| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 497.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 5; VWAP21: 419.18 | Low52 Price: 272.3 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 72,687,260 | Low52 Date: 09-Apr-2025 | SHP: 43.19 / 4.96 / 2.51 / 49.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 404.0 / 279.0 | Month: 449.8 / 310.25 | Week: 433.2 / 400.2 | Day: 424.5 / 407.1 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 415.90 | 424.50 | 407.10 | 421.10 | 418.23 | 0.83 | 3,060.86 | 144,331 | 3.30 | 37,703 | 1.80 | 1.58 | 11 |
| 2 | 26-Aug | 439.50 | 439.50 | 414.00 | 417.65 | 424.72 | -4.97 | 3,035.78 | 221,324 | 5.06 | 93,171 | 4.44 | 3.96 | 26 |
| 3 | 25-Aug | 437.00 | 448.20 | 431.00 | 439.50 | 438.79 | 1.09 | 3,194.61 | 414,347 | 9.48 | 230,239 | 10.97 | 10.10 | 64 |
| 4 | 22-Aug | 439.90 | 443.05 | 432.00 | 434.75 | 437.07 | -1.82 | 3,160.08 | 208,975 | 4.78 | 89,436 | 4.26 | 3.91 | 25 |
| 5 | 21-Aug | 439.75 | 447.90 | 426.10 | 442.80 | 436.58 | 0.92 | 3,218.59 | 359,825 | 8.23 | 150,616 | 7.17 | 6.58 | 42 |
| 6 | 20-Aug | 439.00 | 450.00 | 433.30 | 438.75 | 440.42 | 0.15 | 3,189.15 | 516,149 | 11.80 | 202,734 | 9.66 | 8.93 | 57 |
| 7 | 19-Aug | 411.90 | 444.40 | 411.40 | 438.10 | 436.52 | 6.87 | 3,184.43 | 2,227,289 | 50.94 | 608,648 | 28.99 | 26.57 | 170 |
| 8 | 18-Aug | 417.00 | 417.00 | 404.80 | 409.95 | 409.59 | -0.07 | 2,979.81 | 317,425 | 7.26 | 190,677 | 9.08 | 7.81 | 53 |
| 9 | 14-Aug | 420.00 | 433.20 | 403.40 | 410.25 | 413.81 | -1.57 | 2,981.99 | 361,554 | 8.27 | 143,219 | 6.82 | 5.93 | 40 |
| 10 | 13-Aug | 408.45 | 422.00 | 406.00 | 416.80 | 416.28 | 2.56 | 3,029.60 | 459,912 | 10.52 | 274,218 | 13.06 | 11.42 | 76 |
| 11 | 12-Aug | 411.70 | 422.00 | 400.20 | 406.40 | 409.90 | -0.62 | 2,954.01 | 262,687 | 6.01 | 110,755 | 5.28 | 4.54 | 31 |
| 12 | 11-Aug | 406.60 | 412.50 | 400.50 | 408.95 | 407.96 | 0.05 | 2,972.55 | 174,584 | 3.99 | 126,725 | 6.04 | 5.17 | 35 |
| 13 | 08-Aug | 412.90 | 420.75 | 405.90 | 408.75 | 413.37 | -1.01 | 2,971.09 | 190,140 | 4.35 | 60,958 | 2.90 | 2.52 | 17 |
| 14 | 07-Aug | 407.05 | 418.70 | 403.40 | 412.90 | 411.98 | -0.83 | 3,001.26 | 230,066 | 5.26 | 57,446 | 2.74 | 2.37 | 16 |
| 15 | 06-Aug | 402.75 | 420.60 | 394.10 | 416.35 | 407.66 | 4.20 | 3,026.33 | 724,080 | 16.56 | 346,488 | 16.50 | 14.12 | 97 |
| 16 | 05-Aug | 406.85 | 417.00 | 393.15 | 399.55 | 402.36 | -1.85 | 2,904.22 | 693,165 | 15.85 | 299,154 | 14.25 | 12.04 | 83 |
| 17 | 04-Aug | 409.70 | 414.70 | 403.20 | 407.10 | 407.84 | -0.79 | 2,959.10 | 112,359 | 2.57 | 40,779 | 1.94 | 1.66 | 11 |
| 18 | 01-Aug | 428.80 | 433.40 | 406.30 | 410.35 | 421.03 | -2.91 | 2,982.72 | 294,034 | 6.72 | 113,959 | 5.43 | 4.80 | 32 |
| 19 | 31-Jul | 404.05 | 444.90 | 393.75 | 422.65 | 419.63 | 3.22 | 3,072.13 | 687,730 | 15.73 | 237,201 | 11.30 | 9.95 | 66 |
| 20 | 30-Jul | 417.10 | 418.75 | 407.10 | 409.45 | 411.30 | -2.01 | 2,976.18 | 93,582 | 2.14 | 51,936 | 2.47 | 2.14 | 14 |
| 21 | 29-Jul | 416.75 | 424.55 | 410.55 | 417.85 | 417.70 | 0.17 | 3,037.24 | 217,105 | 4.96 | 67,627 | 3.22 | 2.82 | 19 |
| 22 | 28-Jul | 423.85 | 449.80 | 409.15 | 417.15 | 434.15 | -2.55 | 3,032.15 | 1,543,052 | 35.29 | 649,172 | 30.92 | 28.18 | 181 |
| 23 | 25-Jul | 431.40 | 440.00 | 425.00 | 428.05 | 430.46 | -0.96 | 3,111.38 | 444,837 | 10.17 | 286,630 | 13.65 | 12.34 | 80 |
| 24 | 24-Jul | 417.90 | 437.95 | 417.65 | 432.20 | 430.96 | 3.42 | 3,141.54 | 1,021,140 | 23.35 | 507,516 | 24.17 | 21.87 | 142 |
| 25 | 23-Jul | 415.90 | 421.90 | 403.00 | 417.90 | 414.14 | 0.81 | 3,037.60 | 460,709 | 10.54 | 230,055 | 10.96 | 9.53 | 64 |
| 26 | 22-Jul | 397.85 | 417.85 | 394.00 | 414.55 | 408.16 | 4.55 | 3,013.25 | 644,159 | 14.73 | 304,170 | 14.49 | 12.42 | 85 |
| 27 | 21-Jul | 389.70 | 399.20 | 381.00 | 396.50 | 391.77 | 1.67 | 2,882.05 | 292,104 | 6.68 | 145,925 | 6.95 | 5.72 | 41 |
| 28 | 18-Jul | 366.90 | 400.00 | 366.90 | 390.00 | 389.07 | 5.25 | 2,834.00 | 952,676 | 21.79 | 286,867 | 13.66 | 11.16 | 80 |
| 29 | 17-Jul | 372.00 | 375.55 | 366.80 | 370.55 | 371.23 | -0.28 | 2,693.43 | 106,615 | 2.44 | 45,098 | 2.15 | 1.67 | 13 |
| 30 | 16-Jul | 386.30 | 386.30 | 370.20 | 371.60 | 376.65 | -3.92 | 2,701.06 | 288,488 | 6.60 | 137,874 | 6.57 | 5.19 | 38 |
| 31 | 15-Jul | 382.30 | 392.00 | 373.00 | 386.75 | 382.86 | 1.16 | 2,811.18 | 391,326 | 8.95 | 161,492 | 7.69 | 6.18 | 45 |
| 32 | 14-Jul | 362.00 | 389.50 | 360.85 | 382.30 | 378.65 | 4.81 | 2,778.83 | 862,091 | 19.71 | 374,740 | 17.85 | 14.19 | 104 |
| 33 | 11-Jul | 357.80 | 369.50 | 356.05 | 364.75 | 364.08 | 1.63 | 2,651.27 | 426,461 | 9.75 | 178,668 | 8.51 | 6.50 | 50 |
| 34 | 10-Jul | 351.00 | 363.90 | 349.50 | 358.90 | 357.40 | 2.59 | 2,608.75 | 717,921 | 16.42 | 251,504 | 11.98 | 8.99 | 70 |
| 35 | 09-Jul | 335.05 | 353.90 | 333.45 | 349.85 | 346.70 | 5.46 | 2,542.96 | 1,215,282 | 27.79 | 413,263 | 19.68 | 14.33 | 115 |
| 36 | 08-Jul | 319.80 | 335.40 | 318.20 | 331.75 | 327.64 | 4.21 | 2,411.40 | 569,457 | 13.02 | 280,561 | 13.36 | 9.19 | 78 |
| 37 | 07-Jul | 325.55 | 325.55 | 317.00 | 318.35 | 320.19 | -1.79 | 2,314.00 | 43,727 | 1.00 | 20,995 | 1.00 | 0.67 | 6 |
| 38 | 04-Jul | 320.00 | 325.55 | 317.40 | 324.15 | 322.45 | 1.74 | 2,356.16 | 179,500 | 4.10 | 107,749 | 5.13 | 3.47 | 30 |
| 39 | 03-Jul | 313.70 | 319.95 | 313.70 | 318.60 | 315.40 | 1.56 | 2,315.82 | 180,708 | 4.13 | 133,992 | 6.38 | 4.23 | 37 |
| 40 | 02-Jul | 315.50 | 316.90 | 312.45 | 313.70 | 313.92 | -0.43 | 2,280.20 | 81,803 | 1.87 | 49,211 | 2.34 | 1.54 | 14 |
| 41 | 01-Jul | 315.00 | 316.85 | 310.25 | 315.05 | 313.45 | 0.33 | 2,290.01 | 141,439 | 3.23 | 100,650 | 4.79 | 3.15 | 28 |
| 42 | 30-Jun | 315.60 | 320.00 | 312.50 | 314.00 | 314.71 | -0.38 | 2,282.00 | 161,053 | 3.68 | 126,401 | 6.02 | 3.98 | 35 |
| 43 | 27-Jun | 320.50 | 320.95 | 313.10 | 315.20 | 317.10 | -1.58 | 2,291.10 | 131,537 | 3.01 | 98,490 | 4.69 | 3.12 | 27 |
| 44 | 26-Jun | 322.00 | 323.60 | 316.95 | 320.25 | 319.12 | -0.23 | 2,327.81 | 177,281 | 4.05 | 122,655 | 5.84 | 3.91 | 34 |
| 45 | 25-Jun | 321.70 | 322.95 | 317.05 | 321.00 | 320.17 | 0.45 | 2,333.00 | 178,815 | 4.09 | 106,687 | 5.08 | 3.42 | 30 |
| 46 | 24-Jun | 319.90 | 324.10 | 317.20 | 319.55 | 319.11 | 0.58 | 2,322.72 | 80,618 | 1.84 | 38,931 | 1.85 | 1.24 | 11 |
| 47 | 23-Jun | 317.00 | 321.70 | 313.20 | 317.70 | 315.67 | -0.72 | 2,309.27 | 80,722 | 1.85 | 49,461 | 2.36 | 1.56 | 14 |
| 48 | 20-Jun | 320.00 | 322.00 | 315.80 | 320.00 | 320.01 | -0.14 | 2,325.00 | 147,392 | 3.37 | 117,083 | 5.58 | 3.75 | 33 |
| 49 | 19-Jun | 321.10 | 323.95 | 318.10 | 320.45 | 320.46 | 0.47 | 2,329.26 | 66,513 | 1.52 | 38,025 | 1.81 | 1.22 | 11 |
| 50 | 18-Jun | 324.10 | 324.10 | 315.00 | 318.95 | 319.08 | -0.93 | 2,318.36 | 65,700 | 1.50 | 32,511 | 1.55 | 1.04 | 9 |
| 51 | 17-Jun | 324.50 | 328.00 | 319.10 | 321.95 | 322.51 | -0.57 | 2,340.17 | 70,981 | 1.62 | 30,757 | 1.46 | 0.99 | 9 |
| 52 | 16-Jun | 330.00 | 335.00 | 322.10 | 323.80 | 326.91 | -1.61 | 2,353.61 | 92,068 | 2.11 | 30,815 | 1.47 | 1.01 | 9 |
| 53 | 13-Jun | 316.00 | 332.60 | 314.80 | 329.10 | 323.09 | 1.00 | 2,392.14 | 106,914 | 2.44 | 50,569 | 2.41 | 1.63 | 14 |
| 54 | 12-Jun | 332.70 | 333.95 | 325.00 | 325.85 | 327.86 | -2.24 | 2,368.51 | 107,293 | 2.45 | 61,109 | 2.91 | 2.00 | 17 |
| 55 | 11-Jun | 322.80 | 338.00 | 321.95 | 333.30 | 333.60 | 3.56 | 2,422.67 | 414,499 | 9.48 | 193,574 | 9.22 | 6.46 | 54 |
| 56 | 10-Jun | 319.00 | 324.30 | 318.50 | 321.85 | 320.92 | 0.69 | 2,339.44 | 69,732 | 1.59 | 41,963 | 2.00 | 1.35 | 12 |
| 57 | 09-Jun | 320.90 | 321.50 | 318.15 | 319.65 | 319.40 | 0.09 | 2,323.45 | 98,241 | 2.25 | 57,741 | 2.75 | 1.84 | 16 |
| 58 | 06-Jun | 318.50 | 325.05 | 317.00 | 319.35 | 319.57 | 0.33 | 2,321.27 | 128,635 | 2.94 | 62,515 | 2.98 | 2.00 | 17 |
| 59 | 05-Jun | 309.10 | 319.40 | 305.00 | 318.30 | 314.01 | 3.31 | 2,313.64 | 297,335 | 6.80 | 167,094 | 7.96 | 5.25 | 47 |
| 60 | 04-Jun | 309.00 | 311.80 | 304.20 | 308.10 | 306.95 | 0.21 | 2,239.49 | 141,439 | 3.23 | 106,275 | 5.06 | 3.26 | 30 |
| 61 | 03-Jun | 306.70 | 309.45 | 303.35 | 307.45 | 305.99 | 0.67 | 2,234.77 | 176,052 | 4.03 | 119,295 | 5.68 | 3.65 | 33 |
| 62 | 02-Jun | 308.10 | 308.85 | 302.10 | 305.40 | 304.34 | -1.09 | 2,219.87 | 111,815 | 2.56 | 60,577 | 2.89 | 1.84 | 17 |
| 63 | 30-May | 309.50 | 311.60 | 307.05 | 308.75 | 309.22 | -0.23 | 2,244.22 | 108,455 | 2.48 | 73,740 | 3.51 | 2.28 | 21 |
| 64 | 29-May | 309.95 | 314.00 | 304.10 | 309.45 | 309.05 | -0.16 | 2,249.31 | 86,863 | 1.99 | 51,369 | 2.45 | 1.59 | 14 |
| 65 | 28-May | 313.30 | 314.90 | 309.00 | 309.95 | 311.31 | -1.07 | 2,252.94 | 47,954 | 1.10 | 27,522 | 1.31 | 0.86 | 8 |
| 66 | 27-May | 315.00 | 316.45 | 311.10 | 313.30 | 313.01 | -0.68 | 2,277.29 | 45,526 | 1.04 | 24,088 | 1.15 | 0.75 | 7 |
| 67 | 26-May | 314.65 | 318.30 | 314.65 | 315.45 | 316.00 | 0.57 | 2,292.92 | 64,609 | 1.48 | 41,272 | 1.97 | 1.00 | 12 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB