| 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 / 0.05 / 10.23 / 11.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 295.0 / 194.03 | Month: 357.0 / 258.5 | Week: 344.0 / 303.0 | Day: 312.65 / 300.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 304.80 | 312.65 | 300.00 | 310.10 | 307.59 | 0.99 | 3,268.31 | 80,547 | 3.92 | 41,869 | 4.19 | 1.29 | 36 |
| 2 | 26-Aug | 315.00 | 315.05 | 305.50 | 307.05 | 307.48 | -1.76 | 3,236.17 | 29,283 | 1.43 | 17,078 | 1.71 | 0.53 | 15 |
| 3 | 25-Aug | 314.00 | 314.75 | 310.00 | 312.55 | 312.25 | 0.16 | 3,294.13 | 49,337 | 2.40 | 34,992 | 3.50 | 1.09 | 30 |
| 4 | 22-Aug | 319.80 | 319.80 | 310.65 | 312.05 | 312.88 | -0.48 | 3,288.86 | 97,956 | 4.77 | 47,634 | 4.76 | 1.49 | 41 |
| 5 | 21-Aug | 308.35 | 315.95 | 300.75 | 313.55 | 309.66 | 2.70 | 3,304.67 | 161,287 | 7.85 | 78,528 | 7.85 | 2.43 | 67 |
| 6 | 20-Aug | 306.00 | 311.10 | 304.60 | 305.30 | 307.17 | -0.38 | 3,217.72 | 52,570 | 2.56 | 31,394 | 3.14 | 0.96 | 27 |
| 7 | 19-Aug | 315.00 | 317.25 | 305.25 | 306.45 | 311.76 | -1.32 | 3,229.84 | 75,397 | 3.67 | 37,351 | 3.74 | 1.16 | 32 |
| 8 | 18-Aug | 312.00 | 318.45 | 305.15 | 310.55 | 311.98 | 2.00 | 3,273.05 | 95,994 | 4.67 | 27,009 | 2.70 | 0.84 | 23 |
| 9 | 14-Aug | 313.75 | 316.50 | 303.00 | 304.45 | 307.68 | -2.73 | 3,208.76 | 68,791 | 3.35 | 38,929 | 3.89 | 1.20 | 33 |
| 10 | 13-Aug | 324.00 | 325.45 | 312.00 | 313.00 | 316.88 | -2.87 | 3,298.00 | 44,183 | 2.15 | 23,107 | 2.31 | 0.73 | 20 |
| 11 | 12-Aug | 318.00 | 344.00 | 315.00 | 322.25 | 327.24 | 0.97 | 3,396.37 | 208,654 | 10.16 | 47,717 | 4.77 | 1.56 | 41 |
| 12 | 11-Aug | 315.25 | 323.00 | 313.30 | 319.15 | 318.64 | 0.27 | 3,363.69 | 77,560 | 3.78 | 17,201 | 1.72 | 0.55 | 14 |
| 13 | 08-Aug | 322.95 | 322.95 | 313.30 | 318.30 | 317.61 | -0.52 | 3,354.73 | 90,342 | 4.40 | 40,389 | 4.04 | 1.28 | 32 |
| 14 | 07-Aug | 320.05 | 324.00 | 311.95 | 319.95 | 318.18 | -1.28 | 3,372.13 | 126,726 | 6.17 | 51,320 | 5.13 | 1.63 | 41 |
| 15 | 06-Aug | 332.20 | 333.55 | 320.80 | 324.10 | 325.30 | -2.39 | 3,415.86 | 77,809 | 3.79 | 42,990 | 4.30 | 1.40 | 35 |
| 16 | 05-Aug | 336.00 | 339.60 | 328.00 | 332.05 | 333.71 | -0.78 | 3,499.65 | 115,861 | 5.64 | 58,832 | 5.88 | 1.96 | 47 |
| 17 | 04-Aug | 341.40 | 345.45 | 329.00 | 334.65 | 335.24 | -1.98 | 3,527.06 | 113,951 | 5.55 | 65,056 | 6.51 | 2.18 | 52 |
| 18 | 01-Aug | 340.90 | 355.95 | 340.00 | 341.40 | 347.59 | -0.90 | 3,598.20 | 179,852 | 8.75 | 68,693 | 6.87 | 2.39 | 55 |
| 19 | 31-Jul | 349.95 | 352.95 | 341.10 | 344.50 | 347.72 | -2.37 | 3,630.87 | 144,879 | 7.05 | 62,990 | 6.30 | 2.19 | 51 |
| 20 | 30-Jul | 343.00 | 357.00 | 340.50 | 352.85 | 351.69 | 3.20 | 3,718.88 | 635,715 | 30.95 | 319,165 | 31.92 | 11.22 | 257 |
| 21 | 29-Jul | 315.00 | 349.50 | 313.10 | 341.90 | 340.35 | 7.58 | 3,603.47 | 1,545,466 | 75.23 | 848,647 | 84.88 | 28.88 | 682 |
| 22 | 28-Jul | 321.60 | 323.70 | 308.00 | 317.80 | 316.42 | -0.45 | 3,349.47 | 111,727 | 5.44 | 46,273 | 4.63 | 1.46 | 37 |
| 23 | 25-Jul | 319.90 | 324.30 | 309.55 | 319.25 | 317.80 | -0.95 | 3,364.75 | 211,825 | 10.31 | 95,447 | 9.55 | 3.03 | 77 |
| 24 | 24-Jul | 320.00 | 326.90 | 320.00 | 322.30 | 323.93 | -0.23 | 3,396.89 | 88,393 | 4.30 | 47,373 | 4.74 | 1.53 | 38 |
| 25 | 23-Jul | 323.00 | 329.00 | 319.50 | 323.05 | 324.52 | 0.17 | 3,404.80 | 204,427 | 9.95 | 83,615 | 8.36 | 2.71 | 67 |
| 26 | 22-Jul | 326.95 | 327.00 | 318.50 | 322.50 | 322.43 | -1.48 | 3,399.00 | 147,448 | 7.18 | 64,936 | 6.49 | 2.09 | 52 |
| 27 | 21-Jul | 318.85 | 333.40 | 317.70 | 327.35 | 326.79 | 2.38 | 3,450.12 | 563,671 | 27.44 | 254,307 | 25.44 | 8.31 | 204 |
| 28 | 18-Jul | 319.60 | 322.50 | 315.05 | 319.75 | 319.52 | -0.73 | 3,370.02 | 102,259 | 4.98 | 47,731 | 4.77 | 1.53 | 38 |
| 29 | 17-Jul | 315.00 | 323.90 | 312.30 | 322.10 | 319.96 | 2.43 | 3,394.79 | 263,149 | 12.81 | 105,332 | 10.54 | 3.37 | 85 |
| 30 | 16-Jul | 320.00 | 321.00 | 312.20 | 314.45 | 316.07 | -1.73 | 3,314.16 | 107,691 | 5.24 | 51,550 | 5.16 | 1.63 | 41 |
| 31 | 15-Jul | 319.80 | 322.70 | 310.40 | 320.00 | 318.32 | 0.06 | 3,372.00 | 287,641 | 14.00 | 119,835 | 11.99 | 3.81 | 96 |
| 32 | 14-Jul | 300.00 | 323.60 | 299.85 | 319.80 | 318.38 | 6.58 | 3,370.54 | 1,002,023 | 48.78 | 356,161 | 35.62 | 11.34 | 286 |
| 33 | 11-Jul | 308.90 | 312.20 | 297.00 | 300.05 | 304.04 | -2.96 | 3,162.39 | 428,615 | 20.86 | 132,886 | 13.29 | 4.04 | 107 |
| 34 | 10-Jul | 287.00 | 309.20 | 285.00 | 309.20 | 300.45 | 10.00 | 3,258.83 | 1,297,127 | 63.14 | 484,571 | 48.47 | 14.56 | 390 |
| 35 | 09-Jul | 286.00 | 286.45 | 279.00 | 281.10 | 282.30 | -0.90 | 2,962.66 | 88,765 | 4.32 | 48,943 | 4.90 | 1.38 | 39 |
| 36 | 08-Jul | 291.00 | 293.50 | 279.70 | 283.65 | 285.51 | -1.25 | 2,989.54 | 216,819 | 10.55 | 97,595 | 9.76 | 2.79 | 78 |
| 37 | 07-Jul | 271.80 | 290.90 | 269.00 | 287.25 | 280.56 | 6.39 | 3,027.48 | 488,017 | 23.76 | 220,119 | 22.02 | 6.18 | 177 |
| 38 | 04-Jul | 274.40 | 275.20 | 267.10 | 270.00 | 270.66 | -0.97 | 2,845.00 | 122,144 | 5.95 | 85,509 | 8.55 | 2.31 | 69 |
| 39 | 03-Jul | 278.70 | 281.10 | 270.05 | 272.65 | 274.42 | -2.17 | 2,873.60 | 148,192 | 7.21 | 65,169 | 6.52 | 1.79 | 52 |
| 40 | 02-Jul | 266.50 | 285.00 | 258.50 | 278.70 | 274.48 | 5.59 | 2,937.37 | 1,043,022 | 50.77 | 479,065 | 47.92 | 13.15 | 385 |
| 41 | 01-Jul | 270.00 | 272.50 | 259.05 | 263.95 | 265.43 | -1.44 | 2,781.91 | 270,827 | 13.18 | 118,491 | 11.85 | 3.15 | 95 |
| 42 | 30-Jun | 258.60 | 270.00 | 255.50 | 267.80 | 265.23 | 5.16 | 2,822.49 | 158,098 | 7.70 | 68,025 | 6.80 | 1.80 | 55 |
| 43 | 27-Jun | 260.00 | 262.00 | 252.05 | 254.65 | 255.53 | -1.62 | 2,683.89 | 92,075 | 4.48 | 46,744 | 4.68 | 1.19 | 38 |
| 44 | 26-Jun | 258.80 | 264.90 | 255.55 | 258.85 | 259.20 | -1.35 | 2,728.16 | 40,307 | 1.96 | 18,600 | 1.86 | 0.48 | 15 |
| 45 | 25-Jun | 261.00 | 264.00 | 258.20 | 262.40 | 260.71 | 1.06 | 2,765.57 | 38,684 | 1.88 | 18,205 | 1.82 | 0.47 | 15 |
| 46 | 24-Jun | 252.00 | 266.00 | 247.35 | 259.65 | 259.53 | 4.99 | 2,736.59 | 103,488 | 5.04 | 39,322 | 3.93 | 1.02 | 32 |
| 47 | 23-Jun | 245.00 | 251.25 | 245.00 | 247.30 | 247.61 | -1.04 | 2,606.43 | 50,462 | 2.46 | 30,103 | 3.01 | 0.75 | 24 |
| 48 | 20-Jun | 251.00 | 253.00 | 246.20 | 249.90 | 249.95 | -0.12 | 2,633.83 | 239,524 | 11.66 | 218,441 | 21.85 | 5.46 | 176 |
| 49 | 19-Jun | 255.00 | 255.00 | 248.15 | 250.20 | 251.26 | -0.34 | 2,636.99 | 56,045 | 2.73 | 30,081 | 3.01 | 0.76 | 24 |
| 50 | 18-Jun | 252.50 | 254.90 | 249.70 | 251.05 | 251.33 | -0.20 | 2,645.95 | 20,542 | 1.00 | 9,997 | 1.00 | 0.25 | 8 |
| 51 | 17-Jun | 258.30 | 259.40 | 250.45 | 251.55 | 254.26 | -1.91 | 2,651.22 | 52,487 | 2.55 | 29,414 | 2.94 | 0.75 | 24 |
| 52 | 16-Jun | 256.00 | 258.00 | 252.50 | 256.45 | 255.60 | 0.39 | 2,702.86 | 39,957 | 1.95 | 25,778 | 2.58 | 0.66 | 21 |
| 53 | 13-Jun | 253.15 | 259.90 | 253.10 | 255.45 | 256.17 | -2.78 | 2,692.32 | 59,419 | 2.89 | 30,919 | 3.09 | 0.79 | 25 |
| 54 | 12-Jun | 266.60 | 268.90 | 262.05 | 262.75 | 264.88 | -1.44 | 2,769.26 | 28,503 | 1.39 | 13,672 | 1.37 | 0.36 | 11 |
| 55 | 11-Jun | 266.00 | 268.75 | 263.80 | 266.60 | 266.46 | 0.13 | 2,809.84 | 35,717 | 1.74 | 19,094 | 1.91 | 0.51 | 15 |
| 56 | 10-Jun | 264.00 | 267.20 | 263.00 | 266.25 | 265.46 | 1.12 | 2,806.15 | 33,314 | 1.62 | 18,939 | 1.89 | 0.50 | 15 |
| 57 | 09-Jun | 265.00 | 265.75 | 262.00 | 263.30 | 263.54 | 0.23 | 2,775.06 | 27,743 | 1.35 | 14,056 | 1.41 | 0.37 | 11 |
| 58 | 06-Jun | 263.80 | 268.05 | 261.40 | 262.70 | 263.90 | 0.02 | 2,768.74 | 34,651 | 1.69 | 16,784 | 1.68 | 0.44 | 13 |
| 59 | 05-Jun | 265.90 | 267.65 | 262.00 | 262.65 | 264.59 | -0.08 | 2,768.21 | 51,149 | 2.49 | 23,412 | 2.34 | 0.62 | 19 |
| 60 | 04-Jun | 270.65 | 270.65 | 262.00 | 262.85 | 264.62 | -2.16 | 2,770.32 | 49,549 | 2.41 | 31,617 | 3.16 | 0.84 | 25 |
| 61 | 03-Jun | 279.80 | 279.80 | 266.90 | 268.65 | 270.82 | -1.72 | 2,831.45 | 42,292 | 2.06 | 18,539 | 1.85 | 0.50 | 15 |
| 62 | 02-Jun | 273.00 | 277.60 | 269.60 | 273.35 | 273.87 | -1.89 | 2,880.98 | 61,271 | 2.98 | 30,219 | 3.02 | 0.83 | 24 |
| 63 | 30-May | 281.00 | 281.56 | 276.10 | 278.61 | 279.13 | -2.04 | 2,936.42 | 49,681 | 2.42 | 23,051 | 2.31 | 0.64 | 19 |
| 64 | 29-May | 276.00 | 288.00 | 276.00 | 284.41 | 281.45 | 1.54 | 2,997.55 | 63,397 | 3.09 | 44,560 | 4.46 | 1.25 | 36 |
| 65 | 28-May | 281.00 | 281.00 | 273.50 | 280.09 | 276.93 | 0.12 | 2,952.02 | 96,256 | 4.69 | 55,182 | 5.52 | 1.53 | 44 |
| 66 | 27-May | 284.00 | 284.00 | 276.36 | 279.75 | 280.30 | -0.23 | 2,948.44 | 25,839 | 1.26 | 16,254 | 1.63 | 0.46 | 13 |
| 67 | 26-May | 277.00 | 281.01 | 274.78 | 280.39 | 279.63 | 1.17 | 2,955.18 | 165,404 | 8.05 | 135,659 | 13.57 | 3.79 | 109 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS