| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 757.25 | Mkt_Cap Category: SME |
| Sector: Consumer Durables | Lot Size: 360 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 135.0 | Barrier: -; Drift%: - |
| Basic Industry: Plastic Products - Consumer | Total Equity: 24,839,040 | Low52 Date: | SHP: 68.18 / 0.16 / 0.0 / 31.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 744.85 / 407.3 | Month: 562.0 / 377.1 | Week: 479.5 / 440.0 | Day: 498.0 / 488.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 490.50 | 498.00 | 488.00 | 490.50 | 493.72 | 0.00 | 1,218.35 | 22,320 | 4.43 | 15,480 | 3.58 | 0.76 | 20 |
| 2 | 10-Jul | 469.85 | 493.30 | 458.00 | 490.50 | 482.09 | 4.40 | 1,218.35 | 133,200 | 26.42 | 100,800 | 23.33 | 4.86 | 128 |
| 3 | 09-Jul | 450.70 | 473.20 | 448.50 | 469.85 | 465.50 | 4.25 | 1,167.06 | 50,040 | 9.93 | 43,560 | 10.08 | 2.03 | 55 |
| 4 | 08-Jul | 441.35 | 456.00 | 435.00 | 450.70 | 445.63 | 2.13 | 1,119.50 | 50,400 | 10.00 | 23,040 | 5.33 | 1.03 | 29 |
| 5 | 07-Jul | 445.00 | 453.45 | 438.00 | 441.30 | 442.22 | -0.25 | 1,096.15 | 25,920 | 5.14 | 17,640 | 4.08 | 0.78 | 22 |
| 6 | 04-Jul | 445.25 | 450.05 | 440.00 | 442.40 | 443.77 | -1.11 | 1,098.88 | 16,920 | 3.36 | 11,160 | 2.58 | 0.50 | 14 |
| 7 | 03-Jul | 456.50 | 456.50 | 445.20 | 447.35 | 450.06 | -2.36 | 1,111.17 | 21,240 | 4.21 | 16,200 | 3.75 | 0.73 | 21 |
| 8 | 02-Jul | 457.50 | 462.95 | 451.05 | 458.15 | 457.70 | -2.14 | 1,138.00 | 37,080 | 7.36 | 19,800 | 4.58 | 0.91 | 25 |
| 9 | 01-Jul | 477.80 | 479.50 | 465.00 | 468.15 | 469.74 | -0.48 | 1,162.84 | 68,760 | 13.64 | 45,000 | 10.41 | 2.11 | 57 |
| 10 | 30-Jun | 445.10 | 474.40 | 442.75 | 470.40 | 459.00 | 4.09 | 1,168.43 | 158,760 | 31.49 | 57,240 | 13.25 | 2.00 | 73 |
| 11 | 27-Jun | 441.00 | 455.00 | 435.00 | 451.90 | 445.78 | 2.80 | 1,122.48 | 106,560 | 21.14 | 74,880 | 17.33 | 3.34 | 95 |
| 12 | 26-Jun | 447.00 | 447.00 | 436.00 | 439.60 | 442.55 | -0.31 | 1,091.92 | 22,680 | 4.50 | 13,680 | 3.17 | 0.61 | 17 |
| 13 | 25-Jun | 444.05 | 451.95 | 440.00 | 440.95 | 443.86 | -0.92 | 1,095.28 | 11,520 | 2.29 | 7,200 | 1.67 | 0.32 | 9 |
| 14 | 24-Jun | 450.05 | 462.00 | 433.55 | 445.05 | 442.16 | -1.47 | 1,105.46 | 117,000 | 23.21 | 64,800 | 15.00 | 2.87 | 82 |
| 15 | 23-Jun | 463.50 | 463.50 | 445.05 | 451.70 | 455.49 | -3.28 | 1,121.98 | 39,960 | 7.93 | 25,200 | 5.83 | 1.15 | 32 |
| 16 | 20-Jun | 450.55 | 473.00 | 445.50 | 467.00 | 460.56 | 3.66 | 1,159.00 | 106,200 | 21.07 | 59,760 | 13.83 | 2.75 | 76 |
| 17 | 19-Jun | 439.00 | 458.00 | 435.00 | 450.50 | 449.35 | 2.62 | 1,119.00 | 147,960 | 29.35 | 86,400 | 20.00 | 3.88 | 110 |
| 18 | 18-Jun | 429.80 | 439.00 | 425.00 | 439.00 | 435.40 | 5.00 | 1,090.00 | 130,320 | 25.85 | 65,520 | 15.16 | 2.85 | 83 |
| 19 | 17-Jun | 408.50 | 418.10 | 408.50 | 418.10 | 417.64 | 5.00 | 1,038.52 | 128,520 | 25.49 | 98,280 | 22.74 | 4.10 | 125 |
| 20 | 16-Jun | 373.00 | 398.20 | 373.00 | 398.20 | 394.75 | 5.00 | 989.09 | 106,200 | 21.07 | 85,680 | 19.83 | 3.38 | 109 |
| 21 | 13-Jun | 379.90 | 384.90 | 365.05 | 379.25 | 373.11 | -0.05 | 942.02 | 47,880 | 9.50 | 30,240 | 7.00 | 1.13 | 38 |
| 22 | 12-Jun | 385.00 | 388.90 | 376.35 | 379.45 | 379.66 | -1.52 | 942.52 | 18,000 | 3.57 | 14,040 | 3.25 | 0.53 | 18 |
| 23 | 11-Jun | 386.50 | 390.00 | 383.20 | 385.30 | 386.29 | -1.05 | 957.05 | 5,040 | 1.00 | 4,320 | 1.00 | 0.17 | 5 |
| 24 | 10-Jun | 385.10 | 392.85 | 383.00 | 389.40 | 387.04 | 1.30 | 967.23 | 20,520 | 4.07 | 12,960 | 3.00 | 0.50 | 16 |
| 25 | 09-Jun | 381.60 | 395.00 | 381.60 | 384.40 | 389.70 | 0.73 | 954.81 | 21,600 | 4.28 | 15,840 | 3.67 | 0.62 | 20 |
| 26 | 06-Jun | 383.00 | 386.00 | 375.00 | 381.60 | 379.98 | -0.37 | 947.86 | 19,080 | 3.78 | 14,040 | 3.25 | 0.53 | 18 |
| 27 | 05-Jun | 380.00 | 386.95 | 380.00 | 383.00 | 383.98 | -0.31 | 951.00 | 15,120 | 3.00 | 13,320 | 3.08 | 0.51 | 17 |
| 28 | 04-Jun | 405.95 | 405.95 | 380.00 | 384.20 | 387.44 | -3.72 | 954.32 | 108,000 | 21.42 | 69,120 | 16.00 | 2.68 | 88 |
| 29 | 03-Jun | 402.00 | 405.00 | 399.00 | 399.05 | 400.33 | -1.54 | 991.20 | 16,200 | 3.21 | 14,400 | 3.33 | 0.58 | 18 |
| 30 | 02-Jun | 424.95 | 424.95 | 401.05 | 405.30 | 410.27 | -3.50 | 1,006.73 | 32,400 | 6.43 | 23,400 | 5.42 | 0.96 | 30 |
| 31 | 30-May | 421.50 | 434.40 | 414.25 | 420.00 | 422.97 | -0.02 | 1,043.00 | 32,400 | 6.43 | 26,640 | 6.17 | 1.13 | 34 |
| 32 | 29-May | 401.50 | 420.10 | 401.50 | 420.10 | 417.28 | 4.99 | 1,043.49 | 48,240 | 9.57 | 41,400 | 9.58 | 1.73 | 53 |
| 33 | 28-May | 391.90 | 407.70 | 377.10 | 400.15 | 388.17 | 2.96 | 993.93 | 102,960 | 20.42 | 47,880 | 11.08 | 1.86 | 61 |
| 34 | 27-May | 395.00 | 400.00 | 385.00 | 388.65 | 395.41 | -2.74 | 965.37 | 36,360 | 7.21 | 30,600 | 7.08 | 1.21 | 39 |
| 35 | 26-May | 413.00 | 415.00 | 399.00 | 399.60 | 407.27 | -1.43 | 992.57 | 45,360 | 9.00 | 37,800 | 8.75 | 1.54 | 48 |
| 36 | 23-May | 414.10 | 416.45 | 402.00 | 405.40 | 410.23 | -1.86 | 1,006.97 | 58,680 | 11.64 | 47,160 | 10.91 | 1.93 | 60 |
| 37 | 22-May | 416.05 | 418.00 | 410.00 | 413.10 | 413.42 | -0.70 | 1,026.10 | 11,160 | 2.21 | 8,640 | 2.00 | 0.36 | 11 |
| 38 | 21-May | 423.40 | 430.40 | 410.00 | 416.00 | 417.94 | -1.56 | 1,033.00 | 13,680 | 2.71 | 10,800 | 2.50 | 0.45 | 14 |
| 39 | 20-May | 422.25 | 432.90 | 420.00 | 422.60 | 424.39 | 0.21 | 1,049.70 | 12,600 | 2.50 | 10,800 | 2.50 | 0.46 | 14 |
| 40 | 19-May | 445.00 | 447.40 | 420.00 | 421.70 | 427.86 | -3.85 | 1,047.46 | 32,760 | 6.50 | 23,760 | 5.50 | 1.02 | 30 |
| 41 | 16-May | 437.00 | 443.00 | 435.00 | 438.60 | 439.86 | 1.72 | 1,089.44 | 16,200 | 3.21 | 13,680 | 3.17 | 0.60 | 17 |
| 42 | 15-May | 415.00 | 437.00 | 410.00 | 431.20 | 425.69 | 3.49 | 1,071.06 | 54,000 | 10.71 | 41,760 | 9.66 | 1.78 | 53 |
| 43 | 14-May | 411.00 | 419.00 | 406.55 | 416.65 | 413.06 | 2.48 | 1,034.92 | 27,360 | 5.43 | 22,320 | 5.17 | 0.92 | 28 |
| 44 | 13-May | 406.80 | 417.00 | 400.00 | 406.55 | 408.51 | -0.90 | 1,009.83 | 67,680 | 13.43 | 48,240 | 11.16 | 1.97 | 61 |
| 45 | 12-May | 430.90 | 432.70 | 399.10 | 410.25 | 420.46 | -0.45 | 1,019.02 | 167,400 | 33.21 | 108,000 | 24.99 | 4.54 | 137 |
| 46 | 09-May | 415.00 | 425.95 | 409.00 | 412.10 | 414.16 | -3.25 | 1,023.62 | 51,480 | 10.21 | 31,320 | 7.25 | 1.30 | 40 |
| 47 | 08-May | 448.00 | 460.60 | 423.60 | 425.95 | 436.17 | -4.41 | 1,058.02 | 70,560 | 14.00 | 51,840 | 12.00 | 2.26 | 66 |
| 48 | 07-May | 470.00 | 488.50 | 440.00 | 445.60 | 457.54 | -8.29 | 1,106.83 | 108,000 | 21.42 | 62,640 | 14.50 | 2.87 | 80 |
| 49 | 06-May | 525.55 | 525.55 | 485.90 | 485.90 | 497.72 | -9.99 | 1,206.93 | 183,240 | 36.35 | 107,280 | 24.83 | 5.34 | 136 |
| 50 | 05-May | 548.30 | 562.00 | 539.00 | 539.85 | 545.22 | -1.55 | 1,340.94 | 20,520 | 4.07 | 15,480 | 3.58 | 0.84 | 20 |
| 51 | 02-May | 552.00 | 557.00 | 542.00 | 548.35 | 549.06 | -2.02 | 1,362.05 | 46,440 | 9.21 | 32,760 | 7.58 | 1.80 | 42 |
| 52 | 30-Apr | 567.00 | 567.00 | 542.00 | 559.65 | 560.61 | -1.64 | 1,390.12 | 100,080 | 19.85 | 69,480 | 16.08 | 3.90 | 88 |
| 53 | 29-Apr | 570.40 | 571.90 | 568.60 | 569.00 | 569.46 | -0.51 | 1,413.00 | 36,360 | 7.21 | 33,120 | 7.66 | 1.89 | 42 |
| 54 | 28-Apr | 558.00 | 573.95 | 558.00 | 571.90 | 568.85 | 0.07 | 1,420.54 | 28,800 | 5.71 | 18,360 | 4.25 | 1.04 | 23 |
| 55 | 25-Apr | 569.55 | 585.00 | 569.55 | 571.50 | 573.13 | -1.31 | 1,419.55 | 63,720 | 12.64 | 47,520 | 11.00 | 2.72 | 60 |
| 56 | 24-Apr | 564.20 | 583.00 | 551.00 | 579.10 | 568.07 | 3.15 | 1,438.43 | 141,840 | 28.14 | 80,640 | 18.66 | 4.58 | 103 |
| 57 | 23-Apr | 567.90 | 569.00 | 550.00 | 561.40 | 555.51 | -0.65 | 1,394.46 | 153,360 | 30.42 | 104,760 | 24.24 | 5.82 | 133 |
| 58 | 22-Apr | 569.00 | 569.00 | 558.40 | 565.10 | 562.91 | 0.28 | 1,403.65 | 37,800 | 7.50 | 28,080 | 6.50 | 1.58 | 36 |
| 59 | 21-Apr | 546.70 | 568.95 | 546.70 | 563.55 | 563.72 | 2.58 | 1,399.80 | 77,400 | 15.35 | 51,120 | 11.83 | 2.88 | 65 |
| 60 | 17-Apr | 553.80 | 559.50 | 547.00 | 549.40 | 554.92 | -0.79 | 1,364.66 | 113,760 | 22.57 | 83,880 | 19.41 | 4.65 | 107 |
| 61 | 16-Apr | 558.85 | 558.85 | 547.00 | 553.80 | 552.81 | -0.90 | 1,375.59 | 16,920 | 3.36 | 11,880 | 2.75 | 0.66 | 15 |
| 62 | 15-Apr | 545.00 | 564.50 | 531.00 | 558.85 | 546.05 | 3.93 | 1,388.13 | 54,360 | 10.78 | 36,000 | 8.33 | 1.97 | 49 |
| 63 | 11-Apr | 550.00 | 550.95 | 530.00 | 537.70 | 538.65 | -0.61 | 1,335.60 | 52,560 | 10.43 | 39,960 | 9.25 | 2.15 | 55 |
| 64 | 09-Apr | 559.40 | 561.00 | 540.00 | 541.00 | 551.96 | -1.14 | 1,343.00 | 37,800 | 7.50 | 24,120 | 5.58 | 1.33 | 33 |
| 65 | 08-Apr | 511.15 | 556.00 | 511.15 | 547.25 | 537.35 | 7.08 | 1,359.32 | 59,400 | 11.78 | 36,720 | 8.50 | 1.97 | 50 |
| 66 | 07-Apr | 488.40 | 521.00 | 470.00 | 511.05 | 504.18 | -0.54 | 1,269.40 | 75,240 | 14.93 | 39,960 | 9.25 | 2.01 | 55 |
| 67 | 04-Apr | 496.05 | 515.90 | 484.40 | 513.85 | 499.71 | 4.55 | 1,276.35 | 72,360 | 14.35 | 50,400 | 11.66 | 2.52 | 69 |
Similar Stocks: SAFARI AVROIND NILKAMAL PEARLPOLY PILITA TOKYOPLAST VIPIND ESFL