| 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: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 571.14 | Low52 Price: 507.7 | Barrier: 581.8; Drift%: 0.89 |
| Basic Industry: Personal Care | Total Equity: 436,500,000 | Low52 Date: 28-Feb-2025 | SHP: 54.85 / 12.11 / 23.68 / 9.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 88 | ||||
| High/Low Price | Quarter: 629.85 / 507.7 | Month: 653.35 / 575.55 | Week: 581.8 / 556.0 | Day: 603.7 / 582.55 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 594.00 | 603.70 | 582.55 | 587.00 | 591.25 | -1.70 | 25,622.00 | 604,097 | 3.74 | 363,119 | 4.26 | 21.47 | 89 |
| 2 | 10-Jul | 609.15 | 613.85 | 594.00 | 597.15 | 599.08 | -1.97 | 26,065.60 | 647,387 | 4.01 | 300,597 | 3.53 | 18.01 | 73 |
| 3 | 09-Jul | 570.60 | 620.00 | 570.60 | 609.15 | 597.25 | 6.20 | 26,589.40 | 3,035,065 | 18.79 | 1,232,320 | 14.47 | 73.60 | 301 |
| 4 | 08-Jul | 581.20 | 582.45 | 569.20 | 573.60 | 573.84 | -0.50 | 25,037.64 | 444,521 | 2.75 | 233,701 | 2.74 | 13.41 | 57 |
| 5 | 07-Jul | 562.60 | 586.00 | 560.70 | 576.50 | 576.84 | 2.48 | 25,164.23 | 990,934 | 6.13 | 372,897 | 4.38 | 21.51 | 91 |
| 6 | 04-Jul | 559.00 | 564.35 | 556.80 | 562.55 | 560.56 | 0.65 | 24,555.31 | 306,711 | 1.90 | 178,010 | 2.09 | 9.98 | 43 |
| 7 | 03-Jul | 561.40 | 568.85 | 557.55 | 558.90 | 563.00 | -0.02 | 24,395.99 | 294,156 | 1.82 | 168,930 | 1.98 | 9.00 | 41 |
| 8 | 02-Jul | 568.00 | 569.25 | 556.30 | 559.00 | 559.53 | -1.14 | 24,400.00 | 607,545 | 3.76 | 449,013 | 5.27 | 25.12 | 110 |
| 9 | 01-Jul | 574.00 | 581.80 | 556.00 | 565.45 | 564.66 | -1.08 | 24,681.89 | 1,341,367 | 8.30 | 790,593 | 9.28 | 44.64 | 193 |
| 10 | 30-Jun | 567.20 | 573.80 | 562.20 | 571.60 | 568.70 | 0.78 | 24,950.34 | 277,900 | 1.72 | 127,733 | 1.50 | 7.26 | 31 |
| 11 | 27-Jun | 576.00 | 576.90 | 565.65 | 567.20 | 569.30 | -1.21 | 24,758.28 | 476,132 | 2.95 | 330,771 | 3.88 | 18.83 | 81 |
| 12 | 26-Jun | 574.95 | 575.95 | 564.95 | 574.15 | 571.01 | 0.34 | 25,061.65 | 300,352 | 1.86 | 209,619 | 2.46 | 11.97 | 51 |
| 13 | 25-Jun | 570.00 | 575.95 | 562.90 | 572.20 | 569.22 | 1.27 | 24,976.53 | 180,290 | 1.12 | 102,741 | 1.21 | 5.85 | 25 |
| 14 | 24-Jun | 562.40 | 573.30 | 559.35 | 565.00 | 567.30 | 1.45 | 24,662.00 | 380,630 | 2.36 | 205,670 | 2.42 | 11.67 | 50 |
| 15 | 23-Jun | 552.95 | 559.35 | 549.85 | 556.90 | 554.88 | 0.70 | 24,308.69 | 411,975 | 2.55 | 303,649 | 3.57 | 16.85 | 74 |
| 16 | 20-Jun | 561.15 | 566.90 | 550.00 | 553.05 | 554.21 | -1.83 | 24,140.63 | 829,747 | 5.14 | 593,980 | 6.97 | 32.92 | 145 |
| 17 | 19-Jun | 569.00 | 571.85 | 561.00 | 563.35 | 564.88 | -1.21 | 24,590.23 | 161,542 | 1.00 | 87,461 | 1.03 | 4.94 | 21 |
| 18 | 18-Jun | 569.00 | 577.70 | 566.10 | 570.25 | 572.68 | 0.03 | 24,891.41 | 271,918 | 1.68 | 166,169 | 1.95 | 9.52 | 41 |
| 19 | 17-Jun | 576.90 | 579.40 | 567.10 | 570.10 | 572.87 | -0.63 | 24,884.87 | 217,384 | 1.35 | 128,541 | 1.51 | 7.36 | 31 |
| 20 | 16-Jun | 572.55 | 576.90 | 567.45 | 573.70 | 572.60 | 0.20 | 25,042.01 | 266,968 | 1.65 | 190,766 | 2.24 | 10.92 | 47 |
| 21 | 13-Jun | 571.05 | 575.00 | 565.00 | 572.55 | 570.33 | -0.56 | 24,991.81 | 270,111 | 1.67 | 138,063 | 1.62 | 7.87 | 34 |
| 22 | 12-Jun | 595.95 | 597.00 | 573.35 | 575.75 | 582.43 | -2.61 | 25,131.49 | 429,233 | 2.66 | 256,093 | 3.01 | 14.92 | 63 |
| 23 | 11-Jun | 583.00 | 595.00 | 581.95 | 591.15 | 589.29 | 1.41 | 25,803.70 | 830,622 | 5.14 | 604,659 | 7.10 | 35.63 | 148 |
| 24 | 10-Jun | 581.85 | 584.50 | 575.60 | 582.95 | 581.72 | 0.86 | 25,445.77 | 460,844 | 2.85 | 256,166 | 3.01 | 14.90 | 63 |
| 25 | 09-Jun | 588.90 | 588.90 | 577.15 | 578.00 | 579.96 | -0.92 | 25,229.00 | 384,083 | 2.38 | 276,051 | 3.24 | 16.01 | 67 |
| 26 | 06-Jun | 579.15 | 585.00 | 578.10 | 583.35 | 581.78 | 0.73 | 25,463.23 | 207,023 | 1.28 | 86,296 | 1.01 | 5.02 | 21 |
| 27 | 05-Jun | 597.80 | 597.80 | 577.10 | 579.15 | 581.71 | -2.48 | 25,279.90 | 667,231 | 4.13 | 373,785 | 4.39 | 21.74 | 91 |
| 28 | 04-Jun | 579.00 | 596.90 | 572.00 | 593.90 | 587.73 | 2.90 | 25,923.74 | 635,933 | 3.94 | 402,974 | 4.73 | 23.68 | 98 |
| 29 | 03-Jun | 581.30 | 586.00 | 576.00 | 577.15 | 577.86 | -0.71 | 25,192.60 | 417,174 | 2.58 | 348,333 | 4.09 | 20.13 | 85 |
| 30 | 02-Jun | 584.05 | 590.35 | 577.00 | 581.30 | 582.35 | -0.50 | 25,373.75 | 263,473 | 1.63 | 128,955 | 1.51 | 7.51 | 31 |
| 31 | 30-May | 589.95 | 590.90 | 581.25 | 584.20 | 585.12 | -0.55 | 25,500.33 | 251,511 | 1.56 | 154,113 | 1.81 | 9.02 | 38 |
| 32 | 29-May | 584.80 | 592.00 | 581.05 | 587.45 | 587.29 | 1.46 | 25,642.19 | 326,475 | 2.02 | 177,298 | 2.08 | 10.41 | 43 |
| 33 | 28-May | 592.65 | 594.60 | 575.55 | 579.00 | 584.51 | -1.79 | 25,273.00 | 416,056 | 2.58 | 234,348 | 2.75 | 13.70 | 57 |
| 34 | 27-May | 590.00 | 598.75 | 584.50 | 589.55 | 592.72 | -0.05 | 25,733.86 | 454,638 | 2.81 | 312,688 | 3.67 | 18.53 | 76 |
| 35 | 26-May | 598.85 | 603.50 | 587.05 | 589.85 | 592.19 | -0.98 | 25,746.95 | 412,861 | 2.56 | 268,965 | 3.16 | 15.93 | 66 |
| 36 | 23-May | 609.40 | 613.40 | 593.05 | 595.70 | 599.81 | -1.37 | 26,002.31 | 454,130 | 2.81 | 292,857 | 3.44 | 17.57 | 72 |
| 37 | 22-May | 607.00 | 607.55 | 588.30 | 604.00 | 596.95 | -0.61 | 26,364.00 | 616,687 | 3.82 | 289,394 | 3.40 | 17.28 | 71 |
| 38 | 21-May | 608.10 | 618.00 | 598.85 | 607.70 | 604.65 | 0.07 | 26,526.11 | 510,012 | 3.16 | 287,847 | 3.38 | 17.40 | 70 |
| 39 | 20-May | 645.00 | 645.00 | 604.05 | 607.30 | 618.17 | -5.07 | 26,508.65 | 1,212,167 | 7.50 | 848,822 | 9.97 | 52.47 | 207 |
| 40 | 19-May | 648.00 | 648.85 | 633.00 | 639.75 | 639.45 | 0.54 | 27,925.09 | 812,213 | 5.03 | 542,994 | 6.38 | 34.72 | 133 |
| 41 | 16-May | 634.90 | 639.00 | 621.35 | 636.30 | 632.53 | 1.01 | 27,774.50 | 999,766 | 6.19 | 432,168 | 5.07 | 27.34 | 106 |
| 42 | 15-May | 643.00 | 643.80 | 622.20 | 629.95 | 629.69 | -1.45 | 27,497.32 | 404,497 | 2.50 | 232,955 | 2.74 | 14.67 | 57 |
| 43 | 14-May | 621.80 | 640.65 | 621.80 | 639.25 | 634.26 | 3.02 | 27,903.26 | 397,324 | 2.46 | 225,819 | 2.65 | 14.32 | 55 |
| 44 | 13-May | 638.85 | 643.50 | 610.70 | 620.50 | 625.92 | -2.20 | 27,084.83 | 455,507 | 2.82 | 268,037 | 3.15 | 16.78 | 65 |
| 45 | 12-May | 638.05 | 645.00 | 630.00 | 634.45 | 635.60 | 0.64 | 27,693.74 | 293,107 | 1.81 | 156,613 | 1.84 | 9.95 | 38 |
| 46 | 09-May | 600.70 | 633.30 | 596.00 | 630.40 | 623.43 | 1.73 | 27,516.96 | 239,120 | 1.48 | 128,994 | 1.51 | 8.04 | 32 |
| 47 | 08-May | 635.00 | 639.80 | 617.40 | 619.65 | 624.83 | -2.38 | 27,047.72 | 327,302 | 2.03 | 184,634 | 2.17 | 11.54 | 45 |
| 48 | 07-May | 615.00 | 635.45 | 610.65 | 634.75 | 631.99 | 1.18 | 27,706.84 | 238,276 | 1.48 | 131,196 | 1.54 | 8.29 | 32 |
| 49 | 06-May | 633.05 | 653.35 | 622.00 | 627.35 | 638.67 | -1.06 | 27,383.83 | 714,307 | 4.42 | 268,578 | 3.15 | 17.15 | 66 |
| 50 | 05-May | 628.70 | 638.00 | 627.00 | 634.05 | 634.25 | 1.19 | 27,676.28 | 222,611 | 1.38 | 120,656 | 1.42 | 7.65 | 29 |
| 51 | 02-May | 620.60 | 636.40 | 618.05 | 626.60 | 628.04 | 0.30 | 27,351.09 | 369,796 | 2.29 | 221,462 | 2.60 | 13.91 | 54 |
| 52 | 30-Apr | 629.00 | 634.95 | 620.00 | 624.70 | 627.17 | -1.67 | 27,268.16 | 295,134 | 1.83 | 165,082 | 1.94 | 10.35 | 40 |
| 53 | 29-Apr | 629.95 | 639.80 | 626.00 | 635.30 | 633.51 | 1.88 | 27,730.85 | 504,931 | 3.13 | 393,823 | 4.62 | 24.95 | 96 |
| 54 | 28-Apr | 619.80 | 631.90 | 617.00 | 623.60 | 623.14 | 0.61 | 27,220.14 | 298,022 | 1.84 | 154,653 | 1.82 | 9.64 | 38 |
| 55 | 25-Apr | 649.00 | 649.00 | 618.05 | 619.80 | 626.65 | -4.03 | 27,054.27 | 396,388 | 2.45 | 200,743 | 2.36 | 12.58 | 49 |
| 56 | 24-Apr | 650.00 | 651.95 | 633.40 | 645.80 | 644.11 | -0.16 | 28,189.17 | 455,855 | 2.82 | 178,555 | 2.10 | 11.50 | 44 |
| 57 | 23-Apr | 642.50 | 649.00 | 635.00 | 646.85 | 643.19 | 0.83 | 28,235.00 | 449,447 | 2.78 | 246,531 | 2.89 | 15.86 | 60 |
| 58 | 22-Apr | 621.85 | 644.00 | 619.05 | 641.55 | 637.39 | 3.79 | 28,003.66 | 511,851 | 3.17 | 213,950 | 2.51 | 13.64 | 52 |
| 59 | 21-Apr | 615.00 | 622.00 | 609.20 | 618.10 | 616.16 | 0.50 | 26,980.07 | 206,119 | 1.28 | 85,160 | 1.00 | 5.25 | 21 |
| 60 | 17-Apr | 626.75 | 627.45 | 612.25 | 615.00 | 618.44 | -1.87 | 26,844.00 | 379,989 | 2.35 | 166,410 | 1.95 | 10.29 | 41 |
| 61 | 16-Apr | 605.00 | 628.00 | 604.80 | 626.75 | 620.94 | 3.65 | 27,357.64 | 595,897 | 3.69 | 296,142 | 3.48 | 18.39 | 72 |
| 62 | 15-Apr | 608.50 | 611.05 | 599.60 | 604.70 | 603.96 | -0.62 | 26,395.16 | 507,561 | 3.14 | 315,132 | 3.70 | 19.03 | 77 |
| 63 | 11-Apr | 599.85 | 612.45 | 594.15 | 608.50 | 604.64 | 1.44 | 26,561.03 | 493,147 | 3.05 | 254,629 | 2.99 | 15.40 | 62 |
| 64 | 09-Apr | 584.95 | 610.95 | 578.45 | 599.85 | 600.83 | 3.04 | 26,183.45 | 1,403,966 | 8.69 | 321,557 | 3.78 | 19.32 | 79 |
| 65 | 08-Apr | 590.00 | 594.85 | 572.30 | 582.15 | 582.97 | -0.41 | 25,410.85 | 748,598 | 4.63 | 449,013 | 5.27 | 26.18 | 110 |
| 66 | 07-Apr | 569.95 | 598.00 | 550.55 | 584.55 | 584.60 | -1.39 | 25,515.61 | 913,046 | 5.65 | 294,495 | 3.46 | 17.22 | 72 |
| 67 | 04-Apr | 579.35 | 598.80 | 570.80 | 592.80 | 589.79 | 2.95 | 25,875.72 | 1,634,745 | 10.12 | 289,290 | 3.40 | 17.06 | 71 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH