| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 505.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: 310.0; Drift%: 1.49 |
| Industry: Household Products | Face Value: 5 | Low52 Price: 272.3 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 72,687,260 | Low52 Date: 09-Apr-2025 | SHP: 43.19 / 4.86 / 2.63 / 49.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.13 | ||||
| High/Low Price | Quarter: 404.0 / 279.0 | Month: 316.4 / 279.0 | Week: 323.0 / 303.9 | Day: 322.7 / 310.4 | Float67: 0.18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 322.40 | 322.70 | 310.40 | 314.70 | 316.14 | -2.68 | 2,287.47 | 85,115 | 2.81 | 58,094 | 3.88 | 1.84 | 0.16 |
| 2 | 21-May | 319.50 | 325.50 | 317.20 | 323.35 | 322.59 | 1.19 | 2,350.34 | 49,098 | 1.62 | 22,733 | 1.52 | 0.73 | 0.06 |
| 3 | 20-May | 327.90 | 333.30 | 317.95 | 319.55 | 324.59 | -2.16 | 2,322.72 | 104,137 | 3.44 | 57,555 | 3.84 | 1.87 | 0.16 |
| 4 | 19-May | 322.00 | 335.00 | 320.10 | 326.60 | 328.14 | 1.67 | 2,373.97 | 180,070 | 5.95 | 83,289 | 5.56 | 2.73 | 0.23 |
| 5 | 16-May | 312.70 | 323.00 | 309.75 | 321.25 | 314.31 | 3.26 | 2,335.08 | 194,877 | 6.44 | 110,076 | 7.35 | 3.46 | 0.30 |
| 6 | 15-May | 307.45 | 316.90 | 307.45 | 311.10 | 312.91 | 1.52 | 2,261.30 | 113,347 | 3.75 | 53,508 | 3.57 | 1.67 | 0.15 |
| 7 | 14-May | 307.90 | 313.50 | 304.20 | 306.45 | 309.15 | -0.15 | 2,227.50 | 90,412 | 2.99 | 47,307 | 3.16 | 1.46 | 0.13 |
| 8 | 13-May | 314.00 | 316.00 | 303.90 | 306.90 | 307.90 | -2.23 | 2,230.77 | 166,011 | 5.49 | 99,113 | 6.62 | 3.05 | 0.27 |
| 9 | 12-May | 307.70 | 317.10 | 307.70 | 313.90 | 313.43 | 3.32 | 2,281.65 | 69,651 | 2.30 | 29,200 | 1.95 | 0.92 | 0.08 |
| 10 | 09-May | 296.85 | 306.90 | 291.40 | 303.80 | 299.44 | 1.03 | 2,208.24 | 51,303 | 1.70 | 17,001 | 1.14 | 0.51 | 0.05 |
| 11 | 08-May | 309.10 | 312.95 | 299.70 | 300.70 | 306.20 | -1.94 | 2,185.71 | 39,752 | 1.31 | 16,976 | 1.13 | 0.52 | 0.05 |
| 12 | 07-May | 298.30 | 308.90 | 298.30 | 306.65 | 305.68 | 0.20 | 2,228.95 | 51,168 | 1.69 | 20,913 | 1.40 | 0.64 | 0.06 |
| 13 | 06-May | 320.05 | 320.90 | 303.80 | 306.05 | 310.67 | -4.19 | 2,224.59 | 57,198 | 1.89 | 28,547 | 1.91 | 0.89 | 0.08 |
| 14 | 05-May | 311.50 | 323.05 | 310.00 | 319.45 | 316.68 | 2.09 | 2,321.99 | 46,766 | 1.55 | 14,970 | 1.00 | 0.47 | 0.04 |
| 15 | 02-May | 325.00 | 325.00 | 311.10 | 312.90 | 316.55 | -3.40 | 2,274.38 | 62,915 | 2.08 | 28,379 | 1.90 | 0.90 | 0.08 |
| 16 | 30-Apr | 321.40 | 325.45 | 315.20 | 323.90 | 321.30 | 1.01 | 2,354.34 | 92,889 | 3.07 | 45,447 | 3.04 | 1.46 | 0.13 |
| 17 | 29-Apr | 319.10 | 327.00 | 319.00 | 320.65 | 321.44 | 1.18 | 2,330.72 | 61,871 | 2.04 | 27,385 | 1.83 | 0.88 | 0.08 |
| 18 | 28-Apr | 322.10 | 322.10 | 313.30 | 316.90 | 315.39 | -0.67 | 2,303.46 | 53,747 | 1.78 | 18,723 | 1.25 | 0.59 | 0.05 |
| 19 | 25-Apr | 326.20 | 329.00 | 313.65 | 319.05 | 318.48 | -2.95 | 2,319.09 | 109,730 | 3.63 | 56,854 | 3.80 | 1.81 | 0.16 |
| 20 | 24-Apr | 332.00 | 335.25 | 327.35 | 328.75 | 330.06 | -0.98 | 2,389.59 | 130,080 | 4.30 | 56,528 | 3.78 | 1.87 | 0.16 |
| 21 | 23-Apr | 312.50 | 339.00 | 310.65 | 332.00 | 324.97 | 7.01 | 2,413.00 | 310,576 | 10.26 | 144,077 | 9.62 | 4.68 | 0.40 |
| 22 | 22-Apr | 302.90 | 311.00 | 300.40 | 310.25 | 307.86 | 2.14 | 2,255.12 | 69,358 | 2.29 | 38,955 | 2.60 | 1.20 | 0.11 |
| 23 | 21-Apr | 308.15 | 309.00 | 302.00 | 303.75 | 303.87 | -1.43 | 2,207.88 | 104,057 | 3.44 | 56,177 | 3.75 | 1.71 | 0.16 |
| 24 | 17-Apr | 305.00 | 311.50 | 300.05 | 308.15 | 307.47 | 2.04 | 2,239.86 | 74,461 | 2.46 | 33,140 | 2.21 | 1.02 | 0.09 |
| 25 | 16-Apr | 292.00 | 304.80 | 288.25 | 302.00 | 298.23 | 4.17 | 2,195.00 | 85,692 | 2.83 | 35,969 | 2.40 | 1.07 | 0.10 |
| 26 | 15-Apr | 284.30 | 294.40 | 283.25 | 289.90 | 288.78 | 2.91 | 2,107.20 | 105,509 | 3.49 | 62,326 | 4.16 | 1.80 | 0.17 |
| 27 | 11-Apr | 280.50 | 286.90 | 277.90 | 281.70 | 280.97 | 1.51 | 2,047.60 | 53,114 | 1.76 | 22,378 | 1.49 | 0.63 | 0.06 |
| 28 | 09-Apr | 283.55 | 283.55 | 272.30 | 277.50 | 276.77 | -1.35 | 2,017.07 | 66,760 | 2.21 | 37,872 | 2.53 | 1.05 | 0.10 |
| 29 | 08-Apr | 281.55 | 288.95 | 280.00 | 281.30 | 283.03 | 2.07 | 2,044.69 | 59,627 | 1.97 | 32,068 | 2.14 | 0.91 | 0.09 |
| 30 | 07-Apr | 295.00 | 295.95 | 273.00 | 275.60 | 280.03 | -8.73 | 2,003.26 | 288,706 | 9.54 | 175,052 | 11.69 | 4.90 | 0.48 |
| 31 | 04-Apr | 317.40 | 317.40 | 299.00 | 301.95 | 305.29 | -4.73 | 2,194.79 | 55,088 | 1.82 | 24,365 | 1.63 | 0.74 | 0.07 |
| 32 | 03-Apr | 307.70 | 319.00 | 303.95 | 316.95 | 312.76 | 3.02 | 2,303.82 | 93,812 | 3.10 | 42,894 | 2.87 | 1.34 | 0.12 |
| 33 | 02-Apr | 308.70 | 308.95 | 301.90 | 307.65 | 306.83 | 0.39 | 2,236.22 | 30,262 | 1.00 | 16,836 | 1.12 | 0.52 | 0.05 |
| 34 | 01-Apr | 303.15 | 307.45 | 299.00 | 306.45 | 304.28 | 1.09 | 2,227.50 | 59,210 | 1.96 | 20,730 | 1.38 | 0.63 | 0.06 |
| 35 | 28-Mar | 296.70 | 305.00 | 295.15 | 303.15 | 300.76 | 2.11 | 2,203.51 | 147,286 | 4.87 | 64,147 | 4.28 | 1.93 | 0.18 |
| 36 | 27-Mar | 301.50 | 306.00 | 286.50 | 296.90 | 296.62 | -1.90 | 2,158.08 | 533,058 | 17.61 | 295,622 | 19.75 | 8.77 | 0.82 |
| 37 | 26-Mar | 305.80 | 308.70 | 301.45 | 302.65 | 304.15 | -0.54 | 2,199.88 | 99,222 | 3.28 | 50,934 | 3.40 | 1.55 | 0.14 |
| 38 | 25-Mar | 306.80 | 308.20 | 302.40 | 304.30 | 304.97 | -0.39 | 2,211.87 | 118,060 | 3.90 | 76,711 | 5.12 | 2.34 | 0.21 |
| 39 | 24-Mar | 310.20 | 313.75 | 304.30 | 305.50 | 306.25 | -0.81 | 2,220.60 | 223,257 | 7.38 | 158,348 | 10.58 | 4.85 | 0.44 |
| 40 | 21-Mar | 305.00 | 310.90 | 302.05 | 308.00 | 308.03 | 1.12 | 2,238.00 | 102,458 | 3.39 | 60,910 | 4.07 | 1.88 | 0.17 |
| 41 | 20-Mar | 311.00 | 313.10 | 302.00 | 304.60 | 306.15 | -0.93 | 2,214.05 | 171,480 | 5.67 | 108,949 | 7.28 | 3.34 | 0.30 |
| 42 | 19-Mar | 305.05 | 312.00 | 305.00 | 307.45 | 309.05 | 0.34 | 2,234.77 | 85,555 | 2.83 | 63,066 | 4.21 | 1.95 | 0.17 |
| 43 | 18-Mar | 301.00 | 310.50 | 301.00 | 306.40 | 306.56 | 2.05 | 2,227.14 | 126,815 | 4.19 | 75,743 | 5.06 | 2.32 | 0.21 |
| 44 | 17-Mar | 302.95 | 303.30 | 298.00 | 300.25 | 301.05 | -0.33 | 2,182.43 | 120,748 | 3.99 | 69,580 | 4.65 | 2.09 | 0.19 |
| 45 | 13-Mar | 302.45 | 305.70 | 297.40 | 301.25 | 301.19 | 0.33 | 2,189.70 | 108,897 | 3.60 | 74,526 | 4.98 | 2.24 | 0.21 |
| 46 | 12-Mar | 301.45 | 304.00 | 296.50 | 300.25 | 299.88 | 0.38 | 2,182.43 | 95,595 | 3.16 | 63,240 | 4.22 | 1.90 | 0.17 |
| 47 | 11-Mar | 302.50 | 306.65 | 296.50 | 299.10 | 302.30 | -0.53 | 2,174.08 | 176,925 | 5.85 | 129,037 | 8.62 | 3.90 | 0.36 |
| 48 | 10-Mar | 308.90 | 310.55 | 300.00 | 300.70 | 303.09 | -2.27 | 2,185.71 | 49,269 | 1.63 | 27,385 | 1.83 | 0.83 | 0.08 |
| 49 | 07-Mar | 308.15 | 312.55 | 302.05 | 307.70 | 308.86 | 0.36 | 2,236.59 | 105,039 | 3.47 | 61,576 | 4.11 | 1.90 | 0.17 |
| 50 | 06-Mar | 312.10 | 316.40 | 303.90 | 306.60 | 310.02 | -0.68 | 2,228.59 | 103,589 | 3.42 | 51,398 | 3.43 | 1.59 | 0.14 |
| 51 | 05-Mar | 298.00 | 313.35 | 298.00 | 308.70 | 306.87 | 3.49 | 2,243.86 | 374,222 | 12.37 | 184,451 | 12.32 | 5.66 | 0.51 |
| 52 | 04-Mar | 286.90 | 305.50 | 285.40 | 298.30 | 298.57 | 3.96 | 2,168.26 | 149,341 | 4.93 | 59,757 | 3.99 | 1.78 | 0.17 |
| 53 | 03-Mar | 301.50 | 304.90 | 279.00 | 286.95 | 285.63 | -4.95 | 2,085.76 | 294,709 | 9.74 | 190,918 | 12.75 | 5.45 | 0.53 |
| 54 | 28-Feb | 309.00 | 309.05 | 294.45 | 301.90 | 301.32 | -2.64 | 2,194.43 | 86,437 | 2.86 | 44,720 | 2.99 | 1.35 | 0.12 |
| 55 | 27-Feb | 318.00 | 323.25 | 306.10 | 310.10 | 312.36 | -3.79 | 2,254.03 | 51,997 | 1.72 | 25,705 | 1.72 | 0.80 | 0.07 |
| 56 | 25-Feb | 326.45 | 337.30 | 321.00 | 322.30 | 328.82 | -2.75 | 2,342.71 | 127,296 | 4.21 | 27,274 | 1.82 | 0.90 | 0.08 |
| 57 | 24-Feb | 310.05 | 334.90 | 309.50 | 331.40 | 327.63 | 5.29 | 2,408.86 | 233,454 | 7.71 | 84,054 | 5.61 | 2.75 | 0.23 |
| 58 | 21-Feb | 307.20 | 320.00 | 307.20 | 314.75 | 314.59 | 0.93 | 2,287.83 | 115,907 | 3.83 | 71,096 | 4.75 | 2.24 | 0.20 |
| 59 | 20-Feb | 296.00 | 315.70 | 292.20 | 311.85 | 307.44 | 6.18 | 2,266.75 | 255,548 | 8.44 | 199,971 | 13.36 | 6.15 | 0.55 |
| 60 | 19-Feb | 291.25 | 301.55 | 287.55 | 293.70 | 294.75 | 0.93 | 2,134.82 | 59,288 | 1.96 | 25,512 | 1.70 | 0.75 | 0.07 |
| 61 | 18-Feb | 300.00 | 305.45 | 288.55 | 291.00 | 295.64 | -2.95 | 2,115.00 | 141,604 | 4.68 | 86,790 | 5.80 | 2.57 | 0.24 |
| 62 | 17-Feb | 313.70 | 314.95 | 298.55 | 299.85 | 302.38 | -4.42 | 2,179.53 | 109,580 | 3.62 | 67,555 | 4.51 | 2.04 | 0.19 |
| 63 | 14-Feb | 321.15 | 325.20 | 310.55 | 313.70 | 316.24 | -2.26 | 2,280.20 | 92,747 | 3.06 | 34,905 | 2.33 | 1.10 | 0.10 |
| 64 | 13-Feb | 333.00 | 339.00 | 315.10 | 320.95 | 325.70 | -3.55 | 2,332.90 | 123,544 | 4.08 | 83,231 | 5.56 | 2.71 | 0.23 |
| 65 | 12-Feb | 338.70 | 338.70 | 320.00 | 332.75 | 329.04 | -1.45 | 2,418.67 | 140,084 | 4.63 | 84,006 | 5.61 | 2.76 | 0.23 |
| 66 | 11-Feb | 343.40 | 348.25 | 333.35 | 337.65 | 341.58 | -1.49 | 2,454.29 | 146,028 | 4.83 | 75,827 | 5.06 | 2.59 | 0.21 |
| 67 | 10-Feb | 359.90 | 359.90 | 337.80 | 342.75 | 344.22 | -4.26 | 2,491.36 | 78,866 | 2.61 | 54,380 | 3.63 | 1.87 | 0.15 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB