| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 743.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 536.04 | Low52 Price: 498.45 | Barrier: 535.5; Drift%: -1.76 |
| Basic Industry: Personal Care | Total Equity: 436,500,000 | Low52 Date: 10-Nov-2025 | SHP: 54.84 / 10.93 / 25.0 / 9.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 50 | ||||
| High/Low Price | Quarter: 629.85 / 507.7 | Month: 618.0 / 536.0 | Week: 556.15 / 533.65 | Day: 529.5 / 522.0 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 527.55 | 529.50 | 522.00 | 526.25 | 525.26 | 0.15 | 22,970.81 | 214,932 | 8.34 | 138,540 | 8.52 | 7.28 | 34 |
| 2 | 11-Nov | 517.85 | 530.10 | 513.75 | 525.45 | 522.74 | -0.06 | 22,935.89 | 454,002 | 17.62 | 197,612 | 12.15 | 10.33 | 49 |
| 3 | 10-Nov | 514.60 | 529.00 | 498.45 | 525.75 | 514.77 | 2.27 | 22,948.99 | 1,278,954 | 49.65 | 279,616 | 17.19 | 14.39 | 70 |
| 4 | 07-Nov | 524.50 | 524.55 | 512.55 | 514.10 | 515.67 | -1.70 | 22,440.47 | 290,217 | 11.27 | 183,155 | 11.26 | 9.44 | 46 |
| 5 | 06-Nov | 537.60 | 539.90 | 520.20 | 523.00 | 526.56 | -2.72 | 22,828.00 | 314,468 | 12.21 | 184,164 | 11.32 | 9.70 | 46 |
| 6 | 04-Nov | 534.85 | 540.70 | 532.40 | 537.60 | 536.88 | 0.73 | 23,466.24 | 317,900 | 12.34 | 164,315 | 10.10 | 8.82 | 41 |
| 7 | 03-Nov | 535.15 | 535.50 | 524.50 | 533.70 | 528.99 | -0.13 | 23,296.01 | 571,507 | 22.18 | 330,441 | 20.31 | 17.48 | 82 |
| 8 | 31-Oct | 542.40 | 544.75 | 533.65 | 534.40 | 537.48 | -1.53 | 23,326.56 | 272,709 | 10.59 | 178,541 | 10.98 | 9.60 | 44 |
| 9 | 30-Oct | 542.25 | 546.20 | 541.35 | 542.70 | 544.13 | -0.23 | 23,688.86 | 208,381 | 8.09 | 154,423 | 9.49 | 8.40 | 38 |
| 10 | 29-Oct | 550.75 | 553.30 | 542.15 | 543.95 | 544.12 | -1.21 | 23,743.42 | 273,916 | 10.63 | 148,296 | 9.12 | 8.07 | 37 |
| 11 | 28-Oct | 545.30 | 556.15 | 542.40 | 550.60 | 548.38 | 1.06 | 24,033.69 | 630,741 | 24.48 | 465,907 | 28.64 | 25.55 | 116 |
| 12 | 27-Oct | 547.00 | 547.15 | 543.10 | 544.85 | 545.40 | 0.04 | 23,782.70 | 102,703 | 3.99 | 59,696 | 3.67 | 3.26 | 15 |
| 13 | 24-Oct | 549.90 | 550.40 | 539.00 | 544.65 | 542.91 | -0.36 | 23,773.97 | 222,364 | 8.63 | 100,679 | 6.19 | 5.47 | 25 |
| 14 | 23-Oct | 544.15 | 551.60 | 536.65 | 546.60 | 546.27 | 0.48 | 23,859.09 | 422,193 | 16.39 | 251,085 | 15.44 | 13.72 | 62 |
| 15 | 21-Oct | 545.00 | 547.80 | 542.05 | 544.00 | 544.73 | 0.47 | 23,745.00 | 25,760 | 1.00 | 16,266 | 1.00 | 0.89 | 4 |
| 16 | 20-Oct | 551.10 | 551.85 | 539.00 | 541.45 | 543.84 | -1.82 | 23,634.29 | 525,731 | 20.41 | 284,992 | 17.52 | 15.50 | 71 |
| 17 | 17-Oct | 542.45 | 553.80 | 538.10 | 551.50 | 546.59 | 2.33 | 24,072.98 | 606,408 | 23.54 | 370,958 | 22.80 | 20.28 | 92 |
| 18 | 16-Oct | 540.35 | 541.50 | 533.00 | 538.95 | 536.37 | -0.26 | 23,525.17 | 608,369 | 23.62 | 450,115 | 27.67 | 24.14 | 112 |
| 19 | 15-Oct | 531.00 | 543.80 | 528.50 | 540.35 | 532.81 | 1.57 | 23,586.28 | 672,407 | 26.10 | 539,680 | 33.18 | 28.75 | 134 |
| 20 | 14-Oct | 537.25 | 539.50 | 528.00 | 532.00 | 532.71 | -0.90 | 23,221.00 | 374,966 | 14.56 | 217,549 | 13.37 | 11.59 | 54 |
| 21 | 13-Oct | 544.00 | 547.20 | 535.90 | 536.85 | 540.29 | -1.02 | 23,433.50 | 307,328 | 11.93 | 167,052 | 10.27 | 9.03 | 42 |
| 22 | 10-Oct | 545.65 | 547.20 | 539.10 | 542.40 | 541.52 | 0.13 | 23,675.76 | 1,131,658 | 43.93 | 932,465 | 57.32 | 50.49 | 232 |
| 23 | 09-Oct | 547.00 | 548.05 | 538.35 | 541.70 | 541.02 | -0.48 | 23,645.21 | 481,719 | 18.70 | 301,191 | 18.52 | 16.30 | 75 |
| 24 | 08-Oct | 551.85 | 554.50 | 539.00 | 544.30 | 543.10 | -1.37 | 23,758.70 | 439,144 | 17.05 | 253,714 | 15.60 | 13.78 | 63 |
| 25 | 07-Oct | 557.95 | 558.55 | 548.45 | 551.85 | 552.09 | -1.09 | 24,088.25 | 282,606 | 10.97 | 166,947 | 10.26 | 9.22 | 42 |
| 26 | 06-Oct | 556.00 | 560.00 | 540.00 | 557.95 | 551.96 | 1.34 | 24,354.52 | 374,196 | 14.53 | 176,834 | 10.87 | 9.76 | 44 |
| 27 | 03-Oct | 546.80 | 553.75 | 542.25 | 550.55 | 548.85 | 1.57 | 24,031.51 | 305,767 | 11.87 | 176,717 | 10.86 | 9.70 | 44 |
| 28 | 01-Oct | 538.25 | 546.15 | 533.90 | 542.05 | 541.10 | 0.71 | 23,660.48 | 543,941 | 21.11 | 291,667 | 17.93 | 15.78 | 73 |
| 29 | 30-Sep | 553.05 | 567.50 | 536.00 | 538.25 | 542.38 | -2.81 | 23,494.61 | 1,013,745 | 39.35 | 676,710 | 41.60 | 36.70 | 168 |
| 30 | 29-Sep | 557.85 | 562.25 | 545.65 | 553.80 | 553.41 | -0.73 | 24,173.37 | 2,573,129 | 99.88 | 1,763,287 | 108.40 | 97.58 | 439 |
| 31 | 26-Sep | 563.10 | 567.90 | 556.20 | 557.85 | 561.15 | -2.13 | 24,350.15 | 301,703 | 11.71 | 180,472 | 11.09 | 10.13 | 45 |
| 32 | 25-Sep | 579.70 | 581.85 | 565.10 | 570.00 | 570.24 | -1.32 | 24,880.00 | 518,243 | 20.12 | 343,498 | 21.12 | 19.59 | 85 |
| 33 | 24-Sep | 580.05 | 581.90 | 572.60 | 577.65 | 576.88 | 0.19 | 25,214.42 | 229,847 | 8.92 | 126,437 | 7.77 | 7.29 | 31 |
| 34 | 23-Sep | 585.90 | 585.90 | 574.55 | 576.55 | 579.41 | -1.01 | 25,166.41 | 660,408 | 25.64 | 535,057 | 32.89 | 31.00 | 133 |
| 35 | 22-Sep | 583.20 | 591.50 | 580.80 | 582.45 | 585.25 | 0.49 | 25,423.94 | 232,438 | 9.02 | 106,877 | 6.57 | 6.25 | 27 |
| 36 | 19-Sep | 604.00 | 605.55 | 576.90 | 579.60 | 583.11 | -3.74 | 25,299.54 | 827,160 | 32.11 | 525,511 | 32.31 | 30.64 | 131 |
| 37 | 18-Sep | 607.00 | 614.00 | 598.05 | 602.10 | 604.60 | -0.19 | 26,281.67 | 263,729 | 10.24 | 115,700 | 7.11 | 7.00 | 29 |
| 38 | 17-Sep | 603.15 | 607.60 | 599.00 | 603.25 | 602.49 | 0.02 | 26,331.86 | 218,537 | 8.48 | 125,202 | 7.70 | 7.54 | 31 |
| 39 | 16-Sep | 602.50 | 606.90 | 596.15 | 603.15 | 601.86 | 0.58 | 26,327.50 | 224,889 | 8.73 | 143,660 | 8.83 | 8.65 | 36 |
| 40 | 15-Sep | 601.95 | 605.60 | 593.90 | 599.70 | 599.55 | -0.37 | 26,176.91 | 191,285 | 7.43 | 126,202 | 7.76 | 7.57 | 31 |
| 41 | 12-Sep | 602.55 | 606.55 | 595.15 | 601.95 | 602.30 | -0.02 | 26,275.12 | 202,347 | 7.85 | 119,056 | 7.32 | 7.17 | 30 |
| 42 | 11-Sep | 599.50 | 603.90 | 593.00 | 602.05 | 598.21 | 0.38 | 26,279.48 | 221,438 | 8.60 | 112,539 | 6.92 | 6.73 | 28 |
| 43 | 10-Sep | 590.50 | 605.00 | 589.25 | 599.80 | 596.27 | 2.03 | 26,181.27 | 298,037 | 11.57 | 158,088 | 9.72 | 9.43 | 39 |
| 44 | 09-Sep | 604.55 | 604.55 | 586.50 | 587.85 | 590.59 | -1.98 | 25,659.65 | 353,373 | 13.72 | 204,878 | 12.59 | 12.10 | 51 |
| 45 | 08-Sep | 605.95 | 609.70 | 595.60 | 599.70 | 600.85 | -0.87 | 26,176.91 | 254,765 | 9.89 | 181,517 | 11.16 | 10.91 | 45 |
| 46 | 05-Sep | 618.00 | 618.00 | 596.30 | 604.95 | 603.81 | -1.71 | 26,406.07 | 500,248 | 19.42 | 197,002 | 12.11 | 11.90 | 49 |
| 47 | 04-Sep | 606.00 | 618.00 | 601.35 | 615.50 | 613.38 | 4.16 | 26,866.58 | 2,581,730 | 100.22 | 1,713,479 | 105.33 | 105.10 | 426 |
| 48 | 03-Sep | 600.00 | 605.30 | 589.30 | 590.90 | 592.90 | -0.81 | 25,792.79 | 224,303 | 8.71 | 135,931 | 8.36 | 8.06 | 34 |
| 49 | 02-Sep | 585.00 | 600.00 | 581.20 | 595.70 | 594.63 | 2.33 | 26,002.31 | 581,897 | 22.59 | 362,454 | 22.28 | 21.55 | 90 |
| 50 | 01-Sep | 574.00 | 583.15 | 571.50 | 582.15 | 577.85 | 1.49 | 25,410.85 | 262,840 | 10.20 | 159,353 | 9.80 | 9.21 | 40 |
| 51 | 29-Aug | 567.00 | 575.25 | 562.50 | 573.60 | 571.39 | 1.08 | 25,037.64 | 855,383 | 33.20 | 574,521 | 35.32 | 32.83 | 143 |
| 52 | 28-Aug | 575.00 | 578.25 | 559.40 | 567.45 | 567.11 | -0.93 | 24,769.19 | 622,176 | 24.15 | 352,810 | 21.69 | 20.01 | 88 |
| 53 | 26-Aug | 580.00 | 581.75 | 553.55 | 572.75 | 574.50 | -2.17 | 25,000.54 | 1,552,917 | 60.28 | 860,957 | 52.93 | 49.46 | 214 |
| 54 | 25-Aug | 612.00 | 614.90 | 562.60 | 585.45 | 580.05 | -4.33 | 25,554.89 | 7,862,323 | 305.20 | 3,147,033 | 193.46 | 182.54 | 783 |
| 55 | 22-Aug | 620.00 | 625.25 | 608.45 | 611.95 | 616.58 | -1.18 | 26,711.62 | 428,662 | 16.64 | 331,670 | 20.39 | 20.45 | 83 |
| 56 | 21-Aug | 628.45 | 634.20 | 616.70 | 619.25 | 621.37 | -1.17 | 27,030.26 | 500,756 | 19.44 | 242,188 | 14.89 | 15.05 | 60 |
| 57 | 20-Aug | 605.00 | 629.90 | 599.45 | 626.55 | 622.17 | 4.05 | 27,348.91 | 902,649 | 35.04 | 440,315 | 27.07 | 27.40 | 110 |
| 58 | 19-Aug | 595.20 | 605.70 | 587.85 | 602.15 | 600.11 | 1.17 | 26,283.85 | 397,307 | 15.42 | 241,875 | 14.87 | 14.52 | 60 |
| 59 | 18-Aug | 590.00 | 598.55 | 584.35 | 595.20 | 594.80 | 2.21 | 25,980.48 | 408,285 | 15.85 | 235,914 | 14.50 | 14.03 | 59 |
| 60 | 14-Aug | 582.10 | 586.00 | 579.10 | 582.35 | 581.13 | 0.04 | 25,419.58 | 298,454 | 11.59 | 200,398 | 12.32 | 11.65 | 50 |
| 61 | 13-Aug | 585.00 | 590.00 | 573.80 | 582.10 | 579.81 | 0.88 | 25,408.67 | 467,113 | 18.13 | 307,931 | 18.93 | 17.85 | 77 |
| 62 | 12-Aug | 584.90 | 585.70 | 572.60 | 577.00 | 577.81 | -1.02 | 25,186.00 | 405,451 | 15.74 | 286,492 | 17.61 | 16.55 | 71 |
| 63 | 11-Aug | 575.00 | 585.55 | 574.65 | 582.95 | 580.38 | 1.19 | 25,445.77 | 308,283 | 11.97 | 180,010 | 11.07 | 10.45 | 44 |
| 64 | 08-Aug | 584.95 | 584.95 | 570.00 | 576.10 | 575.04 | -1.05 | 25,146.77 | 286,556 | 11.12 | 165,058 | 10.15 | 9.49 | 40 |
| 65 | 07-Aug | 590.10 | 594.90 | 579.60 | 582.20 | 584.02 | -2.94 | 25,413.03 | 516,496 | 20.05 | 349,035 | 21.46 | 20.38 | 85 |
| 66 | 06-Aug | 614.20 | 616.15 | 594.90 | 599.85 | 600.26 | -2.30 | 26,183.45 | 305,408 | 11.86 | 164,927 | 10.14 | 9.90 | 40 |
| 67 | 05-Aug | 610.00 | 619.40 | 602.65 | 614.00 | 610.10 | 0.41 | 26,801.00 | 440,204 | 17.09 | 274,886 | 16.90 | 16.77 | 67 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA