| 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: 333.45; Drift%: 8.58 |
| Industry: Household Products | Face Value: 5; VWAP21: 324.72 | 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 | SiS14: 40 | ||||
| High/Low Price | Quarter: 404.0 / 279.0 | Month: 335.0 / 291.4 | Week: 325.55 / 310.25 | Day: 369.5 / 356.05 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 357.80 | 369.50 | 356.05 | 364.75 | 364.08 | 1.63 | 2,651.27 | 426,461 | 10.73 | 178,668 | 11.93 | 6.50 | 50 |
| 2 | 10-Jul | 351.00 | 363.90 | 349.50 | 358.90 | 357.40 | 2.59 | 2,608.75 | 717,921 | 18.06 | 251,504 | 16.80 | 8.99 | 70 |
| 3 | 09-Jul | 335.05 | 353.90 | 333.45 | 349.85 | 346.70 | 5.46 | 2,542.96 | 1,215,282 | 30.57 | 413,263 | 27.60 | 14.33 | 115 |
| 4 | 08-Jul | 319.80 | 335.40 | 318.20 | 331.75 | 327.64 | 4.21 | 2,411.40 | 569,457 | 14.32 | 280,561 | 18.74 | 9.19 | 78 |
| 5 | 07-Jul | 325.55 | 325.55 | 317.00 | 318.35 | 320.19 | -1.79 | 2,314.00 | 43,727 | 1.10 | 20,995 | 1.40 | 0.67 | 6 |
| 6 | 04-Jul | 320.00 | 325.55 | 317.40 | 324.15 | 322.45 | 1.74 | 2,356.16 | 179,500 | 4.52 | 107,749 | 7.20 | 3.47 | 30 |
| 7 | 03-Jul | 313.70 | 319.95 | 313.70 | 318.60 | 315.40 | 1.56 | 2,315.82 | 180,708 | 4.55 | 133,992 | 8.95 | 4.23 | 37 |
| 8 | 02-Jul | 315.50 | 316.90 | 312.45 | 313.70 | 313.92 | -0.43 | 2,280.20 | 81,803 | 2.06 | 49,211 | 3.29 | 1.54 | 14 |
| 9 | 01-Jul | 315.00 | 316.85 | 310.25 | 315.05 | 313.45 | 0.33 | 2,290.01 | 141,439 | 3.56 | 100,650 | 6.72 | 3.15 | 28 |
| 10 | 30-Jun | 315.60 | 320.00 | 312.50 | 314.00 | 314.71 | -0.38 | 2,282.00 | 161,053 | 4.05 | 126,401 | 8.44 | 3.98 | 35 |
| 11 | 27-Jun | 320.50 | 320.95 | 313.10 | 315.20 | 317.10 | -1.58 | 2,291.10 | 131,537 | 3.31 | 98,490 | 6.58 | 3.12 | 27 |
| 12 | 26-Jun | 322.00 | 323.60 | 316.95 | 320.25 | 319.12 | -0.23 | 2,327.81 | 177,281 | 4.46 | 122,655 | 8.19 | 3.91 | 34 |
| 13 | 25-Jun | 321.70 | 322.95 | 317.05 | 321.00 | 320.17 | 0.45 | 2,333.00 | 178,815 | 4.50 | 106,687 | 7.13 | 3.42 | 30 |
| 14 | 24-Jun | 319.90 | 324.10 | 317.20 | 319.55 | 319.11 | 0.58 | 2,322.72 | 80,618 | 2.03 | 38,931 | 2.60 | 1.24 | 11 |
| 15 | 23-Jun | 317.00 | 321.70 | 313.20 | 317.70 | 315.67 | -0.72 | 2,309.27 | 80,722 | 2.03 | 49,461 | 3.30 | 1.56 | 14 |
| 16 | 20-Jun | 320.00 | 322.00 | 315.80 | 320.00 | 320.01 | -0.14 | 2,325.00 | 147,392 | 3.71 | 117,083 | 7.82 | 3.75 | 33 |
| 17 | 19-Jun | 321.10 | 323.95 | 318.10 | 320.45 | 320.46 | 0.47 | 2,329.26 | 66,513 | 1.67 | 38,025 | 2.54 | 1.22 | 11 |
| 18 | 18-Jun | 324.10 | 324.10 | 315.00 | 318.95 | 319.08 | -0.93 | 2,318.36 | 65,700 | 1.65 | 32,511 | 2.17 | 1.04 | 9 |
| 19 | 17-Jun | 324.50 | 328.00 | 319.10 | 321.95 | 322.51 | -0.57 | 2,340.17 | 70,981 | 1.79 | 30,757 | 2.05 | 0.99 | 9 |
| 20 | 16-Jun | 330.00 | 335.00 | 322.10 | 323.80 | 326.91 | -1.61 | 2,353.61 | 92,068 | 2.32 | 30,815 | 2.06 | 1.01 | 9 |
| 21 | 13-Jun | 316.00 | 332.60 | 314.80 | 329.10 | 323.09 | 1.00 | 2,392.14 | 106,914 | 2.69 | 50,569 | 3.38 | 1.63 | 14 |
| 22 | 12-Jun | 332.70 | 333.95 | 325.00 | 325.85 | 327.86 | -2.24 | 2,368.51 | 107,293 | 2.70 | 61,109 | 4.08 | 2.00 | 17 |
| 23 | 11-Jun | 322.80 | 338.00 | 321.95 | 333.30 | 333.60 | 3.56 | 2,422.67 | 414,499 | 10.43 | 193,574 | 12.93 | 6.46 | 54 |
| 24 | 10-Jun | 319.00 | 324.30 | 318.50 | 321.85 | 320.92 | 0.69 | 2,339.44 | 69,732 | 1.75 | 41,963 | 2.80 | 1.35 | 12 |
| 25 | 09-Jun | 320.90 | 321.50 | 318.15 | 319.65 | 319.40 | 0.09 | 2,323.45 | 98,241 | 2.47 | 57,741 | 3.86 | 1.84 | 16 |
| 26 | 06-Jun | 318.50 | 325.05 | 317.00 | 319.35 | 319.57 | 0.33 | 2,321.27 | 128,635 | 3.24 | 62,515 | 4.18 | 2.00 | 17 |
| 27 | 05-Jun | 309.10 | 319.40 | 305.00 | 318.30 | 314.01 | 3.31 | 2,313.64 | 297,335 | 7.48 | 167,094 | 11.16 | 5.25 | 47 |
| 28 | 04-Jun | 309.00 | 311.80 | 304.20 | 308.10 | 306.95 | 0.21 | 2,239.49 | 141,439 | 3.56 | 106,275 | 7.10 | 3.26 | 30 |
| 29 | 03-Jun | 306.70 | 309.45 | 303.35 | 307.45 | 305.99 | 0.67 | 2,234.77 | 176,052 | 4.43 | 119,295 | 7.97 | 3.65 | 33 |
| 30 | 02-Jun | 308.10 | 308.85 | 302.10 | 305.40 | 304.34 | -1.09 | 2,219.87 | 111,815 | 2.81 | 60,577 | 4.05 | 1.84 | 17 |
| 31 | 30-May | 309.50 | 311.60 | 307.05 | 308.75 | 309.22 | -0.23 | 2,244.22 | 108,455 | 2.73 | 73,740 | 4.93 | 2.28 | 21 |
| 32 | 29-May | 309.95 | 314.00 | 304.10 | 309.45 | 309.05 | -0.16 | 2,249.31 | 86,863 | 2.19 | 51,369 | 3.43 | 1.59 | 14 |
| 33 | 28-May | 313.30 | 314.90 | 309.00 | 309.95 | 311.31 | -1.07 | 2,252.94 | 47,954 | 1.21 | 27,522 | 1.84 | 0.86 | 8 |
| 34 | 27-May | 315.00 | 316.45 | 311.10 | 313.30 | 313.01 | -0.68 | 2,277.29 | 45,526 | 1.15 | 24,088 | 1.61 | 0.75 | 7 |
| 35 | 26-May | 314.65 | 318.30 | 314.65 | 315.45 | 316.00 | 0.57 | 2,292.92 | 64,609 | 1.63 | 41,272 | 2.76 | 1.00 | 12 |
| 36 | 23-May | 314.70 | 317.00 | 313.10 | 313.65 | 315.04 | -0.33 | 2,279.84 | 62,516 | 1.57 | 43,467 | 2.90 | 1.37 | 12 |
| 37 | 22-May | 322.40 | 322.70 | 310.40 | 314.70 | 316.14 | -2.68 | 2,287.47 | 85,115 | 2.14 | 58,094 | 3.88 | 1.84 | 16 |
| 38 | 21-May | 319.50 | 325.50 | 317.20 | 323.35 | 322.59 | 1.19 | 2,350.34 | 49,098 | 1.24 | 22,733 | 1.52 | 0.73 | 6 |
| 39 | 20-May | 327.90 | 333.30 | 317.95 | 319.55 | 324.59 | -2.16 | 2,322.72 | 104,137 | 2.62 | 57,555 | 3.84 | 1.87 | 16 |
| 40 | 19-May | 322.00 | 335.00 | 320.10 | 326.60 | 328.14 | 1.67 | 2,373.97 | 180,070 | 4.53 | 83,289 | 5.56 | 2.73 | 23 |
| 41 | 16-May | 312.70 | 323.00 | 309.75 | 321.25 | 314.31 | 3.26 | 2,335.08 | 194,877 | 4.90 | 110,076 | 7.35 | 3.46 | 30 |
| 42 | 15-May | 307.45 | 316.90 | 307.45 | 311.10 | 312.91 | 1.52 | 2,261.30 | 113,347 | 2.85 | 53,508 | 3.57 | 1.67 | 15 |
| 43 | 14-May | 307.90 | 313.50 | 304.20 | 306.45 | 309.15 | -0.15 | 2,227.50 | 90,412 | 2.27 | 47,307 | 3.16 | 1.46 | 13 |
| 44 | 13-May | 314.00 | 316.00 | 303.90 | 306.90 | 307.90 | -2.23 | 2,230.77 | 166,011 | 4.18 | 99,113 | 6.62 | 3.05 | 27 |
| 45 | 12-May | 307.70 | 317.10 | 307.70 | 313.90 | 313.43 | 3.32 | 2,281.65 | 69,651 | 1.75 | 29,200 | 1.95 | 0.92 | 8 |
| 46 | 09-May | 296.85 | 306.90 | 291.40 | 303.80 | 299.44 | 1.03 | 2,208.24 | 51,303 | 1.29 | 17,001 | 1.14 | 0.51 | 5 |
| 47 | 08-May | 309.10 | 312.95 | 299.70 | 300.70 | 306.20 | -1.94 | 2,185.71 | 39,752 | 1.00 | 16,976 | 1.13 | 0.52 | 5 |
| 48 | 07-May | 298.30 | 308.90 | 298.30 | 306.65 | 305.68 | 0.20 | 2,228.95 | 51,168 | 1.29 | 20,913 | 1.40 | 0.64 | 6 |
| 49 | 06-May | 320.05 | 320.90 | 303.80 | 306.05 | 310.67 | -4.19 | 2,224.59 | 57,198 | 1.44 | 28,547 | 1.91 | 0.89 | 8 |
| 50 | 05-May | 311.50 | 323.05 | 310.00 | 319.45 | 316.68 | 2.09 | 2,321.99 | 46,766 | 1.18 | 14,970 | 1.00 | 0.47 | 4 |
| 51 | 02-May | 325.00 | 325.00 | 311.10 | 312.90 | 316.55 | -3.40 | 2,274.38 | 62,915 | 1.58 | 28,379 | 1.90 | 0.90 | 8 |
| 52 | 30-Apr | 321.40 | 325.45 | 315.20 | 323.90 | 321.30 | 1.01 | 2,354.34 | 92,889 | 2.34 | 45,447 | 3.04 | 1.46 | 13 |
| 53 | 29-Apr | 319.10 | 327.00 | 319.00 | 320.65 | 321.44 | 1.18 | 2,330.72 | 61,871 | 1.56 | 27,385 | 1.83 | 0.88 | 8 |
| 54 | 28-Apr | 322.10 | 322.10 | 313.30 | 316.90 | 315.39 | -0.67 | 2,303.46 | 53,747 | 1.35 | 18,723 | 1.25 | 0.59 | 5 |
| 55 | 25-Apr | 326.20 | 329.00 | 313.65 | 319.05 | 318.48 | -2.95 | 2,319.09 | 109,730 | 2.76 | 56,854 | 3.80 | 1.81 | 16 |
| 56 | 24-Apr | 332.00 | 335.25 | 327.35 | 328.75 | 330.06 | -0.98 | 2,389.59 | 130,080 | 3.27 | 56,528 | 3.78 | 1.87 | 16 |
| 57 | 23-Apr | 312.50 | 339.00 | 310.65 | 332.00 | 324.97 | 7.01 | 2,413.00 | 310,576 | 7.81 | 144,077 | 9.62 | 4.68 | 40 |
| 58 | 22-Apr | 302.90 | 311.00 | 300.40 | 310.25 | 307.86 | 2.14 | 2,255.12 | 69,358 | 1.74 | 38,955 | 2.60 | 1.20 | 11 |
| 59 | 21-Apr | 308.15 | 309.00 | 302.00 | 303.75 | 303.87 | -1.43 | 2,207.88 | 104,057 | 2.62 | 56,177 | 3.75 | 1.71 | 16 |
| 60 | 17-Apr | 305.00 | 311.50 | 300.05 | 308.15 | 307.47 | 2.04 | 2,239.86 | 74,461 | 1.87 | 33,140 | 2.21 | 1.02 | 9 |
| 61 | 16-Apr | 292.00 | 304.80 | 288.25 | 302.00 | 298.23 | 4.17 | 2,195.00 | 85,692 | 2.16 | 35,969 | 2.40 | 1.07 | 10 |
| 62 | 15-Apr | 284.30 | 294.40 | 283.25 | 289.90 | 288.78 | 2.91 | 2,107.20 | 105,509 | 2.65 | 62,326 | 4.16 | 1.80 | 17 |
| 63 | 11-Apr | 280.50 | 286.90 | 277.90 | 281.70 | 280.97 | 1.51 | 2,047.60 | 53,114 | 1.34 | 22,378 | 1.49 | 0.63 | 6 |
| 64 | 09-Apr | 283.55 | 283.55 | 272.30 | 277.50 | 276.77 | -1.35 | 2,017.07 | 66,760 | 1.68 | 37,872 | 2.53 | 1.05 | 10 |
| 65 | 08-Apr | 281.55 | 288.95 | 280.00 | 281.30 | 283.03 | 2.07 | 2,044.69 | 59,627 | 1.50 | 32,068 | 2.14 | 0.91 | 9 |
| 66 | 07-Apr | 295.00 | 295.95 | 273.00 | 275.60 | 280.03 | -8.73 | 2,003.26 | 288,706 | 7.26 | 175,052 | 11.69 | 4.90 | 48 |
| 67 | 04-Apr | 317.40 | 317.40 | 299.00 | 301.95 | 305.29 | -4.73 | 2,194.79 | 55,088 | 1.39 | 24,365 | 1.63 | 0.74 | 7 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB