| 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: 599.45; Drift%: -5.64 |
| Industry: Personal Products | Face Value: 1; VWAP21: 591.27 | Low52 Price: 507.7 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 436,500,000 | Low52 Date: 28-Feb-2025 | SHP: 54.84 / 11.89 / 24.06 / 9.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 130 | ||||
| High/Low Price | Quarter: 629.85 / 507.7 | Month: 620.0 / 553.15 | Week: 590.0 / 572.6 | Day: 578.25 / 559.4 | Sis67: 87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 575.00 | 578.25 | 559.40 | 567.45 | 567.11 | -0.93 | 24,769.19 | 622,176 | 3.90 | 352,810 | 4.17 | 20.01 | 88 |
| 2 | 26-Aug | 580.00 | 581.75 | 553.55 | 572.75 | 574.50 | -2.17 | 25,000.54 | 1,552,917 | 9.73 | 860,957 | 10.17 | 49.46 | 214 |
| 3 | 25-Aug | 612.00 | 614.90 | 562.60 | 585.45 | 580.05 | -4.33 | 25,554.89 | 7,862,323 | 49.28 | 3,147,033 | 37.16 | 182.54 | 783 |
| 4 | 22-Aug | 620.00 | 625.25 | 608.45 | 611.95 | 616.58 | -1.18 | 26,711.62 | 428,662 | 2.69 | 331,670 | 3.92 | 20.45 | 83 |
| 5 | 21-Aug | 628.45 | 634.20 | 616.70 | 619.25 | 621.37 | -1.17 | 27,030.26 | 500,756 | 3.14 | 242,188 | 2.86 | 15.05 | 60 |
| 6 | 20-Aug | 605.00 | 629.90 | 599.45 | 626.55 | 622.17 | 4.05 | 27,348.91 | 902,649 | 5.66 | 440,315 | 5.20 | 27.40 | 110 |
| 7 | 19-Aug | 595.20 | 605.70 | 587.85 | 602.15 | 600.11 | 1.17 | 26,283.85 | 397,307 | 2.49 | 241,875 | 2.86 | 14.52 | 60 |
| 8 | 18-Aug | 590.00 | 598.55 | 584.35 | 595.20 | 594.80 | 2.21 | 25,980.48 | 408,285 | 2.56 | 235,914 | 2.79 | 14.03 | 59 |
| 9 | 14-Aug | 582.10 | 586.00 | 579.10 | 582.35 | 581.13 | 0.04 | 25,419.58 | 298,454 | 1.87 | 200,398 | 2.37 | 11.65 | 50 |
| 10 | 13-Aug | 585.00 | 590.00 | 573.80 | 582.10 | 579.81 | 0.88 | 25,408.67 | 467,113 | 2.93 | 307,931 | 3.64 | 17.85 | 77 |
| 11 | 12-Aug | 584.90 | 585.70 | 572.60 | 577.00 | 577.81 | -1.02 | 25,186.00 | 405,451 | 2.54 | 286,492 | 3.38 | 16.55 | 71 |
| 12 | 11-Aug | 575.00 | 585.55 | 574.65 | 582.95 | 580.38 | 1.19 | 25,445.77 | 308,283 | 1.93 | 180,010 | 2.13 | 10.45 | 44 |
| 13 | 08-Aug | 584.95 | 584.95 | 570.00 | 576.10 | 575.04 | -1.05 | 25,146.77 | 286,556 | 1.80 | 165,058 | 1.95 | 9.49 | 40 |
| 14 | 07-Aug | 590.10 | 594.90 | 579.60 | 582.20 | 584.02 | -2.94 | 25,413.03 | 516,496 | 3.24 | 349,035 | 4.12 | 20.38 | 85 |
| 15 | 06-Aug | 614.20 | 616.15 | 594.90 | 599.85 | 600.26 | -2.30 | 26,183.45 | 305,408 | 1.91 | 164,927 | 1.95 | 9.90 | 40 |
| 16 | 05-Aug | 610.00 | 619.40 | 602.65 | 614.00 | 610.10 | 0.41 | 26,801.00 | 440,204 | 2.76 | 274,886 | 3.25 | 16.77 | 67 |
| 17 | 04-Aug | 620.00 | 623.60 | 604.45 | 611.50 | 612.33 | -1.26 | 26,691.98 | 422,889 | 2.65 | 196,967 | 2.33 | 12.06 | 48 |
| 18 | 01-Aug | 595.00 | 622.50 | 593.05 | 619.30 | 614.58 | 3.10 | 27,032.45 | 1,905,573 | 11.94 | 775,377 | 9.16 | 47.65 | 189 |
| 19 | 31-Jul | 559.95 | 611.80 | 555.25 | 600.65 | 599.24 | 6.25 | 26,218.37 | 4,583,207 | 28.73 | 1,049,146 | 12.39 | 62.87 | 256 |
| 20 | 30-Jul | 560.65 | 569.40 | 560.65 | 565.30 | 565.76 | 0.83 | 24,675.35 | 159,534 | 1.00 | 84,683 | 1.00 | 4.79 | 21 |
| 21 | 29-Jul | 560.00 | 564.10 | 553.15 | 560.65 | 559.45 | -0.39 | 24,472.37 | 224,403 | 1.41 | 104,170 | 1.23 | 5.83 | 25 |
| 22 | 28-Jul | 574.10 | 574.90 | 559.60 | 562.85 | 566.92 | -2.15 | 24,568.40 | 299,509 | 1.88 | 168,311 | 1.99 | 9.54 | 41 |
| 23 | 25-Jul | 576.40 | 579.55 | 571.05 | 575.20 | 574.90 | -0.79 | 25,107.48 | 280,106 | 1.76 | 181,801 | 2.15 | 10.45 | 44 |
| 24 | 24-Jul | 580.00 | 582.90 | 574.25 | 579.80 | 578.91 | -0.06 | 25,308.27 | 345,870 | 2.17 | 254,147 | 3.00 | 14.71 | 62 |
| 25 | 23-Jul | 586.75 | 587.20 | 577.30 | 580.15 | 580.63 | -0.57 | 25,323.55 | 237,653 | 1.49 | 146,435 | 1.73 | 8.50 | 36 |
| 26 | 22-Jul | 589.00 | 593.60 | 580.60 | 583.45 | 587.55 | -1.09 | 25,467.59 | 791,744 | 4.96 | 700,122 | 8.27 | 41.14 | 171 |
| 27 | 21-Jul | 592.65 | 596.20 | 580.35 | 589.85 | 587.10 | -0.30 | 25,746.95 | 329,714 | 2.07 | 154,810 | 1.83 | 9.09 | 38 |
| 28 | 18-Jul | 588.70 | 593.90 | 582.60 | 591.65 | 589.84 | 0.54 | 25,825.52 | 639,530 | 4.01 | 416,016 | 4.91 | 24.54 | 102 |
| 29 | 17-Jul | 588.95 | 592.95 | 583.70 | 588.45 | 587.64 | 0.40 | 25,685.84 | 480,600 | 3.01 | 306,469 | 3.62 | 18.01 | 75 |
| 30 | 16-Jul | 582.60 | 592.90 | 582.10 | 586.10 | 587.50 | 0.69 | 25,583.27 | 458,096 | 2.87 | 223,054 | 2.63 | 13.10 | 54 |
| 31 | 15-Jul | 589.50 | 590.35 | 579.15 | 582.10 | 582.38 | -0.56 | 25,408.67 | 433,322 | 2.72 | 211,469 | 2.50 | 12.32 | 52 |
| 32 | 14-Jul | 585.50 | 591.75 | 576.90 | 585.40 | 582.91 | -0.27 | 25,552.71 | 698,671 | 4.38 | 497,579 | 5.88 | 29.00 | 122 |
| 33 | 11-Jul | 594.00 | 603.70 | 582.55 | 587.00 | 591.25 | -1.70 | 25,622.00 | 604,097 | 3.79 | 363,119 | 4.29 | 21.47 | 89 |
| 34 | 10-Jul | 609.15 | 613.85 | 594.00 | 597.15 | 599.08 | -1.97 | 26,065.60 | 647,387 | 4.06 | 300,597 | 3.55 | 18.01 | 73 |
| 35 | 09-Jul | 570.60 | 620.00 | 570.60 | 609.15 | 597.25 | 6.20 | 26,589.40 | 3,035,065 | 19.02 | 1,232,320 | 14.55 | 73.60 | 301 |
| 36 | 08-Jul | 581.20 | 582.45 | 569.20 | 573.60 | 573.84 | -0.50 | 25,037.64 | 444,521 | 2.79 | 233,701 | 2.76 | 13.41 | 57 |
| 37 | 07-Jul | 562.60 | 586.00 | 560.70 | 576.50 | 576.84 | 2.48 | 25,164.23 | 990,934 | 6.21 | 372,897 | 4.40 | 21.51 | 91 |
| 38 | 04-Jul | 559.00 | 564.35 | 556.80 | 562.55 | 560.56 | 0.65 | 24,555.31 | 306,711 | 1.92 | 178,010 | 2.10 | 9.98 | 43 |
| 39 | 03-Jul | 561.40 | 568.85 | 557.55 | 558.90 | 563.00 | -0.02 | 24,395.99 | 294,156 | 1.84 | 168,930 | 1.99 | 9.00 | 41 |
| 40 | 02-Jul | 568.00 | 569.25 | 556.30 | 559.00 | 559.53 | -1.14 | 24,400.00 | 607,545 | 3.81 | 449,013 | 5.30 | 25.12 | 110 |
| 41 | 01-Jul | 574.00 | 581.80 | 556.00 | 565.45 | 564.66 | -1.08 | 24,681.89 | 1,341,367 | 8.41 | 790,593 | 9.34 | 44.64 | 193 |
| 42 | 30-Jun | 567.20 | 573.80 | 562.20 | 571.60 | 568.70 | 0.78 | 24,950.34 | 277,900 | 1.74 | 127,733 | 1.51 | 7.26 | 31 |
| 43 | 27-Jun | 576.00 | 576.90 | 565.65 | 567.20 | 569.30 | -1.21 | 24,758.28 | 476,132 | 2.98 | 330,771 | 3.91 | 18.83 | 81 |
| 44 | 26-Jun | 574.95 | 575.95 | 564.95 | 574.15 | 571.01 | 0.34 | 25,061.65 | 300,352 | 1.88 | 209,619 | 2.48 | 11.97 | 51 |
| 45 | 25-Jun | 570.00 | 575.95 | 562.90 | 572.20 | 569.22 | 1.27 | 24,976.53 | 180,290 | 1.13 | 102,741 | 1.21 | 5.85 | 25 |
| 46 | 24-Jun | 562.40 | 573.30 | 559.35 | 565.00 | 567.30 | 1.45 | 24,662.00 | 380,630 | 2.39 | 205,670 | 2.43 | 11.67 | 50 |
| 47 | 23-Jun | 552.95 | 559.35 | 549.85 | 556.90 | 554.88 | 0.70 | 24,308.69 | 411,975 | 2.58 | 303,649 | 3.59 | 16.85 | 74 |
| 48 | 20-Jun | 561.15 | 566.90 | 550.00 | 553.05 | 554.21 | -1.83 | 24,140.63 | 829,747 | 5.20 | 593,980 | 7.01 | 32.92 | 145 |
| 49 | 19-Jun | 569.00 | 571.85 | 561.00 | 563.35 | 564.88 | -1.21 | 24,590.23 | 161,542 | 1.01 | 87,461 | 1.03 | 4.94 | 21 |
| 50 | 18-Jun | 569.00 | 577.70 | 566.10 | 570.25 | 572.68 | 0.03 | 24,891.41 | 271,918 | 1.70 | 166,169 | 1.96 | 9.52 | 41 |
| 51 | 17-Jun | 576.90 | 579.40 | 567.10 | 570.10 | 572.87 | -0.63 | 24,884.87 | 217,384 | 1.36 | 128,541 | 1.52 | 7.36 | 31 |
| 52 | 16-Jun | 572.55 | 576.90 | 567.45 | 573.70 | 572.60 | 0.20 | 25,042.01 | 266,968 | 1.67 | 190,766 | 2.25 | 10.92 | 47 |
| 53 | 13-Jun | 571.05 | 575.00 | 565.00 | 572.55 | 570.33 | -0.56 | 24,991.81 | 270,111 | 1.69 | 138,063 | 1.63 | 7.87 | 34 |
| 54 | 12-Jun | 595.95 | 597.00 | 573.35 | 575.75 | 582.43 | -2.61 | 25,131.49 | 429,233 | 2.69 | 256,093 | 3.02 | 14.92 | 63 |
| 55 | 11-Jun | 583.00 | 595.00 | 581.95 | 591.15 | 589.29 | 1.41 | 25,803.70 | 830,622 | 5.21 | 604,659 | 7.14 | 35.63 | 148 |
| 56 | 10-Jun | 581.85 | 584.50 | 575.60 | 582.95 | 581.72 | 0.86 | 25,445.77 | 460,844 | 2.89 | 256,166 | 3.02 | 14.90 | 63 |
| 57 | 09-Jun | 588.90 | 588.90 | 577.15 | 578.00 | 579.96 | -0.92 | 25,229.00 | 384,083 | 2.41 | 276,051 | 3.26 | 16.01 | 67 |
| 58 | 06-Jun | 579.15 | 585.00 | 578.10 | 583.35 | 581.78 | 0.73 | 25,463.23 | 207,023 | 1.30 | 86,296 | 1.02 | 5.02 | 21 |
| 59 | 05-Jun | 597.80 | 597.80 | 577.10 | 579.15 | 581.71 | -2.48 | 25,279.90 | 667,231 | 4.18 | 373,785 | 4.41 | 21.74 | 91 |
| 60 | 04-Jun | 579.00 | 596.90 | 572.00 | 593.90 | 587.73 | 2.90 | 25,923.74 | 635,933 | 3.99 | 402,974 | 4.76 | 23.68 | 98 |
| 61 | 03-Jun | 581.30 | 586.00 | 576.00 | 577.15 | 577.86 | -0.71 | 25,192.60 | 417,174 | 2.61 | 348,333 | 4.11 | 20.13 | 85 |
| 62 | 02-Jun | 584.05 | 590.35 | 577.00 | 581.30 | 582.35 | -0.50 | 25,373.75 | 263,473 | 1.65 | 128,955 | 1.52 | 7.51 | 31 |
| 63 | 30-May | 589.95 | 590.90 | 581.25 | 584.20 | 585.12 | -0.55 | 25,500.33 | 251,511 | 1.58 | 154,113 | 1.82 | 9.02 | 38 |
| 64 | 29-May | 584.80 | 592.00 | 581.05 | 587.45 | 587.29 | 1.46 | 25,642.19 | 326,475 | 2.05 | 177,298 | 2.09 | 10.41 | 43 |
| 65 | 28-May | 592.65 | 594.60 | 575.55 | 579.00 | 584.51 | -1.79 | 25,273.00 | 416,056 | 2.61 | 234,348 | 2.77 | 13.70 | 57 |
| 66 | 27-May | 590.00 | 598.75 | 584.50 | 589.55 | 592.72 | -0.05 | 25,733.86 | 454,638 | 2.85 | 312,688 | 3.69 | 18.53 | 76 |
| 67 | 26-May | 598.85 | 603.50 | 587.05 | 589.85 | 592.19 | -0.98 | 25,746.95 | 412,861 | 2.59 | 268,965 | 3.18 | 15.93 | 66 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR