| 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: 194.03 | Barrier: -; Drift%: - |
| Basic Industry: Stationary | Total Equity: 105,395,378 | Low52 Date: 11-Mar-2025 | SHP: 78.59 / 0.44 / 10.58 / 10.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 295.0 / 194.03 | Month: 348.8 / 292.7 | Week: 313.4 / 299.15 | Day: 329.85 / 320.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 325.40 | 329.85 | 320.80 | 327.55 | 326.78 | 0.74 | 3,452.23 | 152,549 | 10.23 | 72,712 | 7.28 | 2.38 | 66 |
| 2 | 11-Nov | 320.60 | 327.95 | 318.05 | 325.15 | 322.78 | 1.64 | 3,426.93 | 181,851 | 12.20 | 84,608 | 8.47 | 2.73 | 72 |
| 3 | 10-Nov | 314.95 | 330.00 | 304.50 | 319.90 | 321.48 | 2.09 | 3,371.60 | 532,521 | 35.72 | 227,093 | 22.73 | 7.30 | 193 |
| 4 | 07-Nov | 338.00 | 342.00 | 310.50 | 313.35 | 324.70 | -5.05 | 3,302.56 | 929,739 | 62.36 | 461,919 | 46.24 | 15.00 | 393 |
| 5 | 06-Nov | 316.95 | 334.00 | 316.55 | 330.00 | 326.99 | 5.03 | 3,478.00 | 1,842,857 | 123.61 | 820,953 | 82.19 | 26.84 | 699 |
| 6 | 04-Nov | 314.00 | 323.65 | 308.80 | 314.20 | 314.91 | 1.32 | 3,311.52 | 210,883 | 14.14 | 131,859 | 13.20 | 4.15 | 112 |
| 7 | 03-Nov | 312.85 | 314.00 | 308.00 | 310.10 | 310.46 | -0.31 | 3,268.31 | 94,065 | 6.31 | 72,121 | 7.22 | 2.24 | 61 |
| 8 | 31-Oct | 306.15 | 313.40 | 304.20 | 311.05 | 309.71 | 1.60 | 3,278.32 | 59,688 | 4.00 | 34,043 | 3.41 | 1.05 | 29 |
| 9 | 30-Oct | 305.65 | 311.30 | 304.20 | 306.15 | 307.25 | 0.66 | 3,226.68 | 51,805 | 3.47 | 19,351 | 1.94 | 0.59 | 16 |
| 10 | 29-Oct | 302.05 | 306.90 | 302.05 | 304.15 | 304.46 | -0.03 | 3,205.60 | 20,741 | 1.39 | 12,367 | 1.24 | 0.38 | 11 |
| 11 | 28-Oct | 300.00 | 307.40 | 300.00 | 304.25 | 304.00 | 0.81 | 3,206.65 | 37,832 | 2.54 | 24,319 | 2.43 | 0.00 | 21 |
| 12 | 27-Oct | 300.25 | 304.70 | 299.15 | 301.80 | 301.73 | 0.12 | 3,180.83 | 37,887 | 2.54 | 16,816 | 1.68 | 0.51 | 14 |
| 13 | 24-Oct | 308.00 | 308.00 | 300.00 | 301.45 | 302.28 | -0.94 | 3,177.14 | 38,792 | 2.60 | 24,027 | 2.41 | 0.73 | 20 |
| 14 | 23-Oct | 316.00 | 316.00 | 300.00 | 304.30 | 304.31 | -2.48 | 3,207.18 | 134,123 | 9.00 | 58,349 | 5.84 | 1.78 | 50 |
| 15 | 21-Oct | 309.40 | 313.80 | 307.90 | 312.05 | 311.66 | 1.78 | 3,288.86 | 14,908 | 1.00 | 9,988 | 1.00 | 0.31 | 9 |
| 16 | 20-Oct | 317.15 | 317.15 | 305.25 | 306.60 | 312.10 | -2.94 | 3,231.42 | 134,524 | 9.02 | 104,561 | 10.47 | 3.26 | 89 |
| 17 | 17-Oct | 307.50 | 317.20 | 307.50 | 315.90 | 314.94 | 2.68 | 3,329.44 | 59,590 | 4.00 | 29,824 | 2.99 | 0.94 | 25 |
| 18 | 16-Oct | 309.50 | 311.90 | 305.60 | 307.65 | 308.22 | -0.60 | 3,242.49 | 23,242 | 1.56 | 12,546 | 1.26 | 0.39 | 11 |
| 19 | 15-Oct | 310.35 | 312.00 | 308.00 | 309.50 | 309.73 | -0.21 | 3,261.99 | 32,266 | 2.16 | 21,853 | 2.19 | 0.68 | 19 |
| 20 | 14-Oct | 317.90 | 319.65 | 308.10 | 310.15 | 312.19 | -0.96 | 3,268.84 | 65,377 | 4.39 | 49,431 | 4.95 | 1.54 | 42 |
| 21 | 13-Oct | 314.00 | 316.20 | 310.15 | 313.15 | 313.43 | -0.51 | 3,300.46 | 183,852 | 12.33 | 163,299 | 16.35 | 5.12 | 139 |
| 22 | 10-Oct | 322.00 | 322.00 | 314.00 | 314.75 | 316.09 | -1.12 | 3,317.32 | 21,160 | 1.42 | 13,567 | 1.36 | 0.43 | 12 |
| 23 | 09-Oct | 317.35 | 321.95 | 314.05 | 318.30 | 318.92 | 0.30 | 3,354.73 | 56,211 | 3.77 | 29,942 | 3.00 | 0.95 | 26 |
| 24 | 08-Oct | 315.00 | 319.80 | 311.00 | 317.35 | 315.18 | 1.75 | 3,344.72 | 49,628 | 3.33 | 28,864 | 2.89 | 0.91 | 25 |
| 25 | 07-Oct | 309.05 | 315.60 | 309.05 | 311.90 | 311.84 | -0.95 | 3,287.28 | 35,549 | 2.38 | 21,179 | 2.12 | 0.66 | 18 |
| 26 | 06-Oct | 320.00 | 320.00 | 312.00 | 314.90 | 314.54 | 0.27 | 3,318.90 | 70,632 | 4.74 | 41,043 | 4.11 | 1.29 | 35 |
| 27 | 03-Oct | 302.05 | 316.80 | 301.95 | 314.05 | 310.30 | 2.73 | 3,309.94 | 58,393 | 3.92 | 34,173 | 3.42 | 1.06 | 29 |
| 28 | 01-Oct | 299.00 | 306.10 | 298.85 | 305.70 | 302.55 | 1.58 | 3,221.94 | 22,289 | 1.50 | 13,637 | 1.37 | 0.41 | 12 |
| 29 | 30-Sep | 303.25 | 305.15 | 292.70 | 300.95 | 300.45 | -0.23 | 3,171.87 | 71,740 | 4.81 | 29,384 | 2.94 | 0.88 | 25 |
| 30 | 29-Sep | 298.00 | 306.00 | 296.20 | 301.65 | 300.93 | 1.82 | 3,179.25 | 80,627 | 5.41 | 47,766 | 4.78 | 1.44 | 41 |
| 31 | 26-Sep | 306.10 | 307.50 | 294.00 | 296.25 | 301.12 | -3.64 | 3,122.34 | 126,296 | 8.47 | 56,108 | 5.62 | 1.69 | 48 |
| 32 | 25-Sep | 313.10 | 319.95 | 306.10 | 307.45 | 311.20 | -3.26 | 3,240.38 | 29,691 | 1.99 | 19,210 | 1.92 | 0.60 | 16 |
| 33 | 24-Sep | 324.00 | 324.00 | 315.00 | 317.80 | 317.77 | 0.08 | 3,349.47 | 64,099 | 4.30 | 33,234 | 3.33 | 1.06 | 28 |
| 34 | 23-Sep | 317.05 | 322.80 | 312.20 | 317.55 | 315.88 | 0.54 | 3,346.83 | 49,591 | 3.33 | 28,431 | 2.85 | 0.90 | 24 |
| 35 | 22-Sep | 321.45 | 324.80 | 310.00 | 315.85 | 317.41 | -1.51 | 3,328.91 | 71,203 | 4.78 | 39,762 | 3.98 | 1.26 | 34 |
| 36 | 19-Sep | 325.50 | 327.95 | 319.40 | 320.70 | 322.56 | -1.94 | 3,380.03 | 53,699 | 3.60 | 33,614 | 3.37 | 1.08 | 29 |
| 37 | 18-Sep | 336.00 | 337.20 | 325.50 | 327.05 | 330.07 | -1.88 | 3,446.96 | 45,095 | 3.02 | 24,796 | 2.48 | 0.82 | 21 |
| 38 | 17-Sep | 337.90 | 339.30 | 332.10 | 333.30 | 334.84 | -0.76 | 3,512.83 | 50,357 | 3.38 | 26,219 | 2.62 | 0.88 | 22 |
| 39 | 16-Sep | 344.00 | 344.00 | 333.15 | 335.85 | 336.65 | -1.06 | 3,539.70 | 70,372 | 4.72 | 39,291 | 3.93 | 1.32 | 33 |
| 40 | 15-Sep | 320.05 | 339.95 | 320.05 | 339.45 | 335.07 | 4.98 | 3,577.65 | 279,183 | 18.73 | 184,808 | 18.50 | 6.19 | 157 |
| 41 | 12-Sep | 325.95 | 332.15 | 321.25 | 323.35 | 326.61 | -0.80 | 3,407.96 | 132,977 | 8.92 | 46,592 | 4.66 | 1.52 | 40 |
| 42 | 11-Sep | 330.00 | 332.20 | 325.00 | 325.95 | 328.41 | -1.51 | 3,435.36 | 135,889 | 9.11 | 42,698 | 4.27 | 1.40 | 36 |
| 43 | 10-Sep | 330.00 | 335.00 | 323.00 | 330.95 | 329.46 | -0.15 | 3,488.06 | 180,007 | 12.07 | 88,809 | 8.89 | 2.93 | 76 |
| 44 | 09-Sep | 340.25 | 340.25 | 329.10 | 331.45 | 334.56 | -2.59 | 3,493.33 | 126,360 | 8.48 | 61,895 | 6.20 | 2.07 | 53 |
| 45 | 08-Sep | 326.45 | 344.80 | 322.05 | 340.25 | 337.73 | 5.90 | 3,586.08 | 294,357 | 19.74 | 119,736 | 11.99 | 4.04 | 102 |
| 46 | 05-Sep | 319.80 | 334.80 | 318.10 | 321.30 | 327.07 | 1.36 | 3,386.35 | 391,771 | 26.28 | 114,831 | 11.50 | 3.76 | 98 |
| 47 | 04-Sep | 345.00 | 348.80 | 315.10 | 317.00 | 334.20 | -1.63 | 3,341.00 | 985,417 | 66.10 | 461,139 | 46.16 | 15.41 | 393 |
| 48 | 03-Sep | 311.45 | 325.85 | 308.00 | 322.25 | 319.03 | 4.29 | 3,396.37 | 96,830 | 6.49 | 58,721 | 5.88 | 1.87 | 50 |
| 49 | 02-Sep | 313.00 | 313.45 | 307.80 | 309.00 | 309.90 | -1.28 | 3,256.00 | 57,888 | 3.88 | 38,307 | 3.83 | 1.19 | 33 |
| 50 | 01-Sep | 310.00 | 314.75 | 308.00 | 313.00 | 310.98 | 1.10 | 3,298.00 | 24,197 | 1.62 | 12,739 | 1.28 | 0.40 | 11 |
| 51 | 29-Aug | 310.05 | 314.05 | 305.50 | 309.60 | 309.82 | -0.16 | 3,263.04 | 65,108 | 4.37 | 41,840 | 4.19 | 1.30 | 36 |
| 52 | 28-Aug | 304.80 | 312.65 | 300.00 | 310.10 | 307.59 | 0.99 | 3,268.31 | 80,547 | 5.40 | 41,869 | 4.19 | 1.29 | 36 |
| 53 | 26-Aug | 315.00 | 315.05 | 305.50 | 307.05 | 307.48 | -1.76 | 3,236.17 | 29,283 | 1.96 | 17,078 | 1.71 | 0.53 | 15 |
| 54 | 25-Aug | 314.00 | 314.75 | 310.00 | 312.55 | 312.25 | 0.16 | 3,294.13 | 49,337 | 3.31 | 34,992 | 3.50 | 1.09 | 30 |
| 55 | 22-Aug | 319.80 | 319.80 | 310.65 | 312.05 | 312.88 | -0.48 | 3,288.86 | 97,956 | 6.57 | 47,634 | 4.77 | 1.49 | 41 |
| 56 | 21-Aug | 308.35 | 315.95 | 300.75 | 313.55 | 309.66 | 2.70 | 3,304.67 | 161,287 | 10.82 | 78,528 | 7.86 | 2.43 | 67 |
| 57 | 20-Aug | 306.00 | 311.10 | 304.60 | 305.30 | 307.17 | -0.38 | 3,217.72 | 52,570 | 3.53 | 31,394 | 3.14 | 0.96 | 27 |
| 58 | 19-Aug | 315.00 | 317.25 | 305.25 | 306.45 | 311.76 | -1.32 | 3,229.84 | 75,397 | 5.06 | 37,351 | 3.74 | 1.16 | 32 |
| 59 | 18-Aug | 312.00 | 318.45 | 305.15 | 310.55 | 311.98 | 2.00 | 3,273.05 | 95,994 | 6.44 | 27,009 | 2.70 | 0.84 | 23 |
| 60 | 14-Aug | 313.75 | 316.50 | 303.00 | 304.45 | 307.68 | -2.73 | 3,208.76 | 68,791 | 4.61 | 38,929 | 3.90 | 1.20 | 33 |
| 61 | 13-Aug | 324.00 | 325.45 | 312.00 | 313.00 | 316.88 | -2.87 | 3,298.00 | 44,183 | 2.96 | 23,107 | 2.31 | 0.73 | 20 |
| 62 | 12-Aug | 318.00 | 344.00 | 315.00 | 322.25 | 327.24 | 0.97 | 3,396.37 | 208,654 | 14.00 | 47,717 | 4.78 | 1.56 | 41 |
| 63 | 11-Aug | 315.25 | 323.00 | 313.30 | 319.15 | 318.64 | 0.27 | 3,363.69 | 77,560 | 5.20 | 17,201 | 1.72 | 0.55 | 14 |
| 64 | 08-Aug | 322.95 | 322.95 | 313.30 | 318.30 | 317.61 | -0.52 | 3,354.73 | 90,342 | 6.06 | 40,389 | 4.04 | 1.28 | 32 |
| 65 | 07-Aug | 320.05 | 324.00 | 311.95 | 319.95 | 318.18 | -1.28 | 3,372.13 | 126,726 | 8.50 | 51,320 | 5.14 | 1.63 | 41 |
| 66 | 06-Aug | 332.20 | 333.55 | 320.80 | 324.10 | 325.30 | -2.39 | 3,415.86 | 77,809 | 5.22 | 42,990 | 4.30 | 1.40 | 35 |
| 67 | 05-Aug | 336.00 | 339.60 | 328.00 | 332.05 | 333.71 | -0.78 | 3,499.65 | 115,861 | 7.77 | 58,832 | 5.89 | 1.96 | 47 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS