| 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: 272.3 | Barrier: 380.6; Drift%: -10.7 |
| Basic Industry: Household Products | Total Equity: 72,687,260 | Low52 Date: 09-Apr-2025 | SHP: 43.21 / 5.21 / 2.7 / 48.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 404.0 / 279.0 | Month: 475.2 / 375.4 | Week: 391.0 / 375.0 | Day: 357.0 / 341.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 351.00 | 357.00 | 341.00 | 343.80 | 348.50 | -1.48 | 2,498.99 | 151,352 | 3.87 | 69,938 | 4.36 | 2.44 | 20 |
| 2 | 11-Nov | 349.40 | 353.55 | 341.85 | 348.95 | 347.44 | 1.17 | 2,536.42 | 163,046 | 4.17 | 61,691 | 3.84 | 2.14 | 17 |
| 3 | 10-Nov | 366.95 | 366.95 | 342.15 | 344.90 | 351.79 | -6.02 | 2,506.98 | 163,335 | 4.18 | 90,215 | 5.62 | 3.17 | 25 |
| 4 | 07-Nov | 365.00 | 371.25 | 358.90 | 367.00 | 366.44 | 0.44 | 2,667.00 | 77,012 | 1.97 | 29,892 | 1.86 | 1.10 | 8 |
| 5 | 06-Nov | 368.05 | 371.00 | 364.00 | 365.40 | 365.98 | -1.87 | 2,655.99 | 95,886 | 2.45 | 50,190 | 3.13 | 1.84 | 14 |
| 6 | 04-Nov | 380.60 | 380.60 | 370.05 | 372.35 | 374.73 | -2.17 | 2,706.51 | 61,104 | 1.56 | 34,203 | 2.13 | 1.28 | 10 |
| 7 | 03-Nov | 379.80 | 384.00 | 379.15 | 380.60 | 381.89 | 0.18 | 2,766.48 | 53,084 | 1.36 | 20,788 | 1.30 | 0.79 | 6 |
| 8 | 31-Oct | 385.70 | 385.70 | 378.00 | 379.90 | 382.12 | -0.94 | 2,761.39 | 39,065 | 1.00 | 16,047 | 1.00 | 0.61 | 4 |
| 9 | 30-Oct | 383.10 | 387.45 | 381.50 | 383.50 | 383.97 | -1.06 | 2,787.56 | 98,170 | 2.51 | 54,327 | 3.39 | 2.09 | 15 |
| 10 | 29-Oct | 381.85 | 389.90 | 380.00 | 387.60 | 387.09 | 1.51 | 2,817.36 | 177,901 | 4.55 | 111,968 | 6.98 | 4.33 | 31 |
| 11 | 28-Oct | 382.15 | 391.00 | 379.25 | 381.85 | 385.34 | -0.60 | 2,775.56 | 150,140 | 3.84 | 63,842 | 3.98 | 2.46 | 18 |
| 12 | 27-Oct | 375.90 | 388.90 | 375.00 | 384.15 | 383.70 | 2.19 | 2,792.28 | 230,420 | 5.90 | 136,461 | 8.50 | 5.24 | 38 |
| 13 | 24-Oct | 379.25 | 386.55 | 371.20 | 375.90 | 379.01 | -0.88 | 2,732.31 | 163,018 | 4.17 | 60,789 | 3.79 | 2.30 | 17 |
| 14 | 23-Oct | 378.10 | 387.60 | 376.35 | 379.25 | 379.15 | -0.82 | 2,756.66 | 116,078 | 2.97 | 54,385 | 3.39 | 2.06 | 15 |
| 15 | 21-Oct | 376.00 | 386.50 | 372.20 | 382.40 | 381.26 | 1.85 | 2,779.56 | 128,511 | 3.29 | 53,419 | 3.33 | 2.04 | 15 |
| 16 | 20-Oct | 364.90 | 378.00 | 360.70 | 375.45 | 372.25 | 2.53 | 2,729.04 | 172,624 | 4.42 | 57,439 | 3.58 | 2.14 | 16 |
| 17 | 17-Oct | 375.35 | 375.85 | 363.10 | 366.20 | 370.08 | -2.67 | 2,661.81 | 198,004 | 5.07 | 102,098 | 6.36 | 3.78 | 28 |
| 18 | 16-Oct | 380.95 | 385.40 | 371.70 | 376.25 | 376.65 | -1.43 | 2,734.86 | 186,438 | 4.77 | 61,398 | 3.83 | 2.31 | 17 |
| 19 | 15-Oct | 358.00 | 394.00 | 358.00 | 381.70 | 384.69 | 7.46 | 2,774.47 | 2,761,042 | 70.68 | 383,772 | 23.91 | 14.76 | 107 |
| 20 | 14-Oct | 372.20 | 372.20 | 354.45 | 355.20 | 358.87 | -3.81 | 2,581.85 | 122,291 | 3.13 | 65,227 | 4.06 | 2.34 | 18 |
| 21 | 13-Oct | 382.60 | 384.65 | 367.85 | 369.25 | 371.43 | -2.97 | 2,683.98 | 223,791 | 5.73 | 157,792 | 9.83 | 5.86 | 44 |
| 22 | 10-Oct | 368.60 | 384.80 | 366.60 | 380.55 | 376.94 | 3.21 | 2,766.11 | 131,168 | 3.36 | 65,949 | 4.11 | 2.49 | 18 |
| 23 | 09-Oct | 374.30 | 374.30 | 366.45 | 368.70 | 369.91 | -1.02 | 2,679.98 | 95,376 | 2.44 | 47,530 | 2.96 | 1.76 | 13 |
| 24 | 08-Oct | 369.95 | 380.15 | 367.65 | 372.50 | 373.79 | 0.96 | 2,707.60 | 146,914 | 3.76 | 81,494 | 5.08 | 3.05 | 23 |
| 25 | 07-Oct | 369.65 | 373.40 | 363.65 | 368.95 | 368.60 | -0.43 | 2,681.80 | 119,856 | 3.07 | 65,091 | 4.06 | 2.40 | 18 |
| 26 | 06-Oct | 380.20 | 384.90 | 369.50 | 370.55 | 374.47 | -2.47 | 2,693.43 | 128,196 | 3.28 | 72,227 | 4.50 | 2.70 | 20 |
| 27 | 03-Oct | 382.00 | 387.25 | 376.65 | 379.95 | 380.90 | -0.35 | 2,761.75 | 140,519 | 3.60 | 74,963 | 4.67 | 2.86 | 21 |
| 28 | 01-Oct | 377.70 | 387.70 | 376.85 | 381.30 | 381.68 | 0.95 | 2,771.57 | 134,871 | 3.45 | 62,312 | 3.88 | 2.38 | 17 |
| 29 | 30-Sep | 395.00 | 397.80 | 375.40 | 377.70 | 381.83 | -4.38 | 2,745.40 | 317,387 | 8.12 | 164,959 | 10.28 | 6.30 | 46 |
| 30 | 29-Sep | 390.90 | 397.35 | 390.05 | 395.00 | 393.84 | 1.45 | 2,871.00 | 76,783 | 1.97 | 35,924 | 2.24 | 1.41 | 10 |
| 31 | 26-Sep | 393.00 | 399.00 | 386.60 | 389.35 | 390.62 | -1.85 | 2,830.08 | 175,731 | 4.50 | 65,327 | 4.07 | 2.55 | 18 |
| 32 | 25-Sep | 406.20 | 409.50 | 395.80 | 396.70 | 402.34 | -2.34 | 2,883.50 | 110,726 | 2.83 | 46,830 | 2.92 | 1.88 | 13 |
| 33 | 24-Sep | 416.10 | 417.70 | 405.15 | 406.20 | 408.94 | -2.38 | 2,952.56 | 167,109 | 4.28 | 93,095 | 5.80 | 3.81 | 26 |
| 34 | 23-Sep | 419.40 | 423.55 | 414.70 | 416.10 | 417.71 | -0.55 | 3,024.52 | 134,382 | 3.44 | 69,723 | 4.34 | 2.91 | 19 |
| 35 | 22-Sep | 422.30 | 427.90 | 415.20 | 418.40 | 421.03 | -0.94 | 3,041.23 | 285,148 | 7.30 | 174,823 | 10.89 | 7.36 | 49 |
| 36 | 19-Sep | 428.00 | 429.60 | 418.75 | 422.35 | 423.67 | -1.30 | 3,069.95 | 175,358 | 4.49 | 83,886 | 5.23 | 3.55 | 23 |
| 37 | 18-Sep | 433.95 | 436.75 | 426.00 | 427.90 | 431.94 | -1.18 | 3,110.29 | 145,943 | 3.74 | 66,780 | 4.16 | 2.88 | 19 |
| 38 | 17-Sep | 438.70 | 442.10 | 430.10 | 433.00 | 436.18 | -0.92 | 3,147.00 | 132,546 | 3.39 | 56,011 | 3.49 | 2.44 | 16 |
| 39 | 16-Sep | 446.00 | 446.00 | 436.00 | 437.00 | 439.69 | -1.83 | 3,176.00 | 149,779 | 3.83 | 68,179 | 4.25 | 3.00 | 19 |
| 40 | 15-Sep | 442.60 | 447.85 | 426.00 | 445.15 | 437.99 | 1.68 | 3,235.67 | 227,844 | 5.83 | 81,585 | 5.08 | 3.57 | 23 |
| 41 | 12-Sep | 443.95 | 456.20 | 435.50 | 437.80 | 443.42 | -1.00 | 3,182.25 | 310,935 | 7.96 | 81,766 | 5.10 | 3.63 | 23 |
| 42 | 11-Sep | 447.75 | 457.65 | 441.05 | 442.20 | 448.29 | -1.02 | 3,214.23 | 147,557 | 3.78 | 50,295 | 3.13 | 2.25 | 14 |
| 43 | 10-Sep | 452.05 | 458.80 | 432.15 | 446.75 | 443.98 | -1.73 | 3,247.30 | 407,644 | 10.43 | 141,469 | 8.82 | 6.28 | 39 |
| 44 | 09-Sep | 455.80 | 463.70 | 451.30 | 454.60 | 457.64 | 0.04 | 3,304.36 | 162,873 | 4.17 | 58,153 | 3.62 | 2.66 | 16 |
| 45 | 08-Sep | 467.15 | 469.60 | 451.10 | 454.40 | 459.72 | -2.73 | 3,302.91 | 212,891 | 5.45 | 94,788 | 5.91 | 4.36 | 26 |
| 46 | 05-Sep | 469.50 | 475.20 | 457.05 | 467.15 | 467.09 | -0.17 | 3,395.59 | 292,518 | 7.49 | 101,832 | 6.35 | 4.76 | 28 |
| 47 | 04-Sep | 473.00 | 473.40 | 460.60 | 467.95 | 467.37 | -0.02 | 3,401.40 | 409,008 | 10.47 | 182,716 | 11.39 | 8.54 | 51 |
| 48 | 03-Sep | 451.00 | 472.65 | 451.00 | 468.05 | 465.32 | 4.29 | 3,402.13 | 1,240,268 | 31.75 | 529,047 | 32.97 | 24.62 | 147 |
| 49 | 02-Sep | 433.05 | 455.40 | 428.55 | 448.80 | 449.57 | 3.64 | 3,262.20 | 1,275,451 | 32.65 | 415,389 | 25.88 | 18.67 | 116 |
| 50 | 01-Sep | 421.05 | 435.60 | 421.05 | 433.05 | 429.27 | 2.73 | 3,147.72 | 438,653 | 11.23 | 85,108 | 5.30 | 3.65 | 24 |
| 51 | 29-Aug | 418.05 | 433.75 | 414.60 | 421.55 | 420.03 | 0.11 | 3,064.13 | 742,122 | 19.00 | 47,038 | 2.93 | 1.98 | 13 |
| 52 | 28-Aug | 415.90 | 424.50 | 407.10 | 421.10 | 418.23 | 0.83 | 3,060.86 | 144,331 | 3.69 | 37,703 | 2.35 | 1.58 | 11 |
| 53 | 26-Aug | 439.50 | 439.50 | 414.00 | 417.65 | 424.72 | -4.97 | 3,035.78 | 221,324 | 5.67 | 93,171 | 5.81 | 3.96 | 26 |
| 54 | 25-Aug | 437.00 | 448.20 | 431.00 | 439.50 | 438.79 | 1.09 | 3,194.61 | 414,347 | 10.61 | 230,239 | 14.35 | 10.10 | 64 |
| 55 | 22-Aug | 439.90 | 443.05 | 432.00 | 434.75 | 437.07 | -1.82 | 3,160.08 | 208,975 | 5.35 | 89,436 | 5.57 | 3.91 | 25 |
| 56 | 21-Aug | 439.75 | 447.90 | 426.10 | 442.80 | 436.58 | 0.92 | 3,218.59 | 359,825 | 9.21 | 150,616 | 9.39 | 6.58 | 42 |
| 57 | 20-Aug | 439.00 | 450.00 | 433.30 | 438.75 | 440.42 | 0.15 | 3,189.15 | 516,149 | 13.21 | 202,734 | 12.63 | 8.93 | 57 |
| 58 | 19-Aug | 411.90 | 444.40 | 411.40 | 438.10 | 436.52 | 6.87 | 3,184.43 | 2,227,289 | 57.01 | 608,648 | 37.93 | 26.57 | 170 |
| 59 | 18-Aug | 417.00 | 417.00 | 404.80 | 409.95 | 409.59 | -0.07 | 2,979.81 | 317,425 | 8.13 | 190,677 | 11.88 | 7.81 | 53 |
| 60 | 14-Aug | 420.00 | 433.20 | 403.40 | 410.25 | 413.81 | -1.57 | 2,981.99 | 361,554 | 9.25 | 143,219 | 8.92 | 5.93 | 40 |
| 61 | 13-Aug | 408.45 | 422.00 | 406.00 | 416.80 | 416.28 | 2.56 | 3,029.60 | 459,912 | 11.77 | 274,218 | 17.09 | 11.42 | 76 |
| 62 | 12-Aug | 411.70 | 422.00 | 400.20 | 406.40 | 409.90 | -0.62 | 2,954.01 | 262,687 | 6.72 | 110,755 | 6.90 | 4.54 | 31 |
| 63 | 11-Aug | 406.60 | 412.50 | 400.50 | 408.95 | 407.96 | 0.05 | 2,972.55 | 174,584 | 4.47 | 126,725 | 7.90 | 5.17 | 35 |
| 64 | 08-Aug | 412.90 | 420.75 | 405.90 | 408.75 | 413.37 | -1.01 | 2,971.09 | 190,140 | 4.87 | 60,958 | 3.80 | 2.52 | 17 |
| 65 | 07-Aug | 407.05 | 418.70 | 403.40 | 412.90 | 411.98 | -0.83 | 3,001.26 | 230,066 | 5.89 | 57,446 | 3.58 | 2.37 | 16 |
| 66 | 06-Aug | 402.75 | 420.60 | 394.10 | 416.35 | 407.66 | 4.20 | 3,026.33 | 724,080 | 18.53 | 346,488 | 21.59 | 14.12 | 97 |
| 67 | 05-Aug | 406.85 | 417.00 | 393.15 | 399.55 | 402.36 | -1.85 | 2,904.22 | 693,165 | 17.74 | 299,154 | 18.64 | 12.04 | 83 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB