| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 577.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 505.64 | Low52 Price: 433.3 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 1,773,690,172 | Low52 Date: 07-Apr-2025 | SHP: 66.22 / 10.88 / 17.29 / 5.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 151 | ||||
| High/Low Price | Quarter: 551.7 / 480.0 | Month: 577.0 / 489.5 | Week: 511.5 / 486.7 | Day: 524.9 / 516.05 | Sis67: 170 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 519.95 | 524.90 | 516.05 | 522.30 | 521.43 | 0.45 | 92,639.84 | 2,517,903 | 19.53 | 1,298,869 | 20.97 | 67.73 | 134 |
| 2 | 11-Nov | 515.70 | 521.65 | 512.65 | 519.95 | 518.03 | 0.87 | 92,223.02 | 1,478,112 | 11.46 | 727,532 | 11.75 | 37.69 | 72 |
| 3 | 10-Nov | 520.00 | 521.00 | 512.80 | 515.45 | 516.41 | -0.62 | 91,424.86 | 1,005,698 | 7.80 | 486,964 | 7.86 | 25.15 | 48 |
| 4 | 07-Nov | 522.00 | 522.00 | 512.50 | 518.65 | 517.93 | -0.96 | 91,992.44 | 1,754,801 | 13.61 | 676,922 | 10.93 | 35.06 | 67 |
| 5 | 06-Nov | 517.05 | 524.50 | 511.05 | 523.70 | 520.43 | 1.29 | 92,888.15 | 3,911,239 | 30.33 | 1,554,102 | 25.09 | 80.88 | 154 |
| 6 | 04-Nov | 502.30 | 519.95 | 501.95 | 517.05 | 514.17 | 2.73 | 91,708.65 | 5,322,219 | 41.28 | 2,086,706 | 33.69 | 107.29 | 207 |
| 7 | 03-Nov | 488.10 | 504.45 | 485.60 | 503.30 | 496.84 | 3.23 | 89,269.83 | 4,523,334 | 35.08 | 2,224,827 | 35.92 | 110.54 | 220 |
| 8 | 31-Oct | 502.90 | 502.95 | 486.70 | 487.55 | 490.78 | -2.79 | 86,476.26 | 4,980,727 | 38.63 | 2,121,831 | 34.25 | 104.14 | 210 |
| 9 | 30-Oct | 511.50 | 511.50 | 499.60 | 501.55 | 502.95 | -1.28 | 88,959.43 | 1,744,704 | 13.53 | 779,388 | 12.58 | 39.20 | 77 |
| 10 | 29-Oct | 503.40 | 508.90 | 501.80 | 508.05 | 506.73 | 0.92 | 90,112.33 | 1,880,484 | 14.58 | 845,283 | 13.65 | 42.83 | 84 |
| 11 | 28-Oct | 508.10 | 508.20 | 501.00 | 503.40 | 503.30 | -0.72 | 89,287.56 | 2,826,407 | 21.92 | 1,755,127 | 28.33 | 88.34 | 174 |
| 12 | 27-Oct | 508.50 | 510.20 | 504.70 | 507.05 | 507.96 | -0.28 | 89,934.96 | 3,258,720 | 25.27 | 2,026,659 | 32.72 | 102.95 | 201 |
| 13 | 24-Oct | 512.40 | 512.40 | 498.40 | 508.45 | 504.44 | -0.58 | 90,183.28 | 3,786,598 | 29.37 | 2,220,317 | 35.84 | 112.00 | 220 |
| 14 | 23-Oct | 507.00 | 515.00 | 505.30 | 511.40 | 511.73 | 0.99 | 90,706.52 | 3,693,389 | 28.64 | 2,469,326 | 39.86 | 126.36 | 245 |
| 15 | 21-Oct | 506.15 | 507.85 | 503.45 | 506.40 | 505.97 | 0.37 | 89,819.67 | 128,942 | 1.00 | 61,942 | 1.00 | 3.13 | 6 |
| 16 | 20-Oct | 511.10 | 511.10 | 503.50 | 504.55 | 505.75 | -0.75 | 89,491.54 | 824,259 | 6.39 | 468,673 | 7.57 | 23.70 | 46 |
| 17 | 17-Oct | 500.60 | 511.65 | 499.60 | 508.35 | 507.82 | 1.52 | 90,165.54 | 3,436,032 | 26.65 | 1,978,617 | 31.94 | 100.48 | 196 |
| 18 | 16-Oct | 493.90 | 502.00 | 493.90 | 500.75 | 498.87 | 1.54 | 88,817.54 | 1,236,003 | 9.59 | 585,729 | 9.46 | 29.22 | 58 |
| 19 | 15-Oct | 486.05 | 494.40 | 486.05 | 493.15 | 492.65 | 1.19 | 87,469.53 | 2,084,672 | 16.17 | 1,192,512 | 19.25 | 58.75 | 118 |
| 20 | 14-Oct | 487.75 | 489.75 | 484.55 | 487.35 | 487.82 | -0.08 | 86,440.79 | 1,611,549 | 12.50 | 983,850 | 15.88 | 47.99 | 97 |
| 21 | 13-Oct | 488.60 | 489.60 | 482.55 | 487.75 | 486.36 | -0.40 | 86,511.74 | 1,990,140 | 15.43 | 1,291,074 | 20.84 | 62.79 | 128 |
| 22 | 10-Oct | 485.40 | 490.85 | 485.40 | 489.70 | 489.45 | 0.89 | 86,857.61 | 1,613,675 | 12.51 | 978,385 | 15.79 | 47.89 | 97 |
| 23 | 09-Oct | 480.45 | 486.50 | 479.15 | 485.40 | 483.97 | 1.09 | 86,094.92 | 3,052,079 | 23.67 | 2,177,647 | 35.16 | 105.39 | 216 |
| 24 | 08-Oct | 485.00 | 493.20 | 479.15 | 480.15 | 485.96 | -2.46 | 85,163.73 | 3,627,391 | 28.13 | 2,443,572 | 39.45 | 118.75 | 242 |
| 25 | 07-Oct | 493.35 | 502.80 | 489.90 | 492.25 | 494.17 | -0.22 | 87,309.90 | 4,534,081 | 35.16 | 2,339,318 | 37.77 | 115.60 | 232 |
| 26 | 06-Oct | 495.50 | 497.75 | 491.80 | 493.35 | 493.63 | -0.56 | 87,505.00 | 2,681,852 | 20.80 | 2,104,146 | 33.97 | 103.87 | 208 |
| 27 | 03-Oct | 495.05 | 497.80 | 490.75 | 496.15 | 494.06 | 0.22 | 88,001.64 | 3,035,129 | 23.54 | 1,953,221 | 31.53 | 96.50 | 194 |
| 28 | 01-Oct | 491.30 | 496.00 | 483.65 | 495.05 | 490.09 | 0.76 | 87,806.53 | 2,443,402 | 18.95 | 1,523,066 | 24.59 | 74.64 | 151 |
| 29 | 30-Sep | 495.00 | 500.15 | 489.50 | 491.30 | 493.60 | -0.31 | 87,141.40 | 2,645,097 | 20.51 | 1,716,387 | 27.71 | 84.72 | 170 |
| 30 | 29-Sep | 497.75 | 501.70 | 490.55 | 492.85 | 493.30 | -1.38 | 87,416.32 | 17,685,374 | 137.16 | 14,087,667 | 227.43 | 694.94 | 1,396 |
| 31 | 26-Sep | 508.00 | 508.00 | 493.00 | 499.75 | 498.65 | -1.29 | 88,640.17 | 3,168,298 | 24.57 | 1,956,802 | 31.59 | 97.58 | 194 |
| 32 | 25-Sep | 517.80 | 521.85 | 505.15 | 506.30 | 512.84 | -2.22 | 89,801.93 | 2,356,326 | 18.27 | 1,381,217 | 22.30 | 70.83 | 137 |
| 33 | 24-Sep | 515.00 | 520.95 | 511.40 | 517.80 | 516.92 | 0.54 | 91,841.68 | 1,781,081 | 13.81 | 874,400 | 14.12 | 45.20 | 87 |
| 34 | 23-Sep | 522.00 | 522.00 | 512.65 | 515.00 | 515.62 | -1.35 | 91,345.00 | 3,466,804 | 26.89 | 2,349,809 | 37.94 | 121.16 | 233 |
| 35 | 22-Sep | 536.00 | 536.75 | 518.00 | 522.05 | 526.08 | -2.50 | 92,595.50 | 2,892,697 | 22.43 | 1,861,124 | 30.05 | 97.91 | 184 |
| 36 | 19-Sep | 536.95 | 542.80 | 532.70 | 535.45 | 535.95 | -0.16 | 94,972.24 | 2,411,369 | 18.70 | 1,406,561 | 22.71 | 75.38 | 139 |
| 37 | 18-Sep | 536.00 | 539.00 | 532.40 | 536.30 | 535.36 | 0.21 | 95,123.00 | 2,012,300 | 15.61 | 1,134,260 | 18.31 | 60.72 | 112 |
| 38 | 17-Sep | 537.55 | 539.50 | 532.20 | 535.15 | 535.03 | -0.10 | 94,919.03 | 822,210 | 6.38 | 469,688 | 7.58 | 25.13 | 47 |
| 39 | 16-Sep | 540.60 | 542.30 | 534.50 | 535.70 | 536.60 | -0.96 | 95,016.58 | 1,405,923 | 10.90 | 896,720 | 14.48 | 48.12 | 89 |
| 40 | 15-Sep | 536.50 | 542.60 | 536.50 | 540.90 | 540.09 | 0.38 | 95,938.90 | 837,561 | 6.50 | 480,615 | 7.76 | 25.96 | 48 |
| 41 | 12-Sep | 544.10 | 544.10 | 533.70 | 538.85 | 537.71 | -0.96 | 95,575.29 | 2,746,427 | 21.30 | 1,545,256 | 24.95 | 83.09 | 153 |
| 42 | 11-Sep | 547.25 | 548.40 | 543.00 | 544.10 | 544.72 | -0.62 | 96,506.48 | 891,836 | 6.92 | 464,463 | 7.50 | 25.30 | 46 |
| 43 | 10-Sep | 546.90 | 548.95 | 543.70 | 547.50 | 546.25 | 0.60 | 97,109.54 | 874,891 | 6.79 | 537,401 | 8.68 | 29.36 | 53 |
| 44 | 09-Sep | 546.25 | 547.40 | 539.25 | 544.25 | 542.68 | -0.36 | 96,533.09 | 1,937,685 | 15.03 | 1,324,689 | 21.39 | 71.89 | 131 |
| 45 | 08-Sep | 547.95 | 551.65 | 542.70 | 546.20 | 547.12 | -0.09 | 96,878.96 | 782,235 | 6.07 | 374,653 | 6.05 | 20.50 | 37 |
| 46 | 05-Sep | 553.80 | 555.85 | 542.35 | 546.70 | 548.24 | -1.09 | 96,967.64 | 1,489,345 | 11.55 | 639,809 | 10.33 | 35.08 | 63 |
| 47 | 04-Sep | 565.00 | 577.00 | 551.35 | 552.70 | 559.15 | 1.69 | 98,031.86 | 8,712,233 | 67.57 | 4,166,326 | 67.26 | 232.96 | 413 |
| 48 | 03-Sep | 545.90 | 549.25 | 541.25 | 543.50 | 543.93 | -0.20 | 96,400.06 | 2,220,814 | 17.22 | 1,129,196 | 18.23 | 61.42 | 112 |
| 49 | 02-Sep | 525.00 | 547.75 | 523.65 | 544.60 | 542.34 | 4.00 | 96,595.17 | 8,973,936 | 69.60 | 4,587,661 | 74.06 | 248.81 | 455 |
| 50 | 01-Sep | 521.55 | 524.55 | 520.05 | 523.65 | 522.62 | 0.49 | 92,879.29 | 4,327,053 | 33.56 | 3,411,587 | 55.08 | 178.30 | 338 |
| 51 | 29-Aug | 515.45 | 528.55 | 509.70 | 521.10 | 519.73 | 1.41 | 92,426.99 | 3,745,766 | 29.05 | 1,701,689 | 27.47 | 88.44 | 169 |
| 52 | 28-Aug | 526.55 | 526.55 | 512.25 | 513.85 | 517.53 | -1.64 | 91,141.07 | 2,068,611 | 16.04 | 1,145,894 | 18.50 | 59.30 | 114 |
| 53 | 26-Aug | 518.60 | 526.80 | 517.10 | 522.40 | 522.92 | 0.73 | 92,657.57 | 3,045,617 | 23.62 | 1,857,926 | 29.99 | 97.15 | 184 |
| 54 | 25-Aug | 515.90 | 520.45 | 513.45 | 518.60 | 518.23 | 0.51 | 91,983.57 | 1,204,983 | 9.35 | 607,365 | 9.81 | 31.48 | 60 |
| 55 | 22-Aug | 516.00 | 519.85 | 514.55 | 515.95 | 516.75 | 0.05 | 91,513.54 | 1,596,318 | 12.38 | 674,080 | 10.88 | 34.83 | 67 |
| 56 | 21-Aug | 535.95 | 536.45 | 514.75 | 515.70 | 519.24 | -3.61 | 91,469.20 | 6,041,694 | 46.86 | 3,533,318 | 57.04 | 183.46 | 350 |
| 57 | 20-Aug | 522.00 | 536.40 | 521.10 | 535.00 | 527.77 | 2.48 | 94,892.00 | 12,345,218 | 95.74 | 8,946,976 | 144.44 | 472.19 | 887 |
| 58 | 19-Aug | 519.85 | 522.75 | 514.00 | 522.05 | 519.77 | 0.57 | 92,595.50 | 645,927 | 5.01 | 276,541 | 4.46 | 14.37 | 27 |
| 59 | 18-Aug | 513.90 | 529.80 | 512.00 | 519.10 | 523.93 | 3.63 | 92,072.26 | 4,810,046 | 37.30 | 2,591,427 | 41.84 | 135.77 | 257 |
| 60 | 14-Aug | 504.00 | 505.50 | 499.40 | 500.90 | 501.53 | -0.52 | 88,844.14 | 1,202,134 | 9.32 | 823,212 | 13.29 | 41.29 | 82 |
| 61 | 13-Aug | 503.40 | 504.95 | 498.65 | 503.50 | 502.09 | 0.12 | 89,305.30 | 864,573 | 6.71 | 554,445 | 8.95 | 27.84 | 55 |
| 62 | 12-Aug | 510.00 | 510.95 | 501.25 | 502.90 | 505.15 | -1.40 | 89,198.88 | 839,972 | 6.51 | 482,642 | 7.79 | 24.38 | 48 |
| 63 | 11-Aug | 507.70 | 511.55 | 499.30 | 510.05 | 506.23 | 0.55 | 90,467.07 | 1,123,741 | 8.72 | 565,586 | 9.13 | 28.63 | 59 |
| 64 | 08-Aug | 518.00 | 519.80 | 506.00 | 507.25 | 509.96 | -1.92 | 89,970.43 | 510,393 | 3.96 | 177,041 | 2.86 | 9.03 | 19 |
| 65 | 07-Aug | 513.75 | 519.70 | 512.10 | 517.20 | 515.55 | 0.62 | 91,735.26 | 957,305 | 7.42 | 483,034 | 7.80 | 24.90 | 51 |
| 66 | 06-Aug | 524.15 | 524.15 | 512.00 | 514.00 | 515.71 | -2.04 | 91,167.00 | 931,299 | 7.22 | 498,320 | 8.04 | 25.70 | 52 |
| 67 | 05-Aug | 529.65 | 529.65 | 521.00 | 524.70 | 523.58 | -0.93 | 93,065.52 | 2,027,038 | 15.72 | 1,319,082 | 21.30 | 69.06 | 139 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA