| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 342.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 5 | Low52 Price: 194.03 | Barrier: -; Drift%: - |
| Basic Industry: Stationary | Total Equity: 105,395,378 | Low52 Date: 11-Mar-2025 | SHP: 78.59 / 0.09 / 10.51 / 10.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 295.0 / 194.03 | Month: 247.4 / 194.03 | Week: 247.4 / 223.75 | Day: 246.38 / 235.88 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 239.20 | 246.38 | 235.88 | 242.44 | 240.93 | 1.11 | 2,555.21 | 98,661 | 1.39 | 49,066 | 1.19 | 1.18 | 0.43 |
| 2 | 02-Apr | 237.20 | 248.00 | 231.06 | 239.79 | 241.99 | 1.15 | 2,527.28 | 138,945 | 1.95 | 76,555 | 1.86 | 1.85 | 0.67 |
| 3 | 01-Apr | 230.00 | 240.89 | 223.70 | 237.06 | 232.44 | 5.32 | 2,498.50 | 126,632 | 1.78 | 71,420 | 1.73 | 1.66 | 0.63 |
| 4 | 28-Mar | 225.55 | 232.25 | 224.51 | 225.09 | 227.14 | -0.12 | 2,372.34 | 94,584 | 1.33 | 64,604 | 1.57 | 1.47 | 0.57 |
| 5 | 27-Mar | 226.00 | 231.79 | 223.75 | 225.35 | 227.17 | -0.34 | 2,375.08 | 124,552 | 1.75 | 81,341 | 1.97 | 1.85 | 0.71 |
| 6 | 26-Mar | 235.10 | 240.00 | 225.00 | 226.13 | 231.87 | -3.79 | 2,383.31 | 75,266 | 1.06 | 41,228 | 1.00 | 0.96 | 0.36 |
| 7 | 25-Mar | 239.99 | 244.95 | 232.22 | 235.04 | 237.93 | -1.92 | 2,477.21 | 178,813 | 2.51 | 112,396 | 2.73 | 2.67 | 0.99 |
| 8 | 24-Mar | 237.45 | 247.40 | 236.42 | 239.65 | 242.27 | 0.95 | 2,525.80 | 196,883 | 2.77 | 116,865 | 2.83 | 2.83 | 1.02 |
| 9 | 21-Mar | 225.95 | 239.75 | 224.82 | 237.40 | 234.09 | 5.07 | 2,502.09 | 176,517 | 2.48 | 87,955 | 2.13 | 2.06 | 0.77 |
| 10 | 20-Mar | 222.50 | 230.00 | 221.84 | 225.95 | 226.36 | 2.34 | 2,381.41 | 176,847 | 2.48 | 82,452 | 2.00 | 1.87 | 0.72 |
| 11 | 19-Mar | 210.35 | 223.75 | 210.35 | 220.78 | 219.44 | 8.54 | 2,326.92 | 345,767 | 4.86 | 179,005 | 4.34 | 3.93 | 1.57 |
| 12 | 18-Mar | 197.34 | 207.90 | 197.34 | 203.41 | 204.94 | 3.08 | 2,143.85 | 685,872 | 9.63 | 465,259 | 11.28 | 9.54 | 4.08 |
| 13 | 17-Mar | 204.99 | 207.99 | 194.99 | 197.34 | 199.01 | -3.35 | 2,079.87 | 238,665 | 3.35 | 151,335 | 3.67 | 3.01 | 1.33 |
| 14 | 13-Mar | 209.00 | 209.00 | 202.31 | 204.19 | 205.13 | -1.08 | 2,152.07 | 71,195 | 1.00 | 43,851 | 1.06 | 0.90 | 0.38 |
| 15 | 12-Mar | 205.65 | 211.63 | 202.20 | 206.42 | 207.35 | -0.05 | 2,175.57 | 116,958 | 1.64 | 59,387 | 1.44 | 1.23 | 0.52 |
| 16 | 11-Mar | 212.00 | 213.50 | 194.03 | 206.53 | 206.44 | -2.60 | 2,176.73 | 169,931 | 2.39 | 81,666 | 1.98 | 1.69 | 0.72 |
| 17 | 10-Mar | 220.50 | 225.00 | 209.01 | 212.04 | 215.98 | -4.22 | 2,234.80 | 86,102 | 1.21 | 53,111 | 1.29 | 1.15 | 0.47 |
| 18 | 07-Mar | 225.00 | 232.77 | 219.00 | 221.38 | 223.32 | -0.89 | 2,333.24 | 146,453 | 2.06 | 84,457 | 2.05 | 1.89 | 0.74 |
| 19 | 06-Mar | 216.04 | 227.65 | 214.02 | 223.37 | 220.25 | 4.17 | 2,354.22 | 99,660 | 1.40 | 49,703 | 1.21 | 1.09 | 0.44 |
| 20 | 05-Mar | 214.00 | 220.01 | 211.50 | 214.42 | 214.76 | 1.87 | 2,259.89 | 96,339 | 1.35 | 56,710 | 1.38 | 1.22 | 0.50 |
| 21 | 04-Mar | 205.98 | 216.76 | 201.23 | 210.48 | 207.84 | 2.50 | 2,218.36 | 86,950 | 1.22 | 50,255 | 1.22 | 1.04 | 0.44 |
| 22 | 03-Mar | 221.30 | 221.30 | 200.26 | 205.34 | 209.28 | -4.09 | 2,164.19 | 604,841 | 8.50 | 556,774 | 13.50 | 11.65 | 4.88 |
| 23 | 28-Feb | 224.00 | 224.00 | 211.10 | 214.10 | 218.32 | -3.82 | 2,256.52 | 113,771 | 1.60 | 54,297 | 1.32 | 1.19 | 0.48 |
| 24 | 27-Feb | 215.10 | 228.00 | 214.50 | 222.60 | 220.83 | 2.56 | 2,346.10 | 123,718 | 1.74 | 52,230 | 1.27 | 1.15 | 0.46 |
| 25 | 25-Feb | 215.60 | 222.00 | 213.75 | 217.05 | 216.87 | 0.58 | 2,287.61 | 219,996 | 3.09 | 111,318 | 2.70 | 2.41 | 0.98 |
| 26 | 24-Feb | 224.00 | 224.00 | 214.65 | 215.80 | 218.56 | -4.15 | 2,274.43 | 50,797 | 0.71 | 28,478 | 0.69 | 0.62 | 0.25 |
| 27 | 21-Feb | 227.20 | 232.15 | 224.00 | 225.15 | 226.90 | -0.92 | 2,372.98 | 34,959 | 0.49 | 17,797 | 0.43 | 0.40 | 0.16 |
| 28 | 20-Feb | 215.20 | 229.20 | 214.80 | 227.25 | 224.29 | 3.86 | 2,395.11 | 64,138 | 0.90 | 27,270 | 0.66 | 0.61 | 0.24 |
| 29 | 19-Feb | 205.00 | 220.85 | 205.00 | 218.80 | 212.64 | 6.81 | 2,306.05 | 89,416 | 1.26 | 51,296 | 1.24 | 1.09 | 0.45 |
| 30 | 18-Feb | 210.50 | 216.65 | 200.85 | 204.85 | 204.82 | -2.34 | 2,159.02 | 287,842 | 4.04 | 202,921 | 4.92 | 4.16 | 1.78 |
| 31 | 17-Feb | 218.00 | 221.80 | 207.85 | 209.75 | 211.46 | -4.35 | 2,210.67 | 185,276 | 2.60 | 112,024 | 2.72 | 2.37 | 0.98 |
| 32 | 14-Feb | 230.00 | 230.90 | 216.30 | 219.30 | 221.66 | -4.90 | 2,311.32 | 106,681 | 1.50 | 54,161 | 1.31 | 1.20 | 0.47 |
| 33 | 13-Feb | 227.00 | 238.65 | 227.00 | 230.60 | 232.52 | 2.06 | 2,430.42 | 109,409 | 1.54 | 55,105 | 1.34 | 1.28 | 0.48 |
| 34 | 12-Feb | 240.00 | 240.50 | 219.90 | 225.95 | 227.03 | -5.66 | 2,381.41 | 146,455 | 2.06 | 83,484 | 2.02 | 1.90 | 0.73 |
| 35 | 11-Feb | 246.95 | 246.95 | 228.00 | 239.50 | 236.61 | -2.28 | 2,524.22 | 68,430 | 0.96 | 29,101 | 0.71 | 0.69 | 0.26 |
| 36 | 10-Feb | 244.65 | 246.00 | 237.20 | 245.10 | 241.83 | 0.18 | 2,583.24 | 40,390 | 0.57 | 21,050 | 0.51 | 0.51 | 0.18 |
| 37 | 07-Feb | 242.45 | 245.70 | 236.50 | 244.65 | 240.76 | 1.10 | 2,578.50 | 115,687 | 1.62 | 56,502 | 1.37 | 1.36 | 0.50 |
| 38 | 06-Feb | 247.90 | 247.95 | 241.05 | 242.00 | 243.39 | -1.24 | 2,550.00 | 50,112 | 0.70 | 29,893 | 0.73 | 0.73 | 0.26 |
| 39 | 05-Feb | 246.80 | 249.70 | 243.45 | 245.05 | 246.09 | 1.05 | 2,582.71 | 212,115 | 2.98 | 150,427 | 3.65 | 3.70 | 1.32 |
| 40 | 04-Feb | 257.95 | 259.95 | 241.00 | 242.50 | 246.10 | -4.72 | 2,555.84 | 104,110 | 1.46 | 60,870 | 1.48 | 1.50 | 0.53 |
| 41 | 03-Feb | 262.45 | 262.45 | 252.00 | 254.50 | 255.34 | -3.21 | 2,682.31 | 48,132 | 0.68 | 27,067 | 0.66 | 0.69 | 0.24 |
| 42 | 01-Feb | 263.00 | 268.00 | 260.10 | 262.95 | 263.38 | 0.94 | 2,771.37 | 50,775 | 0.71 | 23,246 | 0.56 | 0.61 | 0.20 |
| 43 | 31-Jan | 248.00 | 268.20 | 248.00 | 260.50 | 259.53 | 6.81 | 2,745.55 | 652,916 | 9.17 | 360,419 | 8.74 | 9.35 | 3.16 |
| 44 | 30-Jan | 238.80 | 247.10 | 233.80 | 243.90 | 240.23 | 4.30 | 2,570.59 | 96,246 | 1.35 | 50,471 | 1.22 | 1.21 | 0.44 |
| 45 | 29-Jan | 234.00 | 240.00 | 232.40 | 233.85 | 235.37 | 0.19 | 2,464.67 | 82,037 | 1.15 | 59,336 | 1.44 | 1.40 | 0.52 |
| 46 | 28-Jan | 231.90 | 244.80 | 223.65 | 233.40 | 232.16 | 1.17 | 2,459.93 | 198,979 | 2.79 | 88,034 | 2.14 | 2.04 | 0.77 |
| 47 | 27-Jan | 245.95 | 245.95 | 229.00 | 230.70 | 232.58 | -6.28 | 2,431.47 | 146,148 | 2.05 | 84,235 | 2.04 | 1.96 | 0.74 |
| 48 | 24-Jan | 253.00 | 255.00 | 244.35 | 246.15 | 247.88 | -2.55 | 2,594.31 | 53,759 | 0.76 | 33,648 | 0.82 | 0.83 | 0.30 |
| 49 | 23-Jan | 252.60 | 254.55 | 250.65 | 252.60 | 252.69 | 0.44 | 2,662.29 | 24,067 | 0.34 | 11,062 | 0.27 | 0.28 | 0.10 |
| 50 | 22-Jan | 259.50 | 259.50 | 250.15 | 251.50 | 252.82 | -3.18 | 2,650.69 | 53,005 | 0.74 | 38,256 | 0.93 | 0.97 | 0.34 |
| 51 | 21-Jan | 264.90 | 265.20 | 258.00 | 259.50 | 261.26 | -1.85 | 2,735.01 | 31,068 | 0.44 | 13,711 | 0.33 | 0.36 | 0.12 |
| 52 | 20-Jan | 259.95 | 267.00 | 258.15 | 264.30 | 262.44 | 1.65 | 2,785.60 | 46,799 | 0.66 | 22,939 | 0.56 | 0.60 | 0.20 |
| 53 | 17-Jan | 256.50 | 262.60 | 256.50 | 259.95 | 260.28 | 0.04 | 2,739.75 | 35,520 | 0.50 | 15,510 | 0.38 | 0.40 | 0.14 |
| 54 | 16-Jan | 269.90 | 269.90 | 258.30 | 259.85 | 261.33 | -0.10 | 2,738.70 | 36,666 | 0.52 | 19,364 | 0.47 | 0.51 | 0.17 |
| 55 | 15-Jan | 260.00 | 264.00 | 252.70 | 260.10 | 257.54 | 1.38 | 2,741.33 | 76,653 | 1.08 | 39,420 | 0.96 | 1.02 | 0.35 |
| 56 | 14-Jan | 252.10 | 261.95 | 250.10 | 256.50 | 254.02 | 1.17 | 2,703.39 | 68,326 | 0.96 | 28,577 | 0.69 | 0.73 | 0.25 |
| 57 | 13-Jan | 260.00 | 260.00 | 250.00 | 253.50 | 254.53 | -2.98 | 2,671.77 | 75,756 | 1.06 | 42,831 | 1.04 | 1.09 | 0.38 |
| 58 | 10-Jan | 263.30 | 272.10 | 250.00 | 261.05 | 260.50 | -0.86 | 2,751.35 | 387,339 | 5.44 | 210,374 | 5.10 | 5.48 | 1.84 |
| 59 | 09-Jan | 268.95 | 270.55 | 260.00 | 263.30 | 265.14 | -0.70 | 2,775.06 | 168,220 | 2.36 | 105,729 | 2.56 | 2.80 | 0.93 |
| 60 | 08-Jan | 285.50 | 285.60 | 264.00 | 265.15 | 268.28 | -7.67 | 2,794.56 | 352,581 | 4.95 | 248,960 | 6.04 | 6.68 | 2.18 |
| 61 | 07-Jan | 274.00 | 292.00 | 272.60 | 285.50 | 280.79 | 3.77 | 3,009.04 | 146,792 | 2.06 | 88,457 | 2.15 | 2.48 | 0.78 |
| 62 | 06-Jan | 289.35 | 290.90 | 272.85 | 274.75 | 278.05 | -4.79 | 2,895.74 | 119,233 | 1.67 | 69,478 | 1.69 | 1.93 | 0.61 |
| 63 | 03-Jan | 294.00 | 294.40 | 286.60 | 287.90 | 289.36 | -2.03 | 3,034.33 | 64,564 | 0.91 | 39,044 | 0.95 | 1.13 | 0.34 |
| 64 | 02-Jan | 291.40 | 295.00 | 288.65 | 293.75 | 292.12 | 1.31 | 3,095.99 | 50,251 | 0.71 | 30,783 | 0.75 | 0.90 | 0.27 |
| 65 | 01-Jan | 285.50 | 292.45 | 285.00 | 289.90 | 289.65 | 2.04 | 3,055.41 | 89,384 | 1.26 | 61,065 | 1.48 | 1.77 | 0.54 |
| 66 | 31-Dec | 293.20 | 293.20 | 282.00 | 284.00 | 284.99 | -2.71 | 2,993.00 | 143,689 | 2.02 | 93,114 | 2.26 | 2.65 | 0.82 |
| 67 | 30-Dec | 301.40 | 303.10 | 290.25 | 291.70 | 295.84 | -3.86 | 3,074.38 | 46,494 | 0.65 | 24,733 | 0.60 | 0.73 | 0.22 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS