| 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: 250.42; Drift%: 12.53 |
| 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 / 0.06 / 9.55 / 11.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 295.0 / 194.03 | Month: 247.4 / 194.03 | Week: 289.8 / 273.55 | Day: 287.7 / 282.26 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 287.00 | 287.70 | 282.26 | 286.29 | 285.01 | -0.32 | 3,017.36 | 41,865 | 1.34 | 24,327 | 1.78 | 0.69 | 0.20 |
| 2 | 21-May | 287.50 | 289.90 | 281.94 | 287.21 | 285.08 | 0.44 | 3,027.06 | 35,632 | 1.14 | 19,145 | 1.40 | 0.55 | 0.15 |
| 3 | 20-May | 286.97 | 289.00 | 279.00 | 285.96 | 283.86 | -0.30 | 3,013.89 | 43,926 | 1.41 | 21,704 | 1.58 | 0.62 | 0.17 |
| 4 | 19-May | 282.38 | 288.00 | 279.33 | 286.82 | 284.06 | 1.57 | 3,022.95 | 80,122 | 2.57 | 42,528 | 3.10 | 1.21 | 0.34 |
| 5 | 16-May | 280.52 | 289.80 | 280.52 | 282.38 | 284.80 | 0.44 | 2,976.15 | 64,154 | 2.06 | 34,973 | 2.55 | 1.00 | 0.28 |
| 6 | 15-May | 281.03 | 285.63 | 278.96 | 281.14 | 282.21 | 0.04 | 2,963.09 | 79,090 | 2.54 | 51,850 | 3.78 | 1.46 | 0.42 |
| 7 | 14-May | 280.20 | 284.00 | 279.60 | 281.03 | 281.07 | 0.30 | 2,961.93 | 31,179 | 1.00 | 17,556 | 1.28 | 0.49 | 0.14 |
| 8 | 13-May | 289.80 | 289.80 | 279.55 | 280.20 | 282.31 | -0.17 | 2,953.18 | 50,313 | 1.61 | 25,922 | 1.89 | 0.73 | 0.21 |
| 9 | 12-May | 282.03 | 283.29 | 273.55 | 280.67 | 277.88 | 2.15 | 2,958.13 | 96,861 | 3.11 | 43,231 | 3.15 | 1.20 | 0.35 |
| 10 | 09-May | 266.50 | 275.52 | 266.50 | 274.76 | 273.61 | -0.13 | 2,895.84 | 93,058 | 2.98 | 59,471 | 4.34 | 1.63 | 0.48 |
| 11 | 08-May | 273.00 | 277.72 | 271.07 | 275.12 | 274.98 | 0.39 | 2,899.64 | 121,897 | 3.91 | 90,520 | 6.60 | 2.49 | 0.73 |
| 12 | 07-May | 259.00 | 275.00 | 255.00 | 274.06 | 268.48 | 4.91 | 2,888.47 | 211,219 | 6.77 | 108,549 | 7.92 | 2.91 | 0.87 |
| 13 | 06-May | 262.25 | 269.80 | 258.60 | 261.23 | 262.17 | -0.41 | 2,753.24 | 185,250 | 5.94 | 142,287 | 10.38 | 3.73 | 1.14 |
| 14 | 05-May | 263.95 | 263.95 | 258.95 | 262.31 | 261.31 | 3.08 | 2,764.63 | 82,537 | 2.65 | 52,254 | 3.81 | 1.37 | 0.42 |
| 15 | 02-May | 252.88 | 256.00 | 250.42 | 254.47 | 253.74 | 1.81 | 2,682.00 | 60,616 | 1.94 | 36,069 | 2.63 | 0.92 | 0.29 |
| 16 | 30-Apr | 248.09 | 251.75 | 246.00 | 249.95 | 249.50 | -0.33 | 2,634.36 | 35,539 | 1.14 | 20,812 | 1.52 | 0.52 | 0.17 |
| 17 | 29-Apr | 253.79 | 253.79 | 246.02 | 250.77 | 250.27 | 0.38 | 2,643.00 | 45,902 | 1.47 | 22,829 | 1.67 | 0.57 | 0.18 |
| 18 | 28-Apr | 249.00 | 253.18 | 247.99 | 249.82 | 250.42 | -0.03 | 2,632.99 | 42,919 | 1.38 | 16,813 | 1.23 | 0.42 | 0.14 |
| 19 | 25-Apr | 259.95 | 261.41 | 246.06 | 249.89 | 248.99 | -2.99 | 2,633.73 | 208,060 | 6.67 | 143,746 | 10.49 | 3.58 | 1.16 |
| 20 | 24-Apr | 261.00 | 266.58 | 256.00 | 257.60 | 261.88 | -2.42 | 2,714.98 | 78,507 | 2.52 | 38,975 | 2.84 | 1.02 | 0.31 |
| 21 | 23-Apr | 254.60 | 268.65 | 254.60 | 264.00 | 263.63 | 3.03 | 2,782.00 | 156,847 | 5.03 | 72,469 | 5.29 | 1.91 | 0.58 |
| 22 | 22-Apr | 258.00 | 259.00 | 252.00 | 256.24 | 254.93 | 0.80 | 2,700.65 | 66,116 | 2.12 | 14,151 | 1.03 | 0.36 | 0.11 |
| 23 | 21-Apr | 259.95 | 263.54 | 252.60 | 254.21 | 256.42 | -2.19 | 2,679.26 | 52,546 | 1.69 | 28,190 | 2.06 | 0.72 | 0.23 |
| 24 | 17-Apr | 254.90 | 262.03 | 250.32 | 259.90 | 258.20 | 2.91 | 2,739.23 | 114,685 | 3.68 | 56,322 | 4.11 | 1.45 | 0.45 |
| 25 | 16-Apr | 240.00 | 258.00 | 236.11 | 252.55 | 247.78 | 7.02 | 2,661.76 | 153,553 | 4.92 | 84,661 | 6.18 | 2.10 | 0.68 |
| 26 | 15-Apr | 232.92 | 240.00 | 232.92 | 235.99 | 236.16 | 1.34 | 2,487.23 | 35,414 | 1.14 | 13,704 | 1.00 | 0.32 | 0.12 |
| 27 | 11-Apr | 238.00 | 240.94 | 232.30 | 232.86 | 236.14 | -0.98 | 2,454.24 | 56,743 | 1.82 | 26,567 | 1.94 | 0.63 | 0.23 |
| 28 | 09-Apr | 227.00 | 238.00 | 226.10 | 235.16 | 231.72 | 2.00 | 2,478.48 | 54,602 | 1.75 | 18,410 | 1.34 | 0.43 | 0.16 |
| 29 | 08-Apr | 237.43 | 239.88 | 229.20 | 230.56 | 233.15 | -0.42 | 2,430.00 | 57,469 | 1.84 | 22,748 | 1.66 | 0.53 | 0.20 |
| 30 | 07-Apr | 221.10 | 240.00 | 217.61 | 231.54 | 229.25 | -1.63 | 2,440.32 | 178,230 | 5.72 | 55,854 | 4.08 | 1.28 | 0.49 |
| 31 | 04-Apr | 242.44 | 242.44 | 228.45 | 235.37 | 234.17 | -2.92 | 2,480.69 | 62,715 | 2.01 | 29,731 | 2.17 | 0.70 | 0.26 |
| 32 | 03-Apr | 239.20 | 246.38 | 235.88 | 242.44 | 240.93 | 1.11 | 2,555.21 | 98,661 | 3.16 | 49,066 | 3.58 | 1.18 | 0.43 |
| 33 | 02-Apr | 237.20 | 248.00 | 231.06 | 239.79 | 241.99 | 1.15 | 2,527.28 | 138,945 | 4.46 | 76,555 | 5.59 | 1.85 | 0.67 |
| 34 | 01-Apr | 230.00 | 240.89 | 223.70 | 237.06 | 232.44 | 5.32 | 2,498.50 | 126,632 | 4.06 | 71,420 | 5.21 | 1.66 | 0.63 |
| 35 | 28-Mar | 225.55 | 232.25 | 224.51 | 225.09 | 227.14 | -0.12 | 2,372.34 | 94,584 | 3.03 | 64,604 | 4.71 | 1.47 | 0.57 |
| 36 | 27-Mar | 226.00 | 231.79 | 223.75 | 225.35 | 227.17 | -0.34 | 2,375.08 | 124,552 | 3.99 | 81,341 | 5.94 | 1.85 | 0.71 |
| 37 | 26-Mar | 235.10 | 240.00 | 225.00 | 226.13 | 231.87 | -3.79 | 2,383.31 | 75,266 | 2.41 | 41,228 | 3.01 | 0.96 | 0.36 |
| 38 | 25-Mar | 239.99 | 244.95 | 232.22 | 235.04 | 237.93 | -1.92 | 2,477.21 | 178,813 | 5.73 | 112,396 | 8.20 | 2.67 | 0.99 |
| 39 | 24-Mar | 237.45 | 247.40 | 236.42 | 239.65 | 242.27 | 0.95 | 2,525.80 | 196,883 | 6.31 | 116,865 | 8.53 | 2.83 | 1.02 |
| 40 | 21-Mar | 225.95 | 239.75 | 224.82 | 237.40 | 234.09 | 5.07 | 2,502.09 | 176,517 | 5.66 | 87,955 | 6.42 | 2.06 | 0.77 |
| 41 | 20-Mar | 222.50 | 230.00 | 221.84 | 225.95 | 226.36 | 2.34 | 2,381.41 | 176,847 | 5.67 | 82,452 | 6.02 | 1.87 | 0.72 |
| 42 | 19-Mar | 210.35 | 223.75 | 210.35 | 220.78 | 219.44 | 8.54 | 2,326.92 | 345,767 | 11.09 | 179,005 | 13.06 | 3.93 | 1.57 |
| 43 | 18-Mar | 197.34 | 207.90 | 197.34 | 203.41 | 204.94 | 3.08 | 2,143.85 | 685,872 | 22.00 | 465,259 | 33.95 | 9.54 | 4.08 |
| 44 | 17-Mar | 204.99 | 207.99 | 194.99 | 197.34 | 199.01 | -3.35 | 2,079.87 | 238,665 | 7.65 | 151,335 | 11.04 | 3.01 | 1.33 |
| 45 | 13-Mar | 209.00 | 209.00 | 202.31 | 204.19 | 205.13 | -1.08 | 2,152.07 | 71,195 | 2.28 | 43,851 | 3.20 | 0.90 | 0.38 |
| 46 | 12-Mar | 205.65 | 211.63 | 202.20 | 206.42 | 207.35 | -0.05 | 2,175.57 | 116,958 | 3.75 | 59,387 | 4.33 | 1.23 | 0.52 |
| 47 | 11-Mar | 212.00 | 213.50 | 194.03 | 206.53 | 206.44 | -2.60 | 2,176.73 | 169,931 | 5.45 | 81,666 | 5.96 | 1.69 | 0.72 |
| 48 | 10-Mar | 220.50 | 225.00 | 209.01 | 212.04 | 215.98 | -4.22 | 2,234.80 | 86,102 | 2.76 | 53,111 | 3.88 | 1.15 | 0.47 |
| 49 | 07-Mar | 225.00 | 232.77 | 219.00 | 221.38 | 223.32 | -0.89 | 2,333.24 | 146,453 | 4.70 | 84,457 | 6.16 | 1.89 | 0.74 |
| 50 | 06-Mar | 216.04 | 227.65 | 214.02 | 223.37 | 220.25 | 4.17 | 2,354.22 | 99,660 | 3.20 | 49,703 | 3.63 | 1.09 | 0.44 |
| 51 | 05-Mar | 214.00 | 220.01 | 211.50 | 214.42 | 214.76 | 1.87 | 2,259.89 | 96,339 | 3.09 | 56,710 | 4.14 | 1.22 | 0.50 |
| 52 | 04-Mar | 205.98 | 216.76 | 201.23 | 210.48 | 207.84 | 2.50 | 2,218.36 | 86,950 | 2.79 | 50,255 | 3.67 | 1.04 | 0.44 |
| 53 | 03-Mar | 221.30 | 221.30 | 200.26 | 205.34 | 209.28 | -4.09 | 2,164.19 | 604,841 | 19.40 | 556,774 | 40.63 | 11.65 | 4.88 |
| 54 | 28-Feb | 224.00 | 224.00 | 211.10 | 214.10 | 218.32 | -3.82 | 2,256.52 | 113,771 | 3.65 | 54,297 | 3.96 | 1.19 | 0.48 |
| 55 | 27-Feb | 215.10 | 228.00 | 214.50 | 222.60 | 220.83 | 2.56 | 2,346.10 | 123,718 | 3.97 | 52,230 | 3.81 | 1.15 | 0.46 |
| 56 | 25-Feb | 215.60 | 222.00 | 213.75 | 217.05 | 216.87 | 0.58 | 2,287.61 | 219,996 | 7.06 | 111,318 | 8.12 | 2.41 | 0.98 |
| 57 | 24-Feb | 224.00 | 224.00 | 214.65 | 215.80 | 218.56 | -4.15 | 2,274.43 | 50,797 | 1.63 | 28,478 | 2.08 | 0.62 | 0.25 |
| 58 | 21-Feb | 227.20 | 232.15 | 224.00 | 225.15 | 226.90 | -0.92 | 2,372.98 | 34,959 | 1.12 | 17,797 | 1.30 | 0.40 | 0.16 |
| 59 | 20-Feb | 215.20 | 229.20 | 214.80 | 227.25 | 224.29 | 3.86 | 2,395.11 | 64,138 | 2.06 | 27,270 | 1.99 | 0.61 | 0.24 |
| 60 | 19-Feb | 205.00 | 220.85 | 205.00 | 218.80 | 212.64 | 6.81 | 2,306.05 | 89,416 | 2.87 | 51,296 | 3.74 | 1.09 | 0.45 |
| 61 | 18-Feb | 210.50 | 216.65 | 200.85 | 204.85 | 204.82 | -2.34 | 2,159.02 | 287,842 | 9.23 | 202,921 | 14.81 | 4.16 | 1.78 |
| 62 | 17-Feb | 218.00 | 221.80 | 207.85 | 209.75 | 211.46 | -4.35 | 2,210.67 | 185,276 | 5.94 | 112,024 | 8.17 | 2.37 | 0.98 |
| 63 | 14-Feb | 230.00 | 230.90 | 216.30 | 219.30 | 221.66 | -4.90 | 2,311.32 | 106,681 | 3.42 | 54,161 | 3.95 | 1.20 | 0.47 |
| 64 | 13-Feb | 227.00 | 238.65 | 227.00 | 230.60 | 232.52 | 2.06 | 2,430.42 | 109,409 | 3.51 | 55,105 | 4.02 | 1.28 | 0.48 |
| 65 | 12-Feb | 240.00 | 240.50 | 219.90 | 225.95 | 227.03 | -5.66 | 2,381.41 | 146,455 | 4.70 | 83,484 | 6.09 | 1.90 | 0.73 |
| 66 | 11-Feb | 246.95 | 246.95 | 228.00 | 239.50 | 236.61 | -2.28 | 2,524.22 | 68,430 | 2.19 | 29,101 | 2.12 | 0.69 | 0.26 |
| 67 | 10-Feb | 244.65 | 246.00 | 237.20 | 245.10 | 241.83 | 0.18 | 2,583.24 | 40,390 | 1.30 | 21,050 | 1.54 | 0.51 | 0.18 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS