| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 357.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 5; VWAP21: | Low52 Price: 217.61 | Barrier: -; Drift%: - |
| Basic Industry: Stationary | Total Equity: 105,395,378 | Low52 Date: 07-Apr-2025 | SHP: 78.59 / 0.3 / 10.12 / 10.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 295.0 / 194.03 | Month: 319.9 / 270.2 | Week: 319.8 / 285.0 | Day: 297.75 / 284.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 286.15 | 297.75 | 284.05 | 296.00 | 292.03 | 2.37 | 3,119.00 | 40,913 | 1.61 | 11,130 | 1.45 | 0.33 | 10 |
| 2 | 01-Apr | 285.45 | 300.85 | 285.45 | 289.15 | 290.51 | 1.94 | 3,047.51 | 57,810 | 2.28 | 16,487 | 2.15 | 0.48 | 14 |
| 3 | 30-Mar | 285.60 | 293.00 | 281.00 | 283.65 | 286.63 | -0.68 | 2,989.54 | 67,438 | 2.66 | 34,807 | 4.53 | 1.00 | 30 |
| 4 | 27-Mar | 293.00 | 295.00 | 285.00 | 285.60 | 288.62 | -2.44 | 3,010.09 | 124,459 | 4.91 | 64,855 | 8.44 | 1.87 | 56 |
| 5 | 25-Mar | 292.90 | 302.95 | 291.50 | 292.75 | 297.04 | 0.74 | 3,085.45 | 114,096 | 4.50 | 53,686 | 6.99 | 1.59 | 46 |
| 6 | 24-Mar | 299.00 | 311.85 | 280.15 | 290.60 | 294.11 | -1.29 | 3,062.79 | 487,375 | 19.23 | 174,977 | 22.78 | 5.15 | 151 |
| 7 | 23-Mar | 302.00 | 305.65 | 293.00 | 294.40 | 298.33 | -4.23 | 3,102.84 | 70,165 | 2.77 | 50,881 | 6.62 | 1.52 | 44 |
| 8 | 20-Mar | 312.30 | 314.00 | 306.15 | 307.40 | 308.91 | -0.19 | 3,239.85 | 25,337 | 1.00 | 9,299 | 1.21 | 0.29 | 8 |
| 9 | 19-Mar | 309.00 | 316.50 | 305.15 | 308.00 | 311.85 | -3.45 | 3,246.00 | 77,622 | 3.06 | 36,930 | 4.81 | 1.15 | 32 |
| 10 | 18-Mar | 308.80 | 325.60 | 301.20 | 319.00 | 317.38 | 5.35 | 3,362.00 | 275,423 | 10.87 | 115,884 | 15.09 | 3.68 | 100 |
| 11 | 17-Mar | 294.05 | 306.95 | 294.05 | 302.80 | 300.88 | 1.63 | 3,191.37 | 50,588 | 2.00 | 28,809 | 3.75 | 0.87 | 25 |
| 12 | 16-Mar | 293.00 | 302.60 | 293.00 | 297.95 | 298.16 | -0.30 | 3,140.26 | 62,969 | 2.49 | 35,251 | 4.59 | 1.05 | 30 |
| 13 | 13-Mar | 301.70 | 302.40 | 291.20 | 298.85 | 296.35 | 0.22 | 3,149.74 | 94,240 | 3.72 | 49,004 | 6.38 | 1.45 | 42 |
| 14 | 12-Mar | 310.15 | 310.15 | 297.05 | 298.20 | 299.40 | -1.29 | 3,142.89 | 64,954 | 2.56 | 22,773 | 2.96 | 0.68 | 20 |
| 15 | 11-Mar | 303.00 | 311.00 | 301.00 | 302.10 | 305.96 | -1.53 | 3,183.99 | 111,484 | 4.40 | 61,063 | 7.95 | 1.87 | 53 |
| 16 | 10-Mar | 302.45 | 308.50 | 300.15 | 306.80 | 304.91 | 2.59 | 3,233.53 | 61,322 | 2.42 | 16,495 | 2.15 | 0.50 | 14 |
| 17 | 09-Mar | 308.00 | 310.00 | 296.40 | 299.05 | 300.62 | -5.12 | 3,151.85 | 87,564 | 3.46 | 54,621 | 7.11 | 1.64 | 47 |
| 18 | 06-Mar | 315.00 | 319.60 | 311.25 | 315.20 | 315.79 | -0.27 | 3,322.06 | 80,807 | 3.19 | 33,148 | 4.32 | 1.05 | 29 |
| 19 | 05-Mar | 312.00 | 317.70 | 307.00 | 316.05 | 313.75 | 3.28 | 3,331.02 | 61,418 | 2.42 | 26,893 | 3.50 | 0.84 | 23 |
| 20 | 04-Mar | 307.00 | 307.95 | 303.00 | 306.00 | 305.79 | -1.92 | 3,225.00 | 38,898 | 1.54 | 24,742 | 3.22 | 0.76 | 21 |
| 21 | 02-Mar | 300.00 | 317.40 | 291.05 | 312.00 | 310.05 | 1.25 | 3,288.00 | 152,427 | 6.02 | 89,686 | 11.67 | 2.78 | 77 |
| 22 | 27-Feb | 309.10 | 313.50 | 306.30 | 308.15 | 308.32 | -1.06 | 3,247.76 | 55,828 | 2.20 | 20,093 | 2.62 | 0.62 | 17 |
| 23 | 26-Feb | 309.05 | 315.10 | 285.00 | 311.45 | 310.55 | -0.05 | 3,282.54 | 117,544 | 4.64 | 61,903 | 8.06 | 1.92 | 53 |
| 24 | 25-Feb | 312.45 | 314.00 | 305.15 | 311.60 | 309.63 | 0.76 | 3,284.12 | 78,011 | 3.08 | 34,957 | 4.55 | 1.08 | 30 |
| 25 | 24-Feb | 319.80 | 319.80 | 308.00 | 309.25 | 313.34 | -2.14 | 3,259.35 | 75,161 | 2.97 | 40,581 | 5.28 | 1.27 | 35 |
| 26 | 23-Feb | 315.00 | 318.95 | 315.00 | 316.00 | 316.28 | 0.29 | 3,330.00 | 57,139 | 2.26 | 21,790 | 2.84 | 0.69 | 19 |
| 27 | 20-Feb | 315.20 | 318.80 | 314.90 | 315.10 | 315.73 | -0.74 | 3,321.01 | 60,169 | 2.37 | 26,918 | 3.50 | 0.85 | 23 |
| 28 | 19-Feb | 324.45 | 325.95 | 315.00 | 317.45 | 319.27 | -0.73 | 3,345.78 | 75,666 | 2.99 | 43,936 | 5.72 | 1.40 | 38 |
| 29 | 18-Feb | 320.00 | 327.40 | 317.00 | 319.80 | 321.97 | 1.40 | 3,370.54 | 130,656 | 5.16 | 43,113 | 5.61 | 1.39 | 37 |
| 30 | 17-Feb | 319.10 | 327.05 | 313.25 | 315.40 | 319.50 | -1.64 | 3,324.17 | 241,458 | 9.53 | 151,731 | 19.75 | 4.85 | 131 |
| 31 | 16-Feb | 320.05 | 322.60 | 319.25 | 320.65 | 320.66 | -0.74 | 3,379.50 | 68,031 | 2.68 | 32,376 | 4.21 | 1.04 | 28 |
| 32 | 13-Feb | 321.60 | 325.90 | 310.15 | 323.05 | 322.22 | 0.20 | 3,404.80 | 274,669 | 10.84 | 160,933 | 20.95 | 5.19 | 139 |
| 33 | 12-Feb | 315.00 | 329.60 | 309.30 | 322.40 | 323.89 | 4.24 | 3,397.95 | 569,631 | 22.48 | 238,610 | 31.06 | 7.73 | 206 |
| 34 | 11-Feb | 310.10 | 310.35 | 305.50 | 309.30 | 308.90 | 1.24 | 3,259.88 | 46,943 | 1.85 | 19,475 | 2.54 | 0.60 | 17 |
| 35 | 10-Feb | 306.00 | 315.80 | 304.20 | 305.50 | 308.18 | -1.48 | 3,219.83 | 67,328 | 2.66 | 22,204 | 2.89 | 0.68 | 19 |
| 36 | 09-Feb | 305.00 | 320.75 | 303.95 | 310.10 | 311.94 | 2.04 | 3,268.31 | 110,402 | 4.36 | 58,092 | 7.56 | 1.81 | 50 |
| 37 | 06-Feb | 304.95 | 305.10 | 298.00 | 303.90 | 301.92 | 0.93 | 3,202.97 | 41,477 | 1.64 | 20,543 | 2.67 | 0.62 | 19 |
| 38 | 05-Feb | 307.60 | 307.60 | 297.90 | 301.10 | 301.72 | -1.63 | 3,173.45 | 54,716 | 2.16 | 22,552 | 2.94 | 0.68 | 21 |
| 39 | 04-Feb | 305.10 | 312.10 | 304.80 | 306.10 | 307.60 | -1.31 | 3,226.15 | 58,056 | 2.29 | 17,246 | 2.24 | 0.53 | 16 |
| 40 | 03-Feb | 312.90 | 319.00 | 302.40 | 310.15 | 308.74 | 2.63 | 3,268.84 | 80,459 | 3.18 | 37,863 | 4.93 | 1.17 | 35 |
| 41 | 02-Feb | 298.15 | 303.90 | 290.35 | 302.20 | 295.48 | 1.36 | 3,185.05 | 114,023 | 4.50 | 62,581 | 8.15 | 1.85 | 57 |
| 42 | 01-Feb | 303.95 | 304.05 | 297.20 | 298.15 | 300.69 | -0.77 | 3,142.36 | 33,521 | 1.32 | 7,681 | 1.00 | 0.23 | 7 |
| 43 | 30-Jan | 303.10 | 305.45 | 299.00 | 300.45 | 301.63 | -2.21 | 3,166.60 | 95,015 | 3.75 | 39,275 | 5.11 | 1.18 | 36 |
| 44 | 29-Jan | 302.55 | 308.30 | 302.55 | 307.25 | 305.73 | 0.77 | 3,238.27 | 44,340 | 1.75 | 15,198 | 1.98 | 0.46 | 14 |
| 45 | 28-Jan | 300.55 | 308.75 | 300.55 | 304.90 | 304.17 | 0.36 | 3,213.51 | 75,121 | 2.96 | 33,008 | 4.30 | 1.00 | 30 |
| 46 | 27-Jan | 302.35 | 307.95 | 299.00 | 303.80 | 302.59 | 0.50 | 3,201.91 | 65,152 | 2.57 | 23,476 | 3.06 | 0.71 | 21 |
| 47 | 23-Jan | 301.10 | 309.80 | 300.15 | 302.30 | 302.97 | -2.42 | 3,186.10 | 72,782 | 2.87 | 27,621 | 3.60 | 0.84 | 25 |
| 48 | 22-Jan | 307.25 | 313.90 | 307.25 | 309.80 | 310.61 | 0.85 | 3,265.15 | 57,075 | 2.25 | 23,840 | 3.10 | 0.74 | 22 |
| 49 | 21-Jan | 304.25 | 312.00 | 301.05 | 307.20 | 303.90 | 0.97 | 3,237.75 | 132,286 | 5.22 | 76,788 | 10.00 | 2.33 | 70 |
| 50 | 20-Jan | 308.05 | 313.50 | 303.10 | 304.25 | 306.00 | -1.38 | 3,206.65 | 129,272 | 5.10 | 50,927 | 6.63 | 1.00 | 47 |
| 51 | 19-Jan | 311.10 | 311.95 | 305.30 | 308.50 | 308.13 | -1.03 | 3,251.45 | 66,702 | 2.63 | 24,617 | 3.20 | 0.76 | 22 |
| 52 | 16-Jan | 314.15 | 319.25 | 309.50 | 311.70 | 315.19 | -2.41 | 3,285.17 | 84,316 | 3.33 | 52,390 | 6.82 | 1.65 | 48 |
| 53 | 14-Jan | 316.65 | 323.60 | 316.65 | 319.40 | 320.83 | 0.44 | 3,366.33 | 80,471 | 3.18 | 37,365 | 4.86 | 1.20 | 34 |
| 54 | 13-Jan | 316.60 | 321.90 | 315.05 | 318.00 | 318.74 | 0.43 | 3,351.00 | 105,703 | 4.17 | 63,548 | 8.27 | 2.03 | 58 |
| 55 | 12-Jan | 315.90 | 321.50 | 305.80 | 316.65 | 314.71 | -0.27 | 3,337.34 | 126,366 | 4.99 | 57,824 | 7.53 | 1.82 | 53 |
| 56 | 09-Jan | 318.25 | 321.70 | 314.25 | 317.50 | 317.86 | -0.24 | 3,346.30 | 82,379 | 3.25 | 35,388 | 4.61 | 1.12 | 32 |
| 57 | 08-Jan | 314.50 | 322.70 | 314.50 | 318.25 | 318.62 | 0.65 | 3,354.21 | 164,282 | 6.48 | 101,188 | 13.17 | 3.22 | 92 |
| 58 | 07-Jan | 313.75 | 319.35 | 311.95 | 316.20 | 315.41 | 0.78 | 3,332.60 | 123,217 | 4.86 | 64,541 | 8.40 | 2.04 | 59 |
| 59 | 06-Jan | 311.05 | 316.30 | 311.05 | 313.75 | 314.76 | 0.35 | 3,306.78 | 63,237 | 2.50 | 32,106 | 4.18 | 1.01 | 29 |
| 60 | 05-Jan | 311.95 | 316.45 | 309.95 | 312.65 | 312.76 | -0.51 | 3,295.19 | 100,265 | 3.96 | 48,247 | 6.28 | 1.51 | 44 |
| 61 | 02-Jan | 311.75 | 315.75 | 311.00 | 314.25 | 313.44 | 0.80 | 3,312.05 | 66,841 | 2.64 | 25,312 | 3.29 | 0.79 | 23 |
| 62 | 01-Jan | 320.00 | 320.00 | 310.65 | 311.75 | 315.23 | -1.09 | 3,285.70 | 56,809 | 2.24 | 22,655 | 2.95 | 0.71 | 21 |
| 63 | 31-Dec | 305.00 | 319.90 | 302.65 | 315.20 | 314.58 | 3.28 | 3,322.06 | 265,300 | 10.47 | 132,086 | 17.19 | 4.16 | 121 |
| 64 | 30-Dec | 301.75 | 307.60 | 301.75 | 305.20 | 304.87 | 0.28 | 3,216.67 | 89,296 | 3.52 | 40,724 | 5.30 | 1.24 | 37 |
| 65 | 29-Dec | 298.75 | 306.00 | 296.20 | 304.35 | 302.63 | 0.93 | 3,207.71 | 128,638 | 5.08 | 64,201 | 8.36 | 1.94 | 59 |
| 66 | 26-Dec | 306.70 | 306.85 | 300.00 | 301.55 | 301.72 | -0.51 | 3,178.20 | 77,514 | 3.06 | 35,793 | 4.66 | 1.08 | 33 |
| 67 | 24-Dec | 295.60 | 309.80 | 295.60 | 303.10 | 304.34 | 2.69 | 3,194.53 | 166,125 | 6.56 | 68,186 | 8.88 | 2.08 | 62 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS