| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 11.6 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: 8.68; Drift%: 4.41 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: | Low52 Price: 5.45 | Barrier: 8.05; Drift%: 11.34 |
| Basic Industry: Ceramics | Total Equity: 447,410,700 | Low52 Date: 27-Mar-2025 | SHP: 42.07 / 4.02 / 0.0 / 53.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 10.23 / 5.45 | Month: 9.62 / 7.6 | Week: 7.7 / 7.11 | Day: 9.61 / 9.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 9.49 | 9.61 | 9.02 | 9.08 | 9.20 | -2.58 | 406.25 | 551,316 | 12.33 | 281,207 | 281,207.00 | 0.26 | 12 |
| 2 | 11-Nov | 9.15 | 10.10 | 9.02 | 9.32 | 9.39 | 3.44 | 416.99 | 9,660,737 | 216.05 | 8,825,949 | 8,825,949.00 | 8.29 | 369 |
| 3 | 10-Nov | 9.40 | 9.49 | 8.71 | 9.01 | 9.17 | -5.65 | 403.12 | 3,473,669 | 77.68 | 2,897,174 | 2,897,174.00 | 2.66 | 121 |
| 4 | 07-Nov | 10.33 | 10.33 | 9.35 | 9.55 | 9.80 | -3.73 | 427.28 | 5,617,892 | 125.64 | 1,700,549 | 1,700,549.00 | 1.67 | 71 |
| 5 | 06-Nov | 9.00 | 10.03 | 8.68 | 9.92 | 9.86 | 18.66 | 443.83 | 30,124,042 | 673.69 | 14,515,095 | 14,515,095.00 | 14.31 | 607 |
| 6 | 04-Nov | 7.58 | 8.70 | 7.58 | 8.36 | 8.23 | 14.84 | 374.04 | 3,503,505 | 78.35 | 1,796,665 | 1,796,665.00 | 1.48 | 75 |
| 7 | 03-Nov | 7.40 | 8.05 | 6.55 | 7.28 | 7.40 | -1.62 | 325.71 | 338,546 | 7.57 | 154,493 | 154,493.00 | 0.11 | 6 |
| 8 | 31-Oct | 7.41 | 7.50 | 7.36 | 7.40 | 7.46 | 0.00 | 331.08 | 103,077 | 2.31 | 86,134 | 86,134.00 | 0.06 | 4 |
| 9 | 30-Oct | 7.43 | 7.60 | 7.30 | 7.40 | 7.44 | -1.20 | 331.08 | 199,648 | 4.46 | 162,568 | 162,568.00 | 0.12 | 7 |
| 10 | 29-Oct | 7.30 | 7.55 | 7.30 | 7.49 | 7.47 | 1.35 | 335.11 | 200,109 | 4.48 | 146,261 | 146,261.00 | 0.11 | 6 |
| 11 | 28-Oct | 7.49 | 7.57 | 7.21 | 7.39 | 7.45 | -1.34 | 330.64 | 209,859 | 4.69 | 155,568 | 155,568.00 | 0.12 | 7 |
| 12 | 27-Oct | 7.70 | 7.70 | 7.11 | 7.49 | 7.49 | -0.93 | 335.11 | 1,296,569 | 29.00 | 1,189,338 | 1,189,338.00 | 0.89 | 50 |
| 13 | 24-Oct | 7.80 | 7.88 | 7.52 | 7.56 | 7.65 | -1.69 | 338.24 | 249,973 | 5.59 | 158,611 | 158,611.00 | 0.12 | 7 |
| 14 | 23-Oct | 7.60 | 7.85 | 7.60 | 7.69 | 7.74 | -0.65 | 344.06 | 2,233,120 | 49.94 | 2,162,644 | 2,162,644.00 | 1.67 | 91 |
| 15 | 21-Oct | 7.48 | 7.83 | 7.48 | 7.74 | 7.71 | 3.48 | 346.30 | 170,881 | 3.82 | 137,000 | 137,000.00 | 0.11 | 6 |
| 16 | 20-Oct | 7.73 | 7.73 | 7.41 | 7.48 | 7.52 | -2.09 | 334.66 | 210,243 | 4.70 | 128,060 | 128,060.00 | 0.10 | 5 |
| 17 | 17-Oct | 7.51 | 7.99 | 7.45 | 7.64 | 7.52 | 4.23 | 341.82 | 4,861,737 | 108.73 | 4,328,612 | 4,328,612.00 | 3.26 | 181 |
| 18 | 16-Oct | 7.25 | 8.10 | 6.70 | 7.33 | 7.36 | 1.66 | 327.95 | 7,001,972 | 156.59 | 6,403,782 | 6,403,782.00 | 4.71 | 268 |
| 19 | 15-Oct | 7.13 | 7.26 | 7.10 | 7.21 | 7.18 | 3.15 | 322.58 | 266,429 | 5.96 | 207,700 | 207,700.00 | 0.15 | 9 |
| 20 | 14-Oct | 8.01 | 8.10 | 6.82 | 6.99 | 7.11 | -12.73 | 312.74 | 2,196,655 | 49.13 | 1,147,216 | 1,147,216.00 | 0.82 | 48 |
| 21 | 13-Oct | 8.05 | 8.10 | 7.91 | 8.01 | 8.00 | -1.48 | 358.38 | 110,731 | 2.48 | 82,140 | 82,140.00 | 0.00 | 3 |
| 22 | 10-Oct | 7.90 | 8.29 | 7.84 | 8.13 | 8.07 | 3.17 | 363.74 | 152,465 | 3.41 | 109,544 | 109,544.00 | 0.09 | 5 |
| 23 | 09-Oct | 8.10 | 8.10 | 7.80 | 7.88 | 7.92 | -1.13 | 352.56 | 174,773 | 3.91 | 86,535 | 86,535.00 | 0.07 | 4 |
| 24 | 08-Oct | 8.15 | 8.30 | 7.88 | 7.97 | 8.02 | -2.21 | 356.59 | 230,794 | 5.16 | 177,331 | 177,331.00 | 0.14 | 7 |
| 25 | 07-Oct | 7.85 | 8.19 | 7.85 | 8.15 | 8.11 | 1.88 | 364.64 | 177,914 | 3.98 | 107,038 | 107,038.00 | 0.09 | 4 |
| 26 | 06-Oct | 8.00 | 8.19 | 7.94 | 8.00 | 8.01 | -0.87 | 357.00 | 116,800 | 2.61 | 85,831 | 85,831.00 | 0.07 | 4 |
| 27 | 03-Oct | 8.28 | 8.30 | 8.01 | 8.07 | 8.08 | -0.62 | 361.06 | 133,808 | 2.99 | 94,614 | 94,614.00 | 0.08 | 4 |
| 28 | 01-Oct | 8.18 | 8.30 | 8.06 | 8.12 | 8.16 | -0.12 | 363.30 | 124,764 | 2.79 | 95,510 | 95,510.00 | 0.08 | 4 |
| 29 | 30-Sep | 8.10 | 8.38 | 8.00 | 8.13 | 8.10 | 0.37 | 363.74 | 156,841 | 3.51 | 108,338 | 108,338.00 | 0.09 | 5 |
| 30 | 29-Sep | 8.34 | 8.49 | 8.03 | 8.10 | 8.22 | -0.98 | 362.40 | 240,453 | 5.38 | 157,850 | 157,850.00 | 0.13 | 7 |
| 31 | 26-Sep | 8.44 | 8.46 | 8.05 | 8.18 | 8.23 | -4.10 | 365.98 | 216,055 | 4.83 | 164,722 | 164,722.00 | 0.14 | 7 |
| 32 | 25-Sep | 8.49 | 8.70 | 8.44 | 8.53 | 8.53 | -0.23 | 381.64 | 149,354 | 3.34 | 104,247 | 104,247.00 | 0.09 | 4 |
| 33 | 24-Sep | 8.84 | 8.93 | 8.41 | 8.55 | 8.59 | -2.73 | 382.54 | 332,289 | 7.43 | 245,486 | 245,486.00 | 0.21 | 10 |
| 34 | 23-Sep | 8.75 | 8.92 | 8.55 | 8.79 | 8.73 | 0.69 | 393.27 | 301,944 | 6.75 | 217,309 | 217,309.00 | 0.19 | 9 |
| 35 | 22-Sep | 9.04 | 9.08 | 8.70 | 8.73 | 8.82 | -3.85 | 390.59 | 252,242 | 5.64 | 191,794 | 191,794.00 | 0.17 | 8 |
| 36 | 19-Sep | 9.03 | 9.24 | 9.00 | 9.08 | 9.07 | 0.55 | 406.25 | 953,441 | 21.32 | 828,443 | 828,443.00 | 0.75 | 35 |
| 37 | 18-Sep | 9.12 | 9.27 | 9.02 | 9.03 | 9.11 | -0.55 | 404.01 | 332,676 | 7.44 | 216,835 | 216,835.00 | 0.20 | 9 |
| 38 | 17-Sep | 9.13 | 9.28 | 9.02 | 9.08 | 9.17 | 0.22 | 406.25 | 414,850 | 9.28 | 268,432 | 268,432.00 | 0.25 | 11 |
| 39 | 16-Sep | 9.28 | 9.44 | 8.95 | 9.06 | 9.23 | 1.91 | 405.35 | 1,842,111 | 41.20 | 1,213,374 | 1,213,374.00 | 1.12 | 51 |
| 40 | 15-Sep | 8.40 | 9.62 | 8.27 | 8.89 | 8.92 | 10.85 | 397.75 | 4,904,312 | 109.68 | 1,948,988 | 1,948,988.00 | 1.74 | 82 |
| 41 | 12-Sep | 7.90 | 8.10 | 7.81 | 8.02 | 8.01 | 1.65 | 358.82 | 135,864 | 3.04 | 0 | 0.00 | 0.00 | 6 |
| 42 | 11-Sep | 7.90 | 8.05 | 7.75 | 7.89 | 7.97 | 0.00 | 353.01 | 180,781 | 4.04 | 0 | 0.00 | 0.00 | 8 |
| 43 | 10-Sep | 7.80 | 7.94 | 7.70 | 7.89 | 7.85 | 2.47 | 353.01 | 126,681 | 2.83 | 0 | 0.00 | 0.00 | 5 |
| 44 | 09-Sep | 7.62 | 8.09 | 7.62 | 7.70 | 7.80 | -0.77 | 344.51 | 120,229 | 2.69 | 0 | 0.00 | 0.00 | 5 |
| 45 | 08-Sep | 7.96 | 8.00 | 7.70 | 7.76 | 7.79 | -2.51 | 347.19 | 274,678 | 6.14 | 0 | 0.00 | 0.00 | 11 |
| 46 | 05-Sep | 7.98 | 8.24 | 7.80 | 7.96 | 7.90 | -0.25 | 356.14 | 44,714 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 47 | 04-Sep | 8.19 | 8.19 | 7.80 | 7.98 | 7.97 | -0.75 | 357.03 | 61,108 | 1.37 | 0 | 0.00 | 0.00 | 3 |
| 48 | 03-Sep | 8.11 | 8.15 | 7.81 | 8.04 | 8.05 | 0.25 | 359.72 | 87,798 | 1.96 | 0 | 0.00 | 0.00 | 4 |
| 49 | 02-Sep | 7.73 | 8.11 | 7.73 | 8.02 | 7.84 | 3.75 | 358.82 | 1,454,200 | 32.52 | 0 | 0.00 | 0.00 | 61 |
| 50 | 01-Sep | 7.60 | 7.84 | 7.60 | 7.73 | 7.75 | -0.51 | 345.85 | 91,509 | 2.05 | 0 | 0.00 | 0.00 | 4 |
| 51 | 29-Aug | 7.65 | 7.95 | 7.50 | 7.77 | 7.79 | 1.97 | 347.64 | 184,762 | 4.13 | 0 | 0.00 | 0.00 | 8 |
| 52 | 28-Aug | 7.61 | 7.90 | 7.57 | 7.62 | 7.80 | 0.13 | 340.93 | 2,329,154 | 52.09 | 0 | 0.00 | 0.00 | 97 |
| 53 | 26-Aug | 7.91 | 8.00 | 7.57 | 7.61 | 7.75 | -3.79 | 340.48 | 1,656,933 | 37.06 | 0 | 0.00 | 0.00 | 69 |
| 54 | 25-Aug | 7.75 | 8.09 | 7.70 | 7.91 | 7.84 | -1.12 | 353.90 | 127,121 | 2.84 | 0 | 0.00 | 0.00 | 5 |
| 55 | 22-Aug | 8.33 | 8.36 | 7.80 | 8.00 | 8.00 | -2.44 | 357.00 | 2,119,936 | 47.41 | 0 | 0.00 | 0.00 | 89 |
| 56 | 21-Aug | 8.30 | 8.31 | 7.78 | 8.20 | 8.22 | 2.24 | 366.88 | 151,865 | 3.40 | 0 | 0.00 | 0.00 | 6 |
| 57 | 20-Aug | 7.90 | 8.08 | 7.55 | 8.02 | 7.95 | 4.02 | 358.82 | 209,981 | 4.70 | 0 | 0.00 | 0.00 | 9 |
| 58 | 19-Aug | 7.35 | 7.72 | 7.06 | 7.71 | 7.52 | 4.76 | 344.95 | 1,999,650 | 44.72 | 0 | 0.00 | 0.00 | 84 |
| 59 | 18-Aug | 7.72 | 7.75 | 7.33 | 7.36 | 7.46 | -4.66 | 329.29 | 232,954 | 5.21 | 0 | 0.00 | 0.00 | 10 |
| 60 | 14-Aug | 7.77 | 7.80 | 7.45 | 7.72 | 7.61 | -0.39 | 345.40 | 80,293 | 1.80 | 0 | 0.00 | 0.00 | 3 |
| 61 | 13-Aug | 7.92 | 7.94 | 7.57 | 7.75 | 7.79 | -0.13 | 346.74 | 131,982 | 2.95 | 0 | 0.00 | 0.00 | 6 |
| 62 | 12-Aug | 7.55 | 7.84 | 7.54 | 7.76 | 7.77 | 2.92 | 347.19 | 96,948 | 2.17 | 0 | 0.00 | 0.00 | 4 |
| 63 | 11-Aug | 7.94 | 7.94 | 7.47 | 7.54 | 7.61 | -3.46 | 337.35 | 97,381 | 2.18 | 0 | 0.00 | 0.00 | 4 |
| 64 | 08-Aug | 7.69 | 7.90 | 7.47 | 7.81 | 7.67 | 2.90 | 349.43 | 65,387 | 1.46 | 0 | 0.00 | 0.00 | 3 |
| 65 | 07-Aug | 7.95 | 7.95 | 7.41 | 7.59 | 7.62 | -2.06 | 339.58 | 126,123 | 2.82 | 0 | 0.00 | 0.00 | 5 |
| 66 | 06-Aug | 7.97 | 8.17 | 7.70 | 7.75 | 7.94 | -0.51 | 346.74 | 149,385 | 3.34 | 0 | 0.00 | 0.00 | 6 |
| 67 | 05-Aug | 8.18 | 8.18 | 7.61 | 7.79 | 7.81 | -2.87 | 348.53 | 233,008 | 5.21 | 0 | 0.00 | 0.00 | 10 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER