| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 860.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: 618.05; Drift%: -1.7 |
| Industry: Personal Products | Face Value: 1 | Low52 Price: 507.45 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 436,500,000 | Low52 Date: 21-May-2024 | SHP: 54.85 / 12.11 / 23.68 / 9.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.71 | ||||
| High/Low Price | Quarter: 629.85 / 507.7 | Month: 589.75 / 507.8 | Week: 645.0 / 610.7 | Day: 618.0 / 598.85 | Float67: 0.74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 608.10 | 618.00 | 598.85 | 607.70 | 604.65 | 0.07 | 26,526.11 | 510,012 | 2.47 | 287,847 | 3.38 | 17.40 | 0.70 |
| 2 | 20-May | 645.00 | 645.00 | 604.05 | 607.30 | 618.17 | -5.07 | 26,508.65 | 1,212,167 | 5.88 | 848,822 | 9.97 | 52.47 | 2.07 |
| 3 | 19-May | 648.00 | 648.85 | 633.00 | 639.75 | 639.45 | 0.54 | 27,925.09 | 812,213 | 3.94 | 542,994 | 6.38 | 34.72 | 1.33 |
| 4 | 16-May | 634.90 | 639.00 | 621.35 | 636.30 | 632.53 | 1.01 | 27,774.50 | 999,766 | 4.85 | 432,168 | 5.07 | 27.34 | 1.06 |
| 5 | 15-May | 643.00 | 643.80 | 622.20 | 629.95 | 629.69 | -1.45 | 27,497.32 | 404,497 | 1.96 | 232,955 | 2.74 | 14.67 | 0.57 |
| 6 | 14-May | 621.80 | 640.65 | 621.80 | 639.25 | 634.26 | 3.02 | 27,903.26 | 397,324 | 1.93 | 225,819 | 2.65 | 14.32 | 0.55 |
| 7 | 13-May | 638.85 | 643.50 | 610.70 | 620.50 | 625.92 | -2.20 | 27,084.83 | 455,507 | 2.21 | 268,037 | 3.15 | 16.78 | 0.65 |
| 8 | 12-May | 638.05 | 645.00 | 630.00 | 634.45 | 635.60 | 0.64 | 27,693.74 | 293,107 | 1.42 | 156,613 | 1.84 | 9.95 | 0.38 |
| 9 | 09-May | 600.70 | 633.30 | 596.00 | 630.40 | 623.43 | 1.73 | 27,516.96 | 239,120 | 1.16 | 128,994 | 1.51 | 8.04 | 0.32 |
| 10 | 08-May | 635.00 | 639.80 | 617.40 | 619.65 | 624.83 | -2.38 | 27,047.72 | 327,302 | 1.59 | 184,634 | 2.17 | 11.54 | 0.45 |
| 11 | 07-May | 615.00 | 635.45 | 610.65 | 634.75 | 631.99 | 1.18 | 27,706.84 | 238,276 | 1.16 | 131,196 | 1.54 | 8.29 | 0.32 |
| 12 | 06-May | 633.05 | 653.35 | 622.00 | 627.35 | 638.67 | -1.06 | 27,383.83 | 714,307 | 3.47 | 268,578 | 3.15 | 17.15 | 0.66 |
| 13 | 05-May | 628.70 | 638.00 | 627.00 | 634.05 | 634.25 | 1.19 | 27,676.28 | 222,611 | 1.08 | 120,656 | 1.42 | 7.65 | 0.29 |
| 14 | 02-May | 620.60 | 636.40 | 618.05 | 626.60 | 628.04 | 0.30 | 27,351.09 | 369,796 | 1.79 | 221,462 | 2.60 | 13.91 | 0.54 |
| 15 | 30-Apr | 629.00 | 634.95 | 620.00 | 624.70 | 627.17 | -1.67 | 27,268.16 | 295,134 | 1.43 | 165,082 | 1.94 | 10.35 | 0.40 |
| 16 | 29-Apr | 629.95 | 639.80 | 626.00 | 635.30 | 633.51 | 1.88 | 27,730.85 | 504,931 | 2.45 | 393,823 | 4.62 | 24.95 | 0.96 |
| 17 | 28-Apr | 619.80 | 631.90 | 617.00 | 623.60 | 623.14 | 0.61 | 27,220.14 | 298,022 | 1.45 | 154,653 | 1.82 | 9.64 | 0.38 |
| 18 | 25-Apr | 649.00 | 649.00 | 618.05 | 619.80 | 626.65 | -4.03 | 27,054.27 | 396,388 | 1.92 | 200,743 | 2.36 | 12.58 | 0.49 |
| 19 | 24-Apr | 650.00 | 651.95 | 633.40 | 645.80 | 644.11 | -0.16 | 28,189.17 | 455,855 | 2.21 | 178,555 | 2.10 | 11.50 | 0.44 |
| 20 | 23-Apr | 642.50 | 649.00 | 635.00 | 646.85 | 643.19 | 0.83 | 28,235.00 | 449,447 | 2.18 | 246,531 | 2.89 | 15.86 | 0.60 |
| 21 | 22-Apr | 621.85 | 644.00 | 619.05 | 641.55 | 637.39 | 3.79 | 28,003.66 | 511,851 | 2.48 | 213,950 | 2.51 | 13.64 | 0.52 |
| 22 | 21-Apr | 615.00 | 622.00 | 609.20 | 618.10 | 616.16 | 0.50 | 26,980.07 | 206,119 | 1.00 | 85,160 | 1.00 | 5.25 | 0.21 |
| 23 | 17-Apr | 626.75 | 627.45 | 612.25 | 615.00 | 618.44 | -1.87 | 26,844.00 | 379,989 | 1.84 | 166,410 | 1.95 | 10.29 | 0.41 |
| 24 | 16-Apr | 605.00 | 628.00 | 604.80 | 626.75 | 620.94 | 3.65 | 27,357.64 | 595,897 | 2.89 | 296,142 | 3.48 | 18.39 | 0.72 |
| 25 | 15-Apr | 608.50 | 611.05 | 599.60 | 604.70 | 603.96 | -0.62 | 26,395.16 | 507,561 | 2.46 | 315,132 | 3.70 | 19.03 | 0.77 |
| 26 | 11-Apr | 599.85 | 612.45 | 594.15 | 608.50 | 604.64 | 1.44 | 26,561.03 | 493,147 | 2.39 | 254,629 | 2.99 | 15.40 | 0.62 |
| 27 | 09-Apr | 584.95 | 610.95 | 578.45 | 599.85 | 600.83 | 3.04 | 26,183.45 | 1,403,966 | 6.81 | 321,557 | 3.78 | 19.32 | 0.79 |
| 28 | 08-Apr | 590.00 | 594.85 | 572.30 | 582.15 | 582.97 | -0.41 | 25,410.85 | 748,598 | 3.63 | 449,013 | 5.27 | 26.18 | 1.10 |
| 29 | 07-Apr | 569.95 | 598.00 | 550.55 | 584.55 | 584.60 | -1.39 | 25,515.61 | 913,046 | 4.43 | 294,495 | 3.46 | 17.22 | 0.72 |
| 30 | 04-Apr | 579.35 | 598.80 | 570.80 | 592.80 | 589.79 | 2.95 | 25,875.72 | 1,634,745 | 7.93 | 289,290 | 3.40 | 17.06 | 0.71 |
| 31 | 03-Apr | 582.00 | 584.55 | 570.75 | 575.80 | 574.58 | -1.91 | 25,133.67 | 316,122 | 1.53 | 140,501 | 1.65 | 8.07 | 0.34 |
| 32 | 02-Apr | 576.00 | 603.60 | 575.05 | 587.00 | 590.55 | 2.68 | 25,622.00 | 1,057,073 | 5.13 | 395,549 | 4.64 | 23.36 | 0.97 |
| 33 | 01-Apr | 580.00 | 583.00 | 565.15 | 571.70 | 571.61 | -1.41 | 24,954.71 | 336,754 | 1.63 | 173,267 | 2.03 | 9.90 | 0.42 |
| 34 | 28-Mar | 582.90 | 588.75 | 573.10 | 579.90 | 579.10 | 0.45 | 25,312.64 | 614,799 | 2.98 | 421,713 | 4.95 | 24.42 | 1.03 |
| 35 | 27-Mar | 558.70 | 589.75 | 547.10 | 577.30 | 568.16 | 3.64 | 25,199.15 | 520,114 | 2.52 | 247,494 | 2.91 | 14.06 | 0.61 |
| 36 | 26-Mar | 576.05 | 581.00 | 550.30 | 557.00 | 566.61 | -3.31 | 24,313.00 | 382,095 | 1.85 | 231,676 | 2.72 | 13.13 | 0.57 |
| 37 | 25-Mar | 578.00 | 580.00 | 557.00 | 576.05 | 569.52 | 0.55 | 25,144.58 | 457,046 | 2.22 | 173,342 | 2.04 | 9.87 | 0.42 |
| 38 | 24-Mar | 584.00 | 585.90 | 569.10 | 572.90 | 576.63 | -0.54 | 25,007.09 | 278,710 | 1.35 | 124,259 | 1.46 | 7.17 | 0.30 |
| 39 | 21-Mar | 567.20 | 585.45 | 566.30 | 576.00 | 577.38 | 1.55 | 25,142.00 | 1,062,639 | 5.16 | 545,479 | 6.41 | 31.49 | 1.34 |
| 40 | 20-Mar | 558.00 | 578.00 | 554.90 | 567.20 | 568.98 | 1.69 | 24,758.28 | 409,285 | 1.99 | 175,722 | 2.06 | 10.00 | 0.43 |
| 41 | 19-Mar | 546.95 | 565.95 | 546.95 | 557.75 | 560.32 | 0.45 | 24,345.79 | 314,790 | 1.53 | 178,566 | 2.10 | 10.01 | 0.44 |
| 42 | 18-Mar | 549.95 | 560.50 | 545.90 | 555.25 | 555.07 | 1.57 | 24,236.66 | 284,894 | 1.38 | 138,210 | 1.62 | 7.67 | 0.34 |
| 43 | 17-Mar | 564.95 | 565.75 | 544.40 | 546.65 | 553.32 | -2.76 | 23,861.27 | 181,647 | 0.88 | 77,535 | 0.91 | 4.29 | 0.19 |
| 44 | 13-Mar | 569.95 | 570.10 | 554.55 | 562.15 | 561.69 | -0.99 | 24,537.85 | 424,837 | 2.06 | 245,145 | 2.88 | 13.77 | 0.60 |
| 45 | 12-Mar | 545.60 | 570.00 | 545.50 | 567.75 | 563.20 | 3.26 | 24,782.29 | 634,176 | 3.08 | 280,129 | 3.29 | 15.78 | 0.69 |
| 46 | 11-Mar | 566.00 | 566.00 | 541.15 | 549.80 | 550.53 | -3.23 | 23,998.77 | 487,667 | 2.37 | 239,911 | 2.82 | 13.21 | 0.59 |
| 47 | 10-Mar | 554.95 | 576.05 | 551.35 | 568.15 | 566.95 | 2.97 | 24,799.75 | 669,625 | 3.25 | 237,566 | 2.79 | 13.47 | 0.58 |
| 48 | 07-Mar | 537.75 | 559.70 | 534.05 | 551.75 | 550.24 | 3.43 | 24,083.89 | 499,056 | 2.42 | 223,907 | 2.63 | 12.32 | 0.55 |
| 49 | 06-Mar | 529.90 | 542.00 | 525.25 | 533.45 | 531.12 | 1.50 | 23,285.09 | 699,133 | 3.39 | 465,339 | 5.46 | 24.72 | 1.14 |
| 50 | 05-Mar | 510.70 | 532.90 | 510.70 | 525.55 | 526.26 | -0.59 | 22,940.26 | 746,694 | 3.62 | 451,931 | 5.31 | 23.78 | 1.11 |
| 51 | 04-Mar | 510.00 | 532.30 | 507.80 | 528.65 | 526.44 | 1.30 | 23,075.57 | 1,517,696 | 7.36 | 1,354,452 | 15.90 | 71.30 | 3.32 |
| 52 | 03-Mar | 528.00 | 530.75 | 509.05 | 521.85 | 517.66 | -1.53 | 22,778.75 | 485,138 | 2.35 | 267,999 | 3.15 | 13.87 | 0.66 |
| 53 | 28-Feb | 543.00 | 545.75 | 507.70 | 529.95 | 526.71 | -2.90 | 23,132.32 | 949,437 | 4.61 | 543,924 | 6.39 | 28.65 | 1.33 |
| 54 | 27-Feb | 551.50 | 556.90 | 540.45 | 545.80 | 545.43 | -0.35 | 23,824.17 | 295,994 | 1.44 | 171,520 | 2.01 | 9.36 | 0.42 |
| 55 | 25-Feb | 552.00 | 559.25 | 544.00 | 547.70 | 548.95 | -0.67 | 23,907.11 | 270,294 | 1.31 | 167,488 | 1.97 | 9.19 | 0.41 |
| 56 | 24-Feb | 548.00 | 559.95 | 540.05 | 551.40 | 550.62 | -0.94 | 24,068.61 | 241,107 | 1.17 | 90,987 | 1.07 | 5.01 | 0.22 |
| 57 | 21-Feb | 555.00 | 561.80 | 545.80 | 556.65 | 554.72 | -0.08 | 24,297.77 | 281,885 | 1.37 | 139,056 | 1.63 | 7.71 | 0.34 |
| 58 | 20-Feb | 544.50 | 561.10 | 544.50 | 557.10 | 553.63 | 1.60 | 24,317.42 | 912,940 | 4.43 | 776,821 | 9.12 | 43.01 | 1.90 |
| 59 | 19-Feb | 535.90 | 551.20 | 528.30 | 548.35 | 539.53 | 1.36 | 23,935.48 | 1,038,609 | 5.04 | 808,656 | 9.50 | 43.63 | 1.98 |
| 60 | 18-Feb | 522.05 | 554.00 | 519.15 | 541.00 | 540.65 | 3.31 | 23,614.00 | 876,345 | 4.25 | 206,028 | 2.42 | 11.14 | 0.50 |
| 61 | 17-Feb | 526.05 | 528.90 | 512.95 | 523.65 | 520.54 | -0.16 | 22,857.32 | 1,492,713 | 7.24 | 1,243,262 | 14.60 | 64.72 | 3.04 |
| 62 | 14-Feb | 542.80 | 543.05 | 520.10 | 524.50 | 530.52 | -2.81 | 22,894.43 | 225,828 | 1.10 | 85,080 | 1.00 | 4.51 | 0.21 |
| 63 | 13-Feb | 558.70 | 560.75 | 535.50 | 539.65 | 543.69 | -3.41 | 23,555.72 | 389,472 | 1.89 | 179,797 | 2.11 | 9.78 | 0.44 |
| 64 | 12-Feb | 541.25 | 562.65 | 531.95 | 558.70 | 551.89 | 3.37 | 24,387.26 | 397,111 | 1.93 | 169,431 | 1.99 | 9.35 | 0.41 |
| 65 | 11-Feb | 570.00 | 570.00 | 534.35 | 540.50 | 553.39 | -5.91 | 23,592.83 | 882,838 | 4.28 | 692,053 | 8.13 | 38.30 | 1.69 |
| 66 | 10-Feb | 571.50 | 580.80 | 566.35 | 574.45 | 573.68 | 0.28 | 25,074.74 | 216,363 | 1.05 | 94,543 | 1.11 | 5.42 | 0.23 |
| 67 | 07-Feb | 575.10 | 579.80 | 566.05 | 572.85 | 573.21 | -0.51 | 25,004.90 | 136,204 | 0.66 | 38,607 | 0.45 | 2.21 | 0.09 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH