| 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: 450.81 | Low52 Price: 408.0 | Barrier: 420.95; Drift%: -0.89 |
| Basic Industry: Personal Care | Total Equity: 1,773,690,172 | Low52 Date: 30-Mar-2026 | SHP: 66.23 / 10.05 / 18.29 / 5.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 131 | ||||
| High/Low Price | Quarter: 551.7 / 480.0 | Month: 519.35 / 485.95 | Week: 525.5 / 507.3 | Day: 420.0 / 403.35 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 412.45 | 420.00 | 403.35 | 417.25 | 409.50 | 0.55 | 74,007.22 | 1,150,474 | 2.22 | 497,425 | 2.11 | 20.37 | 53 |
| 2 | 01-Apr | 420.00 | 420.95 | 412.20 | 414.95 | 416.69 | 1.10 | 73,599.27 | 979,365 | 1.89 | 512,171 | 2.17 | 21.34 | 54 |
| 3 | 30-Mar | 417.50 | 417.50 | 408.00 | 410.45 | 411.77 | -2.18 | 72,801.11 | 2,504,445 | 4.83 | 1,202,591 | 5.11 | 49.52 | 127 |
| 4 | 27-Mar | 430.00 | 430.00 | 418.50 | 419.60 | 422.20 | -2.65 | 74,424.04 | 1,692,776 | 3.26 | 1,029,265 | 4.37 | 43.46 | 109 |
| 5 | 25-Mar | 425.00 | 439.15 | 421.10 | 431.00 | 431.76 | 2.28 | 76,446.00 | 2,329,148 | 4.49 | 1,303,497 | 5.53 | 56.28 | 138 |
| 6 | 24-Mar | 422.10 | 426.20 | 417.00 | 421.40 | 421.60 | 0.97 | 74,743.30 | 2,473,037 | 4.77 | 1,438,451 | 6.11 | 60.65 | 152 |
| 7 | 23-Mar | 428.95 | 428.95 | 416.05 | 417.35 | 420.48 | -3.10 | 74,024.96 | 3,382,496 | 6.52 | 2,206,937 | 9.37 | 92.80 | 233 |
| 8 | 20-Mar | 433.70 | 434.80 | 429.00 | 430.70 | 431.77 | 0.12 | 76,392.84 | 1,933,160 | 3.73 | 1,091,678 | 4.64 | 47.14 | 115 |
| 9 | 19-Mar | 448.70 | 448.70 | 428.80 | 430.20 | 434.14 | -4.79 | 76,304.15 | 3,248,941 | 6.26 | 2,107,950 | 8.95 | 91.51 | 223 |
| 10 | 18-Mar | 452.20 | 455.80 | 450.00 | 451.85 | 452.94 | -0.17 | 80,144.19 | 2,602,680 | 5.02 | 1,825,335 | 7.75 | 82.68 | 193 |
| 11 | 17-Mar | 460.30 | 460.70 | 451.90 | 452.60 | 454.12 | -1.36 | 80,277.22 | 1,315,801 | 2.54 | 730,553 | 3.10 | 33.18 | 77 |
| 12 | 16-Mar | 455.00 | 461.45 | 449.20 | 458.85 | 455.04 | 1.18 | 81,385.77 | 2,534,686 | 4.89 | 1,518,893 | 6.45 | 69.12 | 161 |
| 13 | 13-Mar | 454.80 | 462.45 | 452.05 | 453.50 | 456.61 | -1.27 | 80,436.85 | 1,711,951 | 3.30 | 814,902 | 3.46 | 37.21 | 86 |
| 14 | 12-Mar | 471.30 | 471.30 | 456.50 | 459.35 | 459.86 | -2.65 | 81,474.46 | 1,756,738 | 3.39 | 1,077,973 | 4.58 | 49.57 | 114 |
| 15 | 11-Mar | 485.00 | 485.00 | 470.00 | 471.85 | 475.88 | -1.88 | 83,691.57 | 861,166 | 1.66 | 445,827 | 1.89 | 21.22 | 47 |
| 16 | 10-Mar | 472.55 | 483.45 | 471.20 | 480.90 | 478.27 | 3.04 | 85,296.76 | 1,029,742 | 1.99 | 538,445 | 2.29 | 25.75 | 57 |
| 17 | 09-Mar | 472.55 | 473.05 | 464.20 | 466.70 | 466.88 | -2.49 | 82,778.12 | 858,312 | 1.65 | 443,530 | 1.88 | 20.71 | 47 |
| 18 | 06-Mar | 486.00 | 486.15 | 477.50 | 478.60 | 480.97 | -1.91 | 84,888.81 | 1,190,560 | 2.30 | 673,061 | 2.86 | 32.37 | 71 |
| 19 | 05-Mar | 494.00 | 494.00 | 482.00 | 487.90 | 486.55 | 0.10 | 86,538.34 | 972,511 | 1.87 | 472,108 | 2.00 | 22.97 | 50 |
| 20 | 04-Mar | 499.00 | 504.95 | 486.00 | 487.40 | 491.14 | -3.98 | 86,449.66 | 1,732,747 | 3.34 | 1,028,770 | 4.37 | 50.53 | 109 |
| 21 | 02-Mar | 500.80 | 513.75 | 500.80 | 507.60 | 508.86 | -2.10 | 90,032.51 | 2,107,282 | 4.06 | 1,132,774 | 4.81 | 57.64 | 120 |
| 22 | 27-Feb | 523.05 | 525.50 | 512.00 | 518.50 | 518.23 | -1.13 | 91,965.84 | 2,414,657 | 4.66 | 1,304,179 | 5.54 | 67.59 | 138 |
| 23 | 26-Feb | 518.65 | 525.00 | 517.40 | 524.45 | 522.06 | 1.12 | 93,021.18 | 714,000 | 1.38 | 340,854 | 1.45 | 17.79 | 36 |
| 24 | 25-Feb | 521.25 | 523.75 | 516.50 | 518.65 | 519.03 | 0.12 | 91,992.44 | 3,015,805 | 5.81 | 2,160,284 | 9.17 | 112.13 | 229 |
| 25 | 24-Feb | 514.45 | 519.75 | 512.75 | 518.05 | 515.76 | 0.72 | 91,886.02 | 1,517,098 | 2.92 | 922,114 | 3.92 | 47.56 | 98 |
| 26 | 23-Feb | 509.00 | 515.95 | 507.30 | 514.35 | 512.43 | 0.91 | 91,229.75 | 1,044,529 | 2.01 | 631,715 | 2.68 | 32.37 | 67 |
| 27 | 20-Feb | 501.15 | 511.15 | 500.40 | 509.70 | 508.76 | 1.60 | 90,404.99 | 1,277,646 | 2.46 | 747,764 | 3.18 | 38.04 | 79 |
| 28 | 19-Feb | 510.60 | 514.30 | 500.05 | 501.65 | 507.15 | -1.75 | 88,977.17 | 923,005 | 1.78 | 420,392 | 1.79 | 21.32 | 44 |
| 29 | 18-Feb | 525.00 | 525.30 | 503.50 | 510.60 | 509.45 | -1.20 | 90,564.62 | 4,359,136 | 8.40 | 1,649,007 | 7.00 | 84.01 | 174 |
| 30 | 17-Feb | 511.10 | 519.05 | 511.10 | 516.80 | 516.52 | 0.50 | 91,664.31 | 963,143 | 1.86 | 515,146 | 2.19 | 26.61 | 54 |
| 31 | 16-Feb | 512.90 | 515.95 | 508.05 | 514.25 | 513.60 | 0.35 | 91,212.02 | 667,469 | 1.29 | 400,553 | 1.70 | 20.57 | 42 |
| 32 | 13-Feb | 517.25 | 518.95 | 510.10 | 512.45 | 514.69 | -1.37 | 90,892.75 | 1,746,636 | 3.37 | 1,028,082 | 4.37 | 52.91 | 109 |
| 33 | 12-Feb | 520.65 | 522.85 | 516.10 | 519.55 | 519.50 | -0.54 | 92,152.07 | 911,264 | 1.76 | 526,531 | 2.24 | 27.35 | 56 |
| 34 | 11-Feb | 519.70 | 523.00 | 517.00 | 522.35 | 520.57 | 0.51 | 92,648.71 | 1,282,937 | 2.47 | 754,065 | 3.20 | 39.25 | 80 |
| 35 | 10-Feb | 516.00 | 520.65 | 510.00 | 519.70 | 515.99 | 1.03 | 92,178.68 | 1,143,420 | 2.20 | 659,684 | 2.80 | 34.04 | 70 |
| 36 | 09-Feb | 510.50 | 516.00 | 507.55 | 514.40 | 512.39 | 1.20 | 91,238.62 | 1,265,939 | 2.44 | 767,288 | 3.26 | 39.32 | 81 |
| 37 | 06-Feb | 502.00 | 509.00 | 498.55 | 508.30 | 505.16 | 0.79 | 90,156.67 | 950,728 | 1.83 | 497,897 | 2.11 | 25.15 | 51 |
| 38 | 05-Feb | 501.55 | 507.90 | 499.35 | 504.30 | 505.22 | 0.62 | 89,447.20 | 1,537,272 | 2.96 | 833,709 | 3.54 | 42.12 | 86 |
| 39 | 04-Feb | 500.00 | 506.20 | 496.80 | 501.20 | 501.87 | 0.14 | 88,897.35 | 1,059,709 | 2.04 | 504,797 | 2.14 | 25.33 | 52 |
| 40 | 03-Feb | 509.00 | 510.00 | 495.60 | 500.50 | 500.12 | 0.30 | 88,773.19 | 1,860,653 | 3.59 | 874,117 | 3.71 | 43.72 | 90 |
| 41 | 02-Feb | 501.00 | 503.00 | 493.85 | 499.00 | 499.03 | -0.62 | 88,507.00 | 2,469,560 | 4.76 | 1,743,640 | 7.40 | 87.01 | 179 |
| 42 | 01-Feb | 509.25 | 518.00 | 494.80 | 502.10 | 503.74 | -0.89 | 89,056.98 | 1,363,827 | 2.63 | 517,077 | 2.20 | 26.05 | 53 |
| 43 | 30-Jan | 512.15 | 519.90 | 501.35 | 506.60 | 509.95 | -0.75 | 89,855.14 | 2,737,132 | 5.28 | 1,104,851 | 4.69 | 56.34 | 114 |
| 44 | 29-Jan | 515.80 | 517.20 | 499.35 | 510.45 | 507.71 | -1.03 | 90,538.01 | 1,887,628 | 3.64 | 940,494 | 3.99 | 47.75 | 97 |
| 45 | 28-Jan | 513.95 | 518.00 | 502.20 | 515.75 | 511.40 | 0.46 | 91,478.07 | 2,775,407 | 5.35 | 1,249,069 | 5.30 | 63.88 | 129 |
| 46 | 27-Jan | 520.50 | 521.00 | 512.10 | 513.40 | 514.97 | -1.08 | 91,061.25 | 1,475,952 | 2.85 | 886,022 | 3.76 | 45.63 | 91 |
| 47 | 23-Jan | 525.35 | 533.00 | 517.90 | 519.00 | 527.80 | -1.21 | 92,054.00 | 2,352,107 | 4.53 | 1,495,031 | 6.35 | 78.91 | 154 |
| 48 | 22-Jan | 521.00 | 529.55 | 519.15 | 525.35 | 525.41 | 1.77 | 93,180.81 | 4,249,013 | 8.19 | 2,850,120 | 12.10 | 149.75 | 293 |
| 49 | 21-Jan | 501.10 | 518.40 | 501.10 | 516.20 | 511.46 | 2.20 | 91,557.89 | 4,341,920 | 8.37 | 2,989,074 | 12.69 | 152.88 | 308 |
| 50 | 20-Jan | 512.75 | 516.50 | 503.85 | 505.10 | 508.98 | -1.49 | 89,589.09 | 807,821 | 1.56 | 259,567 | 1.10 | 13.21 | 27 |
| 51 | 19-Jan | 510.80 | 517.80 | 510.20 | 512.75 | 513.57 | -0.35 | 90,945.96 | 581,267 | 1.12 | 235,508 | 1.00 | 12.09 | 24 |
| 52 | 16-Jan | 513.75 | 520.30 | 512.00 | 514.55 | 516.04 | 0.16 | 91,265.23 | 660,633 | 1.27 | 305,763 | 1.30 | 15.78 | 31 |
| 53 | 14-Jan | 518.10 | 523.70 | 511.10 | 513.75 | 515.99 | -1.59 | 91,123.33 | 798,936 | 1.54 | 334,503 | 1.42 | 17.26 | 34 |
| 54 | 13-Jan | 525.00 | 529.15 | 516.75 | 522.05 | 521.22 | -0.37 | 92,595.50 | 1,288,670 | 2.48 | 429,655 | 1.82 | 22.39 | 44 |
| 55 | 12-Jan | 522.30 | 525.95 | 519.50 | 524.00 | 523.42 | 0.31 | 92,941.00 | 1,894,623 | 3.65 | 1,001,438 | 4.25 | 52.42 | 103 |
| 56 | 09-Jan | 518.70 | 525.55 | 516.10 | 522.40 | 521.50 | 0.57 | 92,657.57 | 1,522,552 | 2.94 | 810,386 | 3.44 | 42.26 | 83 |
| 57 | 08-Jan | 520.00 | 526.60 | 515.00 | 519.45 | 521.41 | -0.28 | 92,134.34 | 3,203,359 | 6.18 | 1,856,322 | 7.88 | 96.79 | 191 |
| 58 | 07-Jan | 523.80 | 527.00 | 518.75 | 520.90 | 521.02 | 0.11 | 92,391.52 | 2,870,097 | 5.53 | 2,125,280 | 9.02 | 110.73 | 219 |
| 59 | 06-Jan | 517.40 | 522.65 | 501.25 | 520.35 | 516.01 | -0.16 | 92,293.97 | 2,899,294 | 5.59 | 947,036 | 4.02 | 48.87 | 97 |
| 60 | 05-Jan | 524.00 | 534.00 | 519.90 | 521.20 | 526.58 | -0.27 | 92,444.73 | 3,290,459 | 6.34 | 1,497,168 | 6.36 | 78.84 | 154 |
| 61 | 02-Jan | 501.45 | 526.35 | 499.00 | 522.60 | 518.92 | 4.53 | 92,693.05 | 5,340,608 | 10.30 | 2,383,751 | 10.12 | 123.70 | 245 |
| 62 | 01-Jan | 505.00 | 505.90 | 497.85 | 499.95 | 500.15 | -0.72 | 88,675.64 | 698,247 | 1.35 | 386,222 | 1.64 | 19.32 | 40 |
| 63 | 31-Dec | 495.00 | 509.90 | 494.90 | 503.60 | 504.80 | 1.60 | 89,323.04 | 2,391,679 | 4.61 | 1,319,905 | 5.60 | 66.63 | 136 |
| 64 | 30-Dec | 489.40 | 497.35 | 487.00 | 495.65 | 494.30 | 1.30 | 87,912.95 | 2,216,264 | 4.27 | 1,377,108 | 5.85 | 68.07 | 142 |
| 65 | 29-Dec | 488.35 | 491.25 | 485.95 | 489.30 | 488.78 | 0.23 | 86,786.66 | 982,019 | 1.89 | 477,717 | 2.03 | 23.35 | 49 |
| 66 | 26-Dec | 490.70 | 492.95 | 487.80 | 488.20 | 489.79 | -0.48 | 86,591.55 | 518,698 | 1.00 | 305,737 | 1.30 | 14.97 | 31 |
| 67 | 24-Dec | 493.15 | 495.05 | 489.05 | 490.55 | 491.73 | -0.53 | 87,008.37 | 850,597 | 1.64 | 498,320 | 2.12 | 24.50 | 51 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA