.15 | 527.10 | 526.16 | 0.17 | 93,418.90 | 2,097,013 | 2.98 | 1,313,198 | 4.71 | 69.10 | 1.34 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH