| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 475.2 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 05-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 5; VWAP21: 421.57 | Low52 Price: 259.65 | Barrier: 279.5; Drift%: 0.73 |
| Basic Industry: Household Products | Total Equity: 72,687,260 | Low52 Date: 30-Mar-2026 | SHP: 43.21 / 5.05 / 2.76 / 48.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 404.0 / 279.0 | Month: 339.6 / 308.45 | Week: 336.8 / 320.1 | Day: 283.5 / 264.85 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 277.50 | 283.50 | 264.85 | 281.55 | 273.74 | 1.46 | 2,046.51 | 126,487 | 6.28 | 65,687 | 6.93 | 1.80 | 18 |
| 2 | 01-Apr | 264.90 | 279.50 | 264.90 | 277.50 | 275.24 | 5.65 | 2,017.07 | 115,540 | 5.74 | 69,573 | 7.34 | 1.91 | 20 |
| 3 | 30-Mar | 271.40 | 274.00 | 259.65 | 262.65 | 263.32 | -3.19 | 1,909.13 | 460,884 | 22.89 | 236,431 | 24.96 | 6.23 | 66 |
| 4 | 27-Mar | 285.05 | 291.30 | 269.00 | 271.30 | 275.01 | -5.21 | 1,972.01 | 184,133 | 9.14 | 129,851 | 13.71 | 3.57 | 36 |
| 5 | 25-Mar | 287.25 | 298.35 | 283.25 | 286.20 | 292.03 | 1.36 | 2,080.31 | 438,679 | 21.78 | 355,232 | 37.50 | 10.37 | 100 |
| 6 | 24-Mar | 285.60 | 290.00 | 275.00 | 282.35 | 281.80 | 0.43 | 2,052.32 | 168,697 | 8.38 | 88,487 | 9.34 | 2.49 | 25 |
| 7 | 23-Mar | 299.70 | 299.70 | 279.00 | 281.15 | 285.83 | -6.50 | 2,043.60 | 152,525 | 7.57 | 74,838 | 7.90 | 2.14 | 21 |
| 8 | 20-Mar | 293.00 | 308.00 | 287.90 | 300.70 | 295.23 | 3.62 | 2,185.71 | 107,154 | 5.32 | 53,123 | 5.61 | 1.57 | 15 |
| 9 | 19-Mar | 297.15 | 297.90 | 287.70 | 290.20 | 294.07 | -2.75 | 2,109.38 | 85,373 | 4.24 | 55,401 | 5.85 | 1.63 | 16 |
| 10 | 18-Mar | 301.70 | 305.65 | 295.05 | 298.40 | 300.42 | -1.09 | 2,168.99 | 105,418 | 5.23 | 68,059 | 7.18 | 2.04 | 19 |
| 11 | 17-Mar | 301.95 | 304.60 | 296.20 | 301.70 | 299.49 | 0.52 | 2,192.97 | 54,838 | 2.72 | 28,617 | 3.02 | 0.86 | 8 |
| 12 | 16-Mar | 302.10 | 304.70 | 290.00 | 300.15 | 298.30 | -1.82 | 2,181.71 | 80,027 | 3.97 | 42,618 | 4.50 | 1.27 | 12 |
| 13 | 13-Mar | 313.10 | 313.65 | 303.10 | 305.70 | 306.62 | -2.36 | 2,222.05 | 56,181 | 2.79 | 40,096 | 4.23 | 1.23 | 11 |
| 14 | 12-Mar | 313.95 | 321.45 | 308.75 | 313.10 | 316.50 | -0.68 | 2,275.84 | 37,409 | 1.86 | 22,629 | 2.39 | 0.72 | 6 |
| 15 | 11-Mar | 316.50 | 320.95 | 310.80 | 315.25 | 315.30 | 0.59 | 2,291.47 | 43,989 | 2.18 | 26,970 | 2.85 | 0.85 | 8 |
| 16 | 10-Mar | 306.15 | 314.85 | 305.70 | 313.40 | 311.31 | 2.70 | 2,278.02 | 43,437 | 2.16 | 23,556 | 2.49 | 0.73 | 7 |
| 17 | 09-Mar | 314.75 | 316.65 | 302.05 | 305.15 | 307.95 | -4.31 | 2,218.05 | 99,422 | 4.94 | 55,388 | 5.85 | 1.71 | 16 |
| 18 | 06-Mar | 325.45 | 328.25 | 316.15 | 318.90 | 321.95 | -2.19 | 2,318.00 | 26,804 | 1.33 | 13,011 | 1.37 | 0.42 | 4 |
| 19 | 05-Mar | 323.20 | 327.40 | 320.05 | 326.05 | 323.64 | 0.57 | 2,369.97 | 58,267 | 2.89 | 44,887 | 4.74 | 1.45 | 13 |
| 20 | 04-Mar | 323.00 | 327.30 | 314.25 | 324.20 | 322.54 | 0.11 | 2,356.52 | 86,296 | 4.29 | 53,942 | 5.69 | 1.74 | 15 |
| 21 | 02-Mar | 324.95 | 328.25 | 315.10 | 323.85 | 324.07 | -2.22 | 2,353.98 | 51,442 | 2.55 | 25,012 | 2.64 | 0.81 | 7 |
| 22 | 27-Feb | 327.00 | 336.80 | 320.10 | 331.20 | 328.06 | 1.50 | 2,407.40 | 64,183 | 3.19 | 29,632 | 3.13 | 0.97 | 8 |
| 23 | 26-Feb | 323.55 | 331.00 | 323.10 | 326.30 | 326.44 | 0.23 | 2,371.79 | 222,278 | 11.04 | 112,308 | 11.86 | 3.67 | 32 |
| 24 | 25-Feb | 325.95 | 327.75 | 321.20 | 325.55 | 324.25 | 0.35 | 2,366.33 | 48,573 | 2.41 | 25,793 | 2.72 | 0.84 | 7 |
| 25 | 24-Feb | 327.00 | 330.00 | 321.85 | 324.40 | 326.30 | -0.84 | 2,357.97 | 82,665 | 4.10 | 35,071 | 3.70 | 1.14 | 10 |
| 26 | 23-Feb | 326.85 | 330.70 | 325.50 | 327.15 | 327.32 | 0.45 | 2,377.96 | 312,199 | 15.50 | 153,928 | 16.25 | 5.04 | 43 |
| 27 | 20-Feb | 325.20 | 329.00 | 323.00 | 325.70 | 326.16 | -1.08 | 2,367.42 | 29,632 | 1.47 | 20,148 | 2.13 | 0.66 | 6 |
| 28 | 19-Feb | 332.60 | 332.60 | 327.00 | 329.25 | 329.62 | 0.09 | 2,393.23 | 38,499 | 1.91 | 22,601 | 2.39 | 0.74 | 6 |
| 29 | 18-Feb | 333.05 | 335.90 | 325.65 | 328.95 | 330.59 | -1.29 | 2,391.05 | 48,072 | 2.39 | 28,925 | 3.05 | 0.96 | 8 |
| 30 | 17-Feb | 332.80 | 338.95 | 331.25 | 333.25 | 334.52 | -0.91 | 2,422.30 | 32,445 | 1.61 | 16,145 | 1.70 | 0.54 | 5 |
| 31 | 16-Feb | 333.50 | 341.30 | 333.50 | 336.30 | 335.94 | -1.45 | 2,444.47 | 20,138 | 1.00 | 9,472 | 1.00 | 0.32 | 3 |
| 32 | 13-Feb | 344.40 | 346.90 | 335.35 | 341.25 | 340.42 | -0.91 | 2,480.45 | 40,876 | 2.03 | 15,983 | 1.69 | 0.54 | 4 |
| 33 | 12-Feb | 341.15 | 347.30 | 335.40 | 344.40 | 343.02 | 0.95 | 2,503.35 | 96,150 | 4.77 | 67,178 | 7.09 | 2.30 | 19 |
| 34 | 11-Feb | 340.15 | 344.95 | 334.75 | 341.15 | 339.16 | -0.71 | 2,479.73 | 41,424 | 2.06 | 18,760 | 1.98 | 0.64 | 5 |
| 35 | 10-Feb | 342.15 | 345.00 | 340.00 | 343.60 | 342.80 | 1.15 | 2,497.53 | 66,124 | 3.28 | 44,292 | 4.68 | 1.52 | 12 |
| 36 | 09-Feb | 341.45 | 349.90 | 334.10 | 339.70 | 341.26 | -0.64 | 2,469.19 | 68,224 | 3.39 | 31,381 | 3.31 | 1.07 | 9 |
| 37 | 06-Feb | 346.00 | 346.70 | 332.20 | 341.90 | 341.50 | -1.01 | 2,485.18 | 156,376 | 7.76 | 77,194 | 8.15 | 2.64 | 22 |
| 38 | 05-Feb | 335.90 | 358.35 | 335.90 | 345.40 | 347.65 | 4.19 | 2,510.62 | 488,651 | 24.26 | 230,211 | 24.30 | 8.00 | 65 |
| 39 | 04-Feb | 323.05 | 332.40 | 316.00 | 331.50 | 328.93 | 2.36 | 2,409.58 | 54,324 | 2.70 | 28,267 | 2.98 | 0.93 | 8 |
| 40 | 03-Feb | 325.90 | 328.00 | 316.55 | 323.85 | 320.55 | 1.42 | 2,353.98 | 168,312 | 8.36 | 136,049 | 14.36 | 4.36 | 38 |
| 41 | 02-Feb | 323.80 | 323.80 | 317.80 | 319.30 | 319.47 | -0.36 | 2,320.90 | 41,141 | 2.04 | 23,686 | 2.50 | 0.76 | 7 |
| 42 | 01-Feb | 336.95 | 336.95 | 318.00 | 320.45 | 322.67 | -4.85 | 2,329.26 | 74,046 | 3.68 | 31,269 | 3.30 | 1.01 | 9 |
| 43 | 30-Jan | 328.00 | 339.70 | 318.10 | 336.80 | 334.16 | 2.15 | 2,448.11 | 73,981 | 3.67 | 42,046 | 4.44 | 1.41 | 12 |
| 44 | 29-Jan | 322.80 | 332.00 | 318.50 | 329.70 | 325.33 | 2.11 | 2,396.50 | 81,332 | 4.04 | 56,324 | 5.95 | 1.83 | 16 |
| 45 | 28-Jan | 315.80 | 326.45 | 314.85 | 322.90 | 322.44 | 2.56 | 2,347.07 | 176,030 | 8.74 | 110,441 | 11.66 | 3.56 | 31 |
| 46 | 27-Jan | 318.60 | 319.95 | 309.50 | 314.85 | 313.62 | -1.53 | 2,288.56 | 58,697 | 2.91 | 31,805 | 3.36 | 1.00 | 9 |
| 47 | 23-Jan | 322.35 | 322.40 | 317.45 | 319.75 | 318.96 | 0.00 | 2,324.18 | 43,980 | 2.18 | 28,983 | 3.06 | 0.92 | 8 |
| 48 | 22-Jan | 318.10 | 322.40 | 315.90 | 319.75 | 318.16 | 1.41 | 2,324.18 | 64,467 | 3.20 | 44,791 | 4.73 | 1.43 | 13 |
| 49 | 21-Jan | 312.45 | 317.65 | 310.65 | 315.30 | 315.11 | 0.16 | 2,291.83 | 65,988 | 3.28 | 42,119 | 4.45 | 1.33 | 12 |
| 50 | 20-Jan | 319.35 | 320.35 | 308.85 | 314.80 | 313.92 | -0.83 | 2,288.19 | 60,315 | 2.99 | 38,681 | 4.08 | 1.21 | 11 |
| 51 | 19-Jan | 316.00 | 324.85 | 316.00 | 317.45 | 319.99 | -1.34 | 2,307.46 | 113,425 | 5.63 | 14,026 | 1.48 | 0.45 | 4 |
| 52 | 16-Jan | 332.30 | 332.30 | 309.85 | 321.75 | 320.57 | -1.98 | 2,338.71 | 105,852 | 5.26 | 57,195 | 6.04 | 1.83 | 16 |
| 53 | 14-Jan | 331.00 | 334.60 | 323.00 | 328.25 | 328.91 | -0.18 | 2,385.96 | 50,067 | 2.49 | 19,020 | 2.01 | 0.63 | 5 |
| 54 | 13-Jan | 325.00 | 330.75 | 322.55 | 328.85 | 327.61 | 1.29 | 2,390.32 | 31,143 | 1.55 | 11,033 | 1.16 | 0.36 | 3 |
| 55 | 12-Jan | 328.95 | 328.95 | 319.00 | 324.65 | 324.43 | -0.02 | 2,359.79 | 43,114 | 2.14 | 19,885 | 2.10 | 0.65 | 6 |
| 56 | 09-Jan | 335.95 | 335.95 | 323.00 | 324.70 | 327.86 | -2.83 | 2,360.16 | 80,759 | 4.01 | 44,577 | 4.71 | 1.46 | 13 |
| 57 | 08-Jan | 338.10 | 338.10 | 330.00 | 334.15 | 333.84 | -0.36 | 2,428.84 | 73,522 | 3.65 | 42,695 | 4.51 | 1.43 | 12 |
| 58 | 07-Jan | 340.00 | 340.00 | 332.20 | 335.35 | 335.38 | -1.25 | 2,437.57 | 35,992 | 1.79 | 14,657 | 1.55 | 0.49 | 4 |
| 59 | 06-Jan | 332.15 | 340.90 | 329.05 | 339.60 | 337.81 | 2.24 | 2,468.46 | 102,637 | 5.10 | 81,218 | 8.57 | 2.74 | 23 |
| 60 | 05-Jan | 338.65 | 340.45 | 329.80 | 332.15 | 333.99 | -1.48 | 2,414.31 | 47,767 | 2.37 | 24,190 | 2.55 | 0.81 | 7 |
| 61 | 02-Jan | 329.90 | 344.00 | 327.65 | 337.15 | 338.85 | 2.51 | 2,450.65 | 132,245 | 6.57 | 71,346 | 7.53 | 2.42 | 20 |
| 62 | 01-Jan | 329.75 | 330.80 | 327.05 | 328.90 | 328.99 | 0.05 | 2,390.68 | 25,764 | 1.28 | 18,182 | 1.92 | 0.60 | 5 |
| 63 | 31-Dec | 321.50 | 330.40 | 321.50 | 328.75 | 327.71 | 1.89 | 2,389.59 | 46,993 | 2.33 | 26,069 | 2.75 | 0.85 | 7 |
| 64 | 30-Dec | 325.00 | 326.75 | 320.50 | 322.65 | 322.95 | -0.69 | 2,345.25 | 32,514 | 1.61 | 20,884 | 2.20 | 0.67 | 6 |
| 65 | 29-Dec | 329.70 | 329.70 | 323.40 | 324.90 | 325.30 | -1.16 | 2,361.61 | 36,180 | 1.80 | 19,589 | 2.07 | 0.64 | 6 |
| 66 | 26-Dec | 329.70 | 331.70 | 327.25 | 328.70 | 329.30 | -0.20 | 2,389.23 | 38,762 | 1.92 | 20,976 | 2.21 | 0.69 | 6 |
| 67 | 24-Dec | 333.00 | 334.20 | 328.65 | 329.35 | 331.10 | -0.80 | 2,393.95 | 22,343 | 1.11 | 9,800 | 1.03 | 0.32 | 3 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB