| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 653.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-May-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 423.05 | Low52 Price: 385.95 | Barrier: 402.95; Drift%: -1.17 |
| Basic Industry: Personal Care | Total Equity: 436,500,000 | Low52 Date: 30-Mar-2026 | SHP: 54.84 / 9.03 / 26.72 / 9.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 92 | ||||
| High/Low Price | Quarter: 629.85 / 507.7 | Month: 550.9 / 508.5 | Week: 483.8 / 460.75 | Day: 400.0 / 385.5 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 390.00 | 400.00 | 385.50 | 398.30 | 394.08 | 1.23 | 17,385.80 | 499,759 | 4.65 | 192,984 | 4.63 | 7.61 | 47 |
| 2 | 01-Apr | 400.00 | 402.95 | 389.30 | 393.45 | 395.19 | 0.01 | 17,174.09 | 409,885 | 3.81 | 221,992 | 5.32 | 8.77 | 54 |
| 3 | 30-Mar | 391.70 | 397.00 | 385.95 | 393.40 | 393.99 | 0.08 | 17,171.91 | 468,817 | 4.36 | 282,094 | 6.77 | 11.11 | 69 |
| 4 | 27-Mar | 410.40 | 410.40 | 389.45 | 393.10 | 397.26 | -4.23 | 17,158.82 | 588,153 | 5.47 | 378,607 | 9.08 | 15.04 | 92 |
| 5 | 25-Mar | 408.00 | 416.90 | 403.75 | 410.45 | 413.42 | 1.92 | 17,916.14 | 838,389 | 7.79 | 499,947 | 11.99 | 20.67 | 122 |
| 6 | 24-Mar | 412.00 | 412.00 | 398.30 | 402.70 | 402.10 | 0.25 | 17,577.86 | 338,322 | 3.14 | 160,181 | 3.84 | 6.44 | 39 |
| 7 | 23-Mar | 401.90 | 416.95 | 395.45 | 401.70 | 406.55 | -0.26 | 17,534.21 | 2,160,233 | 20.08 | 610,612 | 14.65 | 24.82 | 149 |
| 8 | 20-Mar | 409.95 | 412.45 | 400.30 | 402.75 | 404.59 | -0.73 | 17,580.04 | 590,866 | 5.49 | 370,954 | 8.90 | 15.01 | 90 |
| 9 | 19-Mar | 410.60 | 412.00 | 404.40 | 405.70 | 408.44 | -2.67 | 17,708.81 | 241,537 | 2.24 | 126,543 | 3.04 | 5.17 | 31 |
| 10 | 18-Mar | 420.40 | 422.05 | 412.90 | 416.85 | 416.50 | -0.41 | 18,195.50 | 1,733,003 | 16.11 | 1,335,748 | 32.04 | 55.63 | 326 |
| 11 | 17-Mar | 423.00 | 427.45 | 411.00 | 418.55 | 419.53 | -1.31 | 18,269.71 | 1,001,023 | 9.30 | 582,938 | 13.98 | 24.46 | 142 |
| 12 | 16-Mar | 416.15 | 428.00 | 405.05 | 424.10 | 416.33 | 1.93 | 18,511.97 | 581,549 | 5.41 | 288,162 | 6.91 | 12.00 | 70 |
| 13 | 13-Mar | 428.05 | 429.75 | 415.00 | 416.05 | 420.41 | -2.81 | 18,160.58 | 245,344 | 2.28 | 126,963 | 3.05 | 5.34 | 31 |
| 14 | 12-Mar | 433.00 | 434.00 | 425.30 | 428.10 | 429.46 | -1.19 | 18,686.57 | 280,897 | 2.61 | 114,379 | 2.74 | 4.91 | 28 |
| 15 | 11-Mar | 444.70 | 447.05 | 430.35 | 433.25 | 437.54 | -2.57 | 18,911.36 | 735,624 | 6.84 | 403,718 | 9.68 | 17.66 | 98 |
| 16 | 10-Mar | 443.95 | 447.70 | 440.40 | 444.70 | 442.40 | 0.37 | 19,411.16 | 646,256 | 6.01 | 433,577 | 10.40 | 19.18 | 106 |
| 17 | 09-Mar | 451.00 | 453.45 | 439.15 | 443.05 | 443.78 | -3.36 | 19,339.13 | 669,754 | 6.23 | 423,342 | 10.15 | 18.79 | 103 |
| 18 | 06-Mar | 468.10 | 470.70 | 454.50 | 458.45 | 464.53 | -2.84 | 20,011.34 | 506,123 | 4.70 | 272,347 | 6.53 | 12.65 | 66 |
| 19 | 05-Mar | 460.00 | 474.75 | 456.40 | 471.85 | 465.85 | 2.58 | 20,596.25 | 436,592 | 4.06 | 258,110 | 6.19 | 12.02 | 63 |
| 20 | 04-Mar | 451.00 | 461.65 | 446.05 | 460.00 | 455.71 | 0.28 | 20,079.00 | 413,733 | 3.85 | 247,996 | 5.95 | 11.30 | 60 |
| 21 | 02-Mar | 450.00 | 463.00 | 448.00 | 458.70 | 456.31 | -0.84 | 20,022.26 | 450,197 | 4.18 | 275,420 | 6.61 | 12.57 | 67 |
| 22 | 27-Feb | 473.00 | 476.05 | 460.75 | 462.60 | 465.87 | -2.58 | 20,192.49 | 707,375 | 6.57 | 436,940 | 10.48 | 20.36 | 106 |
| 23 | 26-Feb | 478.50 | 481.90 | 473.00 | 474.85 | 475.81 | -0.89 | 20,727.20 | 207,885 | 1.93 | 133,173 | 3.19 | 6.34 | 32 |
| 24 | 25-Feb | 474.75 | 480.00 | 472.00 | 479.10 | 477.53 | 0.93 | 20,912.72 | 255,811 | 2.38 | 154,024 | 3.69 | 7.36 | 38 |
| 25 | 24-Feb | 477.05 | 479.75 | 470.00 | 474.70 | 473.89 | -1.05 | 20,720.66 | 501,781 | 4.66 | 279,412 | 6.70 | 13.24 | 68 |
| 26 | 23-Feb | 479.75 | 483.80 | 475.15 | 479.75 | 478.56 | 0.03 | 20,941.09 | 307,732 | 2.86 | 157,852 | 3.79 | 7.55 | 38 |
| 27 | 20-Feb | 480.60 | 483.75 | 477.30 | 479.60 | 481.17 | -1.24 | 20,934.54 | 312,482 | 2.90 | 175,038 | 4.20 | 8.42 | 43 |
| 28 | 19-Feb | 488.00 | 493.60 | 478.00 | 485.60 | 483.13 | -0.52 | 21,196.44 | 491,516 | 4.57 | 294,501 | 7.06 | 14.23 | 72 |
| 29 | 18-Feb | 490.35 | 493.95 | 483.55 | 488.15 | 487.09 | -0.50 | 21,307.75 | 268,900 | 2.50 | 137,026 | 3.29 | 6.67 | 33 |
| 30 | 17-Feb | 487.80 | 496.15 | 484.75 | 490.60 | 490.50 | 0.51 | 21,414.69 | 192,399 | 1.79 | 102,856 | 2.47 | 5.05 | 25 |
| 31 | 16-Feb | 488.20 | 491.80 | 482.30 | 488.10 | 488.35 | -0.31 | 21,305.57 | 274,403 | 2.55 | 147,553 | 3.54 | 7.21 | 36 |
| 32 | 13-Feb | 490.00 | 496.70 | 487.25 | 489.60 | 492.09 | -1.16 | 21,371.04 | 410,629 | 3.82 | 255,245 | 6.12 | 12.56 | 62 |
| 33 | 12-Feb | 505.00 | 505.75 | 493.35 | 495.35 | 496.25 | -1.11 | 21,622.03 | 390,085 | 3.63 | 213,887 | 5.13 | 10.61 | 52 |
| 34 | 11-Feb | 499.40 | 503.55 | 498.95 | 500.90 | 501.16 | 0.36 | 21,864.29 | 1,157,236 | 10.76 | 1,012,196 | 24.28 | 50.73 | 247 |
| 35 | 10-Feb | 506.85 | 508.20 | 495.00 | 499.10 | 500.38 | -1.53 | 21,785.72 | 1,008,046 | 9.37 | 589,655 | 14.14 | 29.51 | 144 |
| 36 | 09-Feb | 505.95 | 511.00 | 501.90 | 506.85 | 506.85 | 0.50 | 22,124.00 | 428,866 | 3.99 | 236,992 | 5.68 | 12.01 | 58 |
| 37 | 06-Feb | 503.30 | 508.50 | 499.60 | 504.35 | 505.57 | 0.21 | 22,014.88 | 1,035,477 | 9.62 | 580,394 | 13.92 | 29.34 | 144 |
| 38 | 05-Feb | 505.00 | 514.00 | 496.10 | 503.30 | 504.52 | 2.87 | 21,969.05 | 3,468,949 | 32.24 | 1,701,068 | 40.80 | 85.82 | 423 |
| 39 | 04-Feb | 485.95 | 528.00 | 476.00 | 489.25 | 496.55 | 1.28 | 21,355.76 | 3,040,234 | 28.26 | 955,290 | 22.91 | 47.43 | 237 |
| 40 | 03-Feb | 487.00 | 494.25 | 478.00 | 483.05 | 482.57 | 0.12 | 21,085.13 | 310,164 | 2.88 | 159,094 | 3.82 | 7.68 | 40 |
| 41 | 02-Feb | 475.05 | 483.80 | 470.00 | 482.45 | 477.00 | 1.56 | 21,058.94 | 238,878 | 2.22 | 139,334 | 3.34 | 6.00 | 35 |
| 42 | 01-Feb | 487.00 | 490.00 | 474.40 | 475.05 | 478.46 | -1.81 | 20,735.93 | 157,481 | 1.46 | 67,599 | 1.62 | 3.23 | 17 |
| 43 | 30-Jan | 479.00 | 488.90 | 478.05 | 483.80 | 483.06 | 0.72 | 21,117.87 | 422,055 | 3.92 | 246,817 | 5.92 | 11.92 | 61 |
| 44 | 29-Jan | 488.10 | 488.95 | 478.20 | 480.35 | 483.03 | -1.59 | 20,967.28 | 461,414 | 4.29 | 299,667 | 7.19 | 14.47 | 74 |
| 45 | 28-Jan | 496.00 | 499.00 | 485.00 | 488.10 | 488.98 | -1.58 | 21,305.57 | 377,097 | 3.50 | 202,927 | 4.87 | 9.92 | 50 |
| 46 | 27-Jan | 504.90 | 506.20 | 491.05 | 495.95 | 500.35 | -1.69 | 21,648.22 | 357,102 | 3.32 | 187,965 | 4.51 | 9.40 | 47 |
| 47 | 23-Jan | 502.00 | 512.60 | 499.05 | 504.45 | 506.81 | 0.38 | 22,019.24 | 375,429 | 3.49 | 267,454 | 6.41 | 13.55 | 66 |
| 48 | 22-Jan | 487.00 | 506.90 | 486.80 | 502.55 | 499.47 | 3.25 | 21,936.31 | 232,053 | 2.16 | 112,116 | 2.69 | 5.60 | 28 |
| 49 | 21-Jan | 490.50 | 495.00 | 481.00 | 486.75 | 486.93 | -1.73 | 21,246.64 | 429,667 | 3.99 | 197,078 | 4.73 | 9.60 | 49 |
| 50 | 20-Jan | 503.45 | 505.00 | 491.10 | 495.30 | 498.01 | -1.37 | 21,619.85 | 546,694 | 5.08 | 363,050 | 8.71 | 18.08 | 90 |
| 51 | 19-Jan | 502.05 | 505.50 | 499.40 | 502.20 | 501.00 | -0.65 | 21,921.03 | 179,802 | 1.67 | 97,631 | 2.34 | 4.00 | 24 |
| 52 | 16-Jan | 505.00 | 507.85 | 502.40 | 505.50 | 505.31 | 0.71 | 22,065.08 | 322,055 | 2.99 | 218,126 | 5.23 | 11.02 | 54 |
| 53 | 14-Jan | 508.00 | 511.35 | 499.65 | 501.95 | 504.11 | -1.68 | 21,910.12 | 431,091 | 4.01 | 289,051 | 6.93 | 14.57 | 72 |
| 54 | 13-Jan | 516.00 | 516.00 | 501.85 | 510.55 | 507.89 | -0.42 | 22,285.51 | 418,627 | 3.89 | 177,318 | 4.25 | 9.01 | 44 |
| 55 | 12-Jan | 508.00 | 519.15 | 498.60 | 512.70 | 507.82 | 0.93 | 22,379.36 | 498,467 | 4.63 | 300,645 | 7.21 | 15.27 | 75 |
| 56 | 09-Jan | 515.50 | 520.00 | 506.00 | 508.00 | 513.31 | -1.56 | 22,174.00 | 340,056 | 3.16 | 222,732 | 5.34 | 11.43 | 55 |
| 57 | 08-Jan | 524.00 | 526.00 | 513.95 | 516.05 | 518.18 | -1.96 | 22,525.58 | 275,633 | 2.56 | 161,683 | 3.88 | 8.38 | 40 |
| 58 | 07-Jan | 521.70 | 530.80 | 519.05 | 526.35 | 529.48 | 0.87 | 22,975.18 | 1,230,669 | 11.44 | 1,101,664 | 26.42 | 58.33 | 274 |
| 59 | 06-Jan | 530.00 | 530.00 | 519.65 | 521.80 | 522.40 | -0.96 | 22,776.57 | 124,139 | 1.15 | 54,330 | 1.30 | 2.84 | 13 |
| 60 | 05-Jan | 524.00 | 529.00 | 522.55 | 526.85 | 526.40 | 0.82 | 22,997.00 | 136,849 | 1.27 | 67,884 | 1.63 | 3.57 | 17 |
| 61 | 02-Jan | 525.65 | 529.50 | 518.00 | 522.55 | 522.87 | -0.46 | 22,809.31 | 259,902 | 2.42 | 118,532 | 2.84 | 6.20 | 29 |
| 62 | 01-Jan | 524.65 | 530.30 | 523.80 | 524.95 | 525.72 | -0.69 | 22,914.07 | 107,589 | 1.00 | 41,691 | 1.00 | 2.19 | 10 |
| 63 | 31-Dec | 526.00 | 532.60 | 520.10 | 528.60 | 529.77 | 0.09 | 23,073.39 | 2,487,096 | 23.12 | 2,275,819 | 54.59 | 120.57 | 565 |
| 64 | 30-Dec | 524.85 | 540.00 | 520.00 | 528.15 | 531.16 | -0.76 | 23,053.75 | 1,894,233 | 17.61 | 1,170,825 | 28.08 | 62.19 | 291 |
| 65 | 29-Dec | 513.10 | 537.25 | 508.50 | 532.20 | 525.75 | 3.40 | 23,230.53 | 823,368 | 7.65 | 405,578 | 9.73 | 21.32 | 101 |
| 66 | 26-Dec | 518.65 | 519.00 | 513.00 | 514.70 | 515.09 | -0.39 | 22,466.66 | 402,348 | 3.74 | 307,464 | 7.37 | 15.84 | 76 |
| 67 | 24-Dec | 523.80 | 523.80 | 516.00 | 516.70 | 518.45 | -0.93 | 22,553.96 | 142,104 | 1.32 | 82,089 | 1.97 | 4.26 | 20 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA