| 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 | Low52 Price: 428.2 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 436,500,000 | Low52 Date: 19-Apr-2024 | SHP: 54.85 / 14.11 / 21.7 / 9.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.57 | ||||
| High/Low Price | Quarter: 629.85 / 507.7 | Month: 589.75 / 507.8 | Week: 589.75 / 547.1 | Day: 584.55 / 570.75 | Float67: 0.76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 579.35 | 598.80 | 570.80 | 592.80 | 589.79 | 2.95 | 25,875.72 | 1,634,745 | 9.00 | 289,290 | 3.73 | 17.06 | 0.71 |
| 2 | 03-Apr | 582.00 | 584.55 | 570.75 | 575.80 | 574.58 | -1.91 | 25,133.67 | 316,122 | 1.74 | 140,501 | 1.81 | 8.07 | 0.34 |
| 3 | 02-Apr | 576.00 | 603.60 | 575.05 | 587.00 | 590.55 | 2.68 | 25,622.00 | 1,057,073 | 5.82 | 395,549 | 5.10 | 23.36 | 0.97 |
| 4 | 01-Apr | 580.00 | 583.00 | 565.15 | 571.70 | 571.61 | -1.41 | 24,954.71 | 336,754 | 1.85 | 173,267 | 2.23 | 9.90 | 0.42 |
| 5 | 28-Mar | 582.90 | 588.75 | 573.10 | 579.90 | 579.10 | 0.45 | 25,312.64 | 614,799 | 3.38 | 421,713 | 5.44 | 24.42 | 1.03 |
| 6 | 27-Mar | 558.70 | 589.75 | 547.10 | 577.30 | 568.16 | 3.64 | 25,199.15 | 520,114 | 2.86 | 247,494 | 3.19 | 14.06 | 0.61 |
| 7 | 26-Mar | 576.05 | 581.00 | 550.30 | 557.00 | 566.61 | -3.31 | 24,313.00 | 382,095 | 2.10 | 231,676 | 2.99 | 13.13 | 0.57 |
| 8 | 25-Mar | 578.00 | 580.00 | 557.00 | 576.05 | 569.52 | 0.55 | 25,144.58 | 457,046 | 2.52 | 173,342 | 2.24 | 9.87 | 0.42 |
| 9 | 24-Mar | 584.00 | 585.90 | 569.10 | 572.90 | 576.63 | -0.54 | 25,007.09 | 278,710 | 1.53 | 124,259 | 1.60 | 7.17 | 0.30 |
| 10 | 21-Mar | 567.20 | 585.45 | 566.30 | 576.00 | 577.38 | 1.55 | 25,142.00 | 1,062,639 | 5.85 | 545,479 | 7.04 | 31.49 | 1.34 |
| 11 | 20-Mar | 558.00 | 578.00 | 554.90 | 567.20 | 568.98 | 1.69 | 24,758.28 | 409,285 | 2.25 | 175,722 | 2.27 | 10.00 | 0.43 |
| 12 | 19-Mar | 546.95 | 565.95 | 546.95 | 557.75 | 560.32 | 0.45 | 24,345.79 | 314,790 | 1.73 | 178,566 | 2.30 | 10.01 | 0.44 |
| 13 | 18-Mar | 549.95 | 560.50 | 545.90 | 555.25 | 555.07 | 1.57 | 24,236.66 | 284,894 | 1.57 | 138,210 | 1.78 | 7.67 | 0.34 |
| 14 | 17-Mar | 564.95 | 565.75 | 544.40 | 546.65 | 553.32 | -2.76 | 23,861.27 | 181,647 | 1.00 | 77,535 | 1.00 | 4.29 | 0.19 |
| 15 | 13-Mar | 569.95 | 570.10 | 554.55 | 562.15 | 561.69 | -0.99 | 24,537.85 | 424,837 | 2.34 | 245,145 | 3.16 | 13.77 | 0.60 |
| 16 | 12-Mar | 545.60 | 570.00 | 545.50 | 567.75 | 563.20 | 3.26 | 24,782.29 | 634,176 | 3.49 | 280,129 | 3.61 | 15.78 | 0.69 |
| 17 | 11-Mar | 566.00 | 566.00 | 541.15 | 549.80 | 550.53 | -3.23 | 23,998.77 | 487,667 | 2.68 | 239,911 | 3.09 | 13.21 | 0.59 |
| 18 | 10-Mar | 554.95 | 576.05 | 551.35 | 568.15 | 566.95 | 2.97 | 24,799.75 | 669,625 | 3.69 | 237,566 | 3.06 | 13.47 | 0.58 |
| 19 | 07-Mar | 537.75 | 559.70 | 534.05 | 551.75 | 550.24 | 3.43 | 24,083.89 | 499,056 | 2.75 | 223,907 | 2.89 | 12.32 | 0.55 |
| 20 | 06-Mar | 529.90 | 542.00 | 525.25 | 533.45 | 531.12 | 1.50 | 23,285.09 | 699,133 | 3.85 | 465,339 | 6.00 | 24.72 | 1.14 |
| 21 | 05-Mar | 510.70 | 532.90 | 510.70 | 525.55 | 526.26 | -0.59 | 22,940.26 | 746,694 | 4.11 | 451,931 | 5.83 | 23.78 | 1.11 |
| 22 | 04-Mar | 510.00 | 532.30 | 507.80 | 528.65 | 526.44 | 1.30 | 23,075.57 | 1,517,696 | 8.36 | 1,354,452 | 17.47 | 71.30 | 3.32 |
| 23 | 03-Mar | 528.00 | 530.75 | 509.05 | 521.85 | 517.66 | -1.53 | 22,778.75 | 485,138 | 2.67 | 267,999 | 3.46 | 13.87 | 0.66 |
| 24 | 28-Feb | 543.00 | 545.75 | 507.70 | 529.95 | 526.71 | -2.90 | 23,132.32 | 949,437 | 5.23 | 543,924 | 7.02 | 28.65 | 1.33 |
| 25 | 27-Feb | 551.50 | 556.90 | 540.45 | 545.80 | 545.43 | -0.35 | 23,824.17 | 295,994 | 1.63 | 171,520 | 2.21 | 9.36 | 0.42 |
| 26 | 25-Feb | 552.00 | 559.25 | 544.00 | 547.70 | 548.95 | -0.67 | 23,907.11 | 270,294 | 1.49 | 167,488 | 2.16 | 9.19 | 0.41 |
| 27 | 24-Feb | 548.00 | 559.95 | 540.05 | 551.40 | 550.62 | -0.94 | 24,068.61 | 241,107 | 1.33 | 90,987 | 1.17 | 5.01 | 0.22 |
| 28 | 21-Feb | 555.00 | 561.80 | 545.80 | 556.65 | 554.72 | -0.08 | 24,297.77 | 281,885 | 1.55 | 139,056 | 1.79 | 7.71 | 0.34 |
| 29 | 20-Feb | 544.50 | 561.10 | 544.50 | 557.10 | 553.63 | 1.60 | 24,317.42 | 912,940 | 5.03 | 776,821 | 10.02 | 43.01 | 1.90 |
| 30 | 19-Feb | 535.90 | 551.20 | 528.30 | 548.35 | 539.53 | 1.36 | 23,935.48 | 1,038,609 | 5.72 | 808,656 | 10.43 | 43.63 | 1.98 |
| 31 | 18-Feb | 522.05 | 554.00 | 519.15 | 541.00 | 540.65 | 3.31 | 23,614.00 | 876,345 | 4.82 | 206,028 | 2.66 | 11.14 | 0.50 |
| 32 | 17-Feb | 526.05 | 528.90 | 512.95 | 523.65 | 520.54 | -0.16 | 22,857.32 | 1,492,713 | 8.22 | 1,243,262 | 16.03 | 64.72 | 3.04 |
| 33 | 14-Feb | 542.80 | 543.05 | 520.10 | 524.50 | 530.52 | -2.81 | 22,894.43 | 225,828 | 1.24 | 85,080 | 1.10 | 4.51 | 0.21 |
| 34 | 13-Feb | 558.70 | 560.75 | 535.50 | 539.65 | 543.69 | -3.41 | 23,555.72 | 389,472 | 2.14 | 179,797 | 2.32 | 9.78 | 0.44 |
| 35 | 12-Feb | 541.25 | 562.65 | 531.95 | 558.70 | 551.89 | 3.37 | 24,387.26 | 397,111 | 2.19 | 169,431 | 2.19 | 9.35 | 0.41 |
| 36 | 11-Feb | 570.00 | 570.00 | 534.35 | 540.50 | 553.39 | -5.91 | 23,592.83 | 882,838 | 4.86 | 692,053 | 8.93 | 38.30 | 1.69 |
| 37 | 10-Feb | 571.50 | 580.80 | 566.35 | 574.45 | 573.68 | 0.28 | 25,074.74 | 216,363 | 1.19 | 94,543 | 1.22 | 5.42 | 0.23 |
| 38 | 07-Feb | 575.10 | 579.80 | 566.05 | 572.85 | 573.21 | -0.51 | 25,004.90 | 136,204 | 0.75 | 38,607 | 0.50 | 2.21 | 0.09 |
| 39 | 06-Feb | 586.00 | 588.20 | 573.10 | 575.80 | 577.66 | -1.67 | 25,133.67 | 348,810 | 1.92 | 187,726 | 2.42 | 10.84 | 0.46 |
| 40 | 05-Feb | 583.00 | 591.30 | 577.00 | 585.60 | 585.34 | 0.15 | 25,561.44 | 385,789 | 2.12 | 184,830 | 2.38 | 10.82 | 0.45 |
| 41 | 04-Feb | 605.20 | 609.00 | 582.50 | 584.75 | 588.75 | -4.81 | 25,524.34 | 468,353 | 2.58 | 199,137 | 2.57 | 11.72 | 0.49 |
| 42 | 03-Feb | 615.05 | 624.25 | 607.45 | 614.30 | 615.30 | -1.84 | 26,814.20 | 839,755 | 4.62 | 487,212 | 6.28 | 29.98 | 1.19 |
| 43 | 01-Feb | 592.50 | 629.85 | 582.65 | 625.80 | 615.80 | 6.13 | 27,316.17 | 854,752 | 4.71 | 391,127 | 5.04 | 24.09 | 0.96 |
| 44 | 31-Jan | 570.00 | 592.85 | 566.30 | 589.65 | 581.67 | 3.26 | 25,738.22 | 713,423 | 3.93 | 404,231 | 5.21 | 23.51 | 0.99 |
| 45 | 30-Jan | 574.00 | 576.15 | 564.20 | 571.05 | 571.27 | -0.29 | 24,926.33 | 337,052 | 1.86 | 198,096 | 2.55 | 11.32 | 0.48 |
| 46 | 29-Jan | 560.00 | 574.35 | 558.30 | 572.70 | 565.45 | 3.09 | 24,998.36 | 880,317 | 4.85 | 535,658 | 6.91 | 30.29 | 1.31 |
| 47 | 28-Jan | 555.00 | 562.15 | 538.65 | 555.55 | 549.49 | 3.83 | 24,249.76 | 2,591,498 | 14.27 | 1,320,808 | 17.03 | 72.58 | 3.23 |
| 48 | 27-Jan | 546.30 | 546.45 | 528.15 | 535.05 | 534.31 | -2.95 | 23,354.93 | 762,756 | 4.20 | 612,820 | 7.90 | 32.74 | 1.50 |
| 49 | 24-Jan | 560.00 | 564.45 | 546.70 | 551.30 | 552.13 | -1.99 | 24,064.25 | 293,990 | 1.62 | 167,418 | 2.16 | 9.24 | 0.41 |
| 50 | 23-Jan | 555.65 | 564.95 | 546.05 | 562.50 | 558.75 | 0.48 | 24,553.13 | 366,306 | 2.02 | 187,413 | 2.42 | 10.47 | 0.46 |
| 51 | 22-Jan | 550.00 | 561.75 | 548.40 | 559.80 | 555.86 | 1.88 | 24,435.27 | 296,862 | 1.63 | 138,798 | 1.79 | 7.72 | 0.34 |
| 52 | 21-Jan | 561.35 | 564.15 | 547.30 | 549.25 | 554.28 | -1.95 | 23,974.76 | 333,276 | 1.83 | 191,802 | 2.47 | 10.63 | 0.47 |
| 53 | 20-Jan | 572.85 | 572.85 | 556.60 | 559.95 | 560.63 | -0.88 | 24,441.82 | 246,686 | 1.36 | 130,954 | 1.69 | 7.34 | 0.32 |
| 54 | 17-Jan | 565.00 | 571.95 | 561.00 | 564.85 | 565.76 | -0.04 | 24,655.70 | 270,828 | 1.49 | 112,421 | 1.45 | 6.36 | 0.28 |
| 55 | 16-Jan | 569.15 | 572.75 | 558.00 | 565.05 | 564.74 | -0.24 | 24,664.43 | 427,926 | 2.36 | 262,148 | 3.38 | 14.80 | 0.65 |
| 56 | 15-Jan | 559.40 | 572.15 | 552.05 | 566.40 | 562.74 | 1.24 | 24,723.36 | 445,131 | 2.45 | 245,543 | 3.17 | 13.82 | 0.61 |
| 57 | 14-Jan | 562.00 | 575.00 | 550.50 | 559.40 | 560.36 | -1.04 | 24,417.81 | 698,297 | 3.84 | 413,336 | 5.33 | 23.16 | 1.02 |
| 58 | 13-Jan | 579.55 | 589.75 | 554.10 | 565.20 | 575.74 | -4.28 | 24,670.98 | 688,818 | 3.79 | 366,397 | 4.73 | 21.09 | 0.90 |
| 59 | 10-Jan | 591.15 | 594.00 | 581.40 | 589.40 | 589.21 | -1.08 | 25,727.31 | 438,778 | 2.42 | 240,277 | 3.10 | 14.16 | 0.59 |
| 60 | 09-Jan | 581.00 | 618.05 | 579.90 | 595.75 | 601.50 | 2.04 | 26,004.49 | 1,127,124 | 6.20 | 366,033 | 4.72 | 22.02 | 0.90 |
| 61 | 08-Jan | 588.00 | 589.55 | 571.05 | 583.60 | 580.60 | -0.81 | 25,474.14 | 297,814 | 1.64 | 149,349 | 1.93 | 8.67 | 0.37 |
| 62 | 07-Jan | 586.00 | 598.30 | 582.35 | 588.35 | 589.28 | 0.61 | 25,681.48 | 392,592 | 2.16 | 212,057 | 2.73 | 12.50 | 0.52 |
| 63 | 06-Jan | 618.00 | 619.65 | 582.05 | 584.75 | 594.26 | -5.08 | 25,524.34 | 454,985 | 2.50 | 199,814 | 2.58 | 11.87 | 0.49 |
| 64 | 03-Jan | 614.20 | 618.35 | 602.05 | 614.45 | 612.66 | 0.92 | 26,820.74 | 380,979 | 2.10 | 196,816 | 2.54 | 12.06 | 0.49 |
| 65 | 02-Jan | 612.00 | 612.60 | 603.30 | 608.80 | 608.06 | 0.04 | 26,574.12 | 155,105 | 0.85 | 73,211 | 0.94 | 4.45 | 0.18 |
| 66 | 01-Jan | 598.25 | 612.70 | 593.45 | 608.55 | 607.13 | 1.28 | 26,563.21 | 254,795 | 1.40 | 113,420 | 1.46 | 6.89 | 0.28 |
| 67 | 31-Dec | 590.00 | 606.55 | 586.30 | 600.75 | 596.99 | 1.61 | 26,222.74 | 329,279 | 1.81 | 135,451 | 1.75 | 8.09 | 0.33 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH