| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 10,699.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Nov-2024 | Bumper: 8,220.0; Drift%: 5.79 |
| Industry: Personal Products | Face Value: 10 | Low52 Price: 6,710.5 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 32,585,217 | Low52 Date: 04-Jun-2024 | SHP: 75.0 / 4.33 / 9.89 / 10.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.28 | ||||
| High/Low Price | Quarter: 10,059.65 / 7,411.65 | Month: 8,314.9 / 7,700.05 | Week: 8,681.0 / 7,900.0 | Day: 8,845.0 / 8,660.0 | Float67: 0.39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 8,845.00 | 8,845.00 | 8,660.00 | 8,725.50 | 8,724.15 | -1.38 | 28,432.23 | 15,187 | 1.57 | 6,052 | 1.53 | 5.28 | 0.17 |
| 2 | 21-May | 8,703.50 | 8,919.00 | 8,443.00 | 8,848.00 | 8,833.59 | 1.66 | 28,831.00 | 27,926 | 2.88 | 14,133 | 3.58 | 12.48 | 0.40 |
| 3 | 20-May | 8,673.00 | 8,893.00 | 8,603.00 | 8,703.50 | 8,795.09 | 0.86 | 28,360.54 | 34,638 | 3.57 | 14,152 | 3.59 | 12.45 | 0.40 |
| 4 | 19-May | 8,612.00 | 8,770.00 | 8,600.00 | 8,629.00 | 8,659.93 | 0.22 | 28,117.00 | 17,470 | 1.80 | 7,842 | 1.99 | 6.79 | 0.22 |
| 5 | 16-May | 8,290.00 | 8,681.00 | 8,220.00 | 8,610.00 | 8,523.93 | 4.16 | 28,055.00 | 41,033 | 4.23 | 18,132 | 4.59 | 15.46 | 0.51 |
| 6 | 15-May | 8,270.00 | 8,332.00 | 8,177.50 | 8,266.50 | 8,268.01 | 0.65 | 26,936.57 | 18,414 | 1.90 | 9,617 | 2.44 | 7.95 | 0.27 |
| 7 | 14-May | 8,047.00 | 8,234.50 | 7,974.50 | 8,213.00 | 8,145.55 | 3.22 | 26,762.00 | 20,105 | 2.07 | 9,634 | 2.44 | 7.85 | 0.27 |
| 8 | 13-May | 7,991.50 | 8,050.00 | 7,900.00 | 7,957.00 | 7,962.13 | 0.25 | 25,928.00 | 24,677 | 2.55 | 15,821 | 4.01 | 12.60 | 0.44 |
| 9 | 12-May | 8,009.50 | 8,020.00 | 7,910.00 | 7,937.50 | 7,947.92 | 1.67 | 25,864.52 | 18,574 | 1.92 | 11,235 | 2.85 | 8.93 | 0.32 |
| 10 | 09-May | 7,703.00 | 7,905.00 | 7,680.00 | 7,807.50 | 7,752.64 | -1.07 | 25,440.91 | 16,654 | 1.72 | 7,590 | 1.92 | 5.88 | 0.21 |
| 11 | 08-May | 7,998.00 | 8,012.50 | 7,826.00 | 7,892.00 | 7,922.30 | -0.93 | 25,716.00 | 10,271 | 1.06 | 4,956 | 1.26 | 3.93 | 0.14 |
| 12 | 07-May | 7,934.50 | 7,995.00 | 7,845.00 | 7,966.00 | 7,931.44 | 0.40 | 25,957.00 | 12,332 | 1.27 | 3,946 | 1.00 | 3.13 | 0.11 |
| 13 | 06-May | 8,028.00 | 8,113.00 | 7,910.50 | 7,934.50 | 8,011.19 | -0.66 | 25,854.74 | 21,161 | 2.18 | 8,337 | 2.11 | 6.68 | 0.23 |
| 14 | 05-May | 7,979.00 | 8,023.00 | 7,885.00 | 7,987.00 | 7,937.93 | 1.09 | 26,025.00 | 16,322 | 1.68 | 6,476 | 1.64 | 5.14 | 0.18 |
| 15 | 02-May | 8,099.00 | 8,139.00 | 7,876.00 | 7,900.50 | 7,932.12 | -1.69 | 25,743.95 | 17,123 | 1.77 | 8,782 | 2.22 | 6.97 | 0.25 |
| 16 | 30-Apr | 8,107.50 | 8,178.00 | 7,986.50 | 8,036.50 | 8,069.19 | -0.88 | 26,187.11 | 22,525 | 2.32 | 11,556 | 2.93 | 9.32 | 0.32 |
| 17 | 29-Apr | 8,164.00 | 8,217.50 | 8,060.50 | 8,107.50 | 8,129.58 | -0.19 | 26,418.46 | 12,740 | 1.31 | 5,836 | 1.48 | 4.74 | 0.16 |
| 18 | 28-Apr | 8,167.00 | 8,277.00 | 8,100.00 | 8,123.00 | 8,161.99 | -0.54 | 26,468.00 | 14,195 | 1.46 | 5,498 | 1.39 | 4.49 | 0.15 |
| 19 | 25-Apr | 8,282.00 | 8,335.00 | 8,045.00 | 8,167.00 | 8,161.61 | -1.66 | 26,612.00 | 17,818 | 1.84 | 7,606 | 1.93 | 6.21 | 0.21 |
| 20 | 24-Apr | 8,333.00 | 8,484.50 | 8,220.50 | 8,304.50 | 8,332.90 | -0.31 | 27,060.39 | 32,842 | 3.39 | 15,743 | 3.99 | 13.12 | 0.44 |
| 21 | 23-Apr | 8,124.00 | 8,369.50 | 8,076.00 | 8,330.00 | 8,173.16 | 3.23 | 27,143.00 | 63,492 | 6.55 | 36,156 | 9.16 | 29.55 | 1.01 |
| 22 | 22-Apr | 7,949.00 | 8,445.00 | 7,922.50 | 8,069.50 | 8,190.41 | 2.39 | 26,294.64 | 105,362 | 10.87 | 24,094 | 6.10 | 19.73 | 0.68 |
| 23 | 21-Apr | 7,859.00 | 7,924.00 | 7,738.50 | 7,881.50 | 7,836.61 | 0.90 | 25,682.04 | 19,466 | 2.01 | 6,903 | 1.75 | 5.41 | 0.19 |
| 24 | 17-Apr | 7,875.00 | 7,895.50 | 7,756.50 | 7,811.00 | 7,834.55 | 0.07 | 25,452.00 | 19,789 | 2.04 | 9,580 | 2.43 | 7.51 | 0.27 |
| 25 | 16-Apr | 7,984.00 | 8,055.00 | 7,770.50 | 7,805.50 | 7,915.87 | -2.05 | 25,434.39 | 54,240 | 5.60 | 30,933 | 7.84 | 24.49 | 0.87 |
| 26 | 15-Apr | 7,970.50 | 8,119.50 | 7,920.50 | 7,969.00 | 7,978.38 | 0.38 | 25,967.00 | 31,176 | 3.22 | 12,898 | 3.27 | 10.29 | 0.36 |
| 27 | 11-Apr | 7,989.55 | 8,176.45 | 7,882.00 | 7,938.70 | 8,008.57 | 0.71 | 25,868.43 | 38,034 | 3.92 | 21,677 | 5.49 | 17.36 | 0.61 |
| 28 | 09-Apr | 7,974.00 | 8,040.00 | 7,835.50 | 7,883.10 | 7,930.24 | -0.76 | 25,687.25 | 21,248 | 2.19 | 8,665 | 2.20 | 6.87 | 0.24 |
| 29 | 08-Apr | 7,820.00 | 8,050.65 | 7,750.60 | 7,943.55 | 7,893.51 | 2.30 | 25,884.23 | 15,949 | 1.65 | 5,373 | 1.36 | 4.24 | 0.15 |
| 30 | 07-Apr | 7,700.00 | 7,834.95 | 7,563.35 | 7,765.00 | 7,680.64 | -2.41 | 25,302.00 | 22,760 | 2.35 | 8,059 | 2.04 | 6.19 | 0.23 |
| 31 | 04-Apr | 8,065.00 | 8,109.10 | 7,877.10 | 7,956.70 | 7,960.23 | -1.44 | 25,927.08 | 11,537 | 1.19 | 4,591 | 1.16 | 3.65 | 0.13 |
| 32 | 03-Apr | 8,000.00 | 8,121.10 | 8,000.00 | 8,072.70 | 8,063.01 | -0.19 | 26,305.07 | 10,166 | 1.05 | 5,073 | 1.29 | 4.09 | 0.14 |
| 33 | 02-Apr | 7,999.00 | 8,150.00 | 7,937.10 | 8,088.40 | 8,058.54 | 1.19 | 26,356.23 | 50,226 | 5.18 | 28,388 | 7.19 | 22.88 | 0.80 |
| 34 | 01-Apr | 8,023.25 | 8,083.85 | 7,925.00 | 7,993.40 | 8,021.45 | -0.37 | 26,046.67 | 9,691 | 1.00 | 4,207 | 1.07 | 3.37 | 0.12 |
| 35 | 28-Mar | 8,065.00 | 8,278.95 | 8,010.30 | 8,023.25 | 8,100.00 | -0.12 | 26,143.93 | 35,984 | 3.71 | 16,926 | 4.29 | 13.00 | 0.47 |
| 36 | 27-Mar | 7,900.00 | 8,117.50 | 7,857.25 | 8,033.20 | 8,019.32 | 1.54 | 26,176.36 | 48,910 | 5.05 | 19,960 | 5.06 | 16.01 | 0.56 |
| 37 | 26-Mar | 7,978.00 | 8,033.00 | 7,857.00 | 7,911.75 | 7,923.85 | -0.66 | 25,780.61 | 17,575 | 1.81 | 7,409 | 1.88 | 5.87 | 0.21 |
| 38 | 25-Mar | 8,091.15 | 8,100.00 | 7,909.00 | 7,964.05 | 7,973.25 | -1.06 | 25,951.03 | 20,880 | 2.15 | 8,606 | 2.18 | 6.86 | 0.24 |
| 39 | 24-Mar | 8,100.15 | 8,175.00 | 8,021.35 | 8,049.15 | 8,083.54 | -0.63 | 26,228.33 | 25,115 | 2.59 | 9,987 | 2.53 | 8.07 | 0.28 |
| 40 | 21-Mar | 8,215.00 | 8,284.55 | 8,056.75 | 8,100.15 | 8,153.06 | -1.33 | 26,394.51 | 40,663 | 4.20 | 15,417 | 3.91 | 12.57 | 0.43 |
| 41 | 20-Mar | 8,187.95 | 8,314.90 | 8,138.95 | 8,209.40 | 8,236.77 | 1.59 | 26,750.51 | 30,857 | 3.18 | 8,948 | 2.27 | 7.37 | 0.25 |
| 42 | 19-Mar | 8,245.45 | 8,246.05 | 8,050.00 | 8,081.10 | 8,125.46 | -1.99 | 26,332.44 | 25,332 | 2.61 | 8,298 | 2.10 | 6.74 | 0.23 |
| 43 | 18-Mar | 8,181.95 | 8,288.20 | 8,125.00 | 8,245.45 | 8,195.15 | 1.15 | 26,867.98 | 70,362 | 7.26 | 33,338 | 8.45 | 27.32 | 0.94 |
| 44 | 17-Mar | 7,815.90 | 8,198.35 | 7,815.90 | 8,152.10 | 8,088.17 | 4.86 | 26,563.79 | 88,453 | 9.13 | 9,572 | 2.43 | 7.74 | 0.27 |
| 45 | 13-Mar | 7,904.90 | 7,932.70 | 7,750.20 | 7,774.30 | 7,833.87 | -1.44 | 25,332.73 | 20,416 | 2.11 | 5,518 | 1.40 | 4.32 | 0.15 |
| 46 | 12-Mar | 7,993.20 | 8,033.35 | 7,787.75 | 7,888.00 | 7,878.80 | -1.19 | 25,703.00 | 18,760 | 1.94 | 5,310 | 1.35 | 4.18 | 0.15 |
| 47 | 11-Mar | 7,850.05 | 8,034.50 | 7,765.10 | 7,983.30 | 7,886.00 | 1.40 | 26,013.76 | 22,344 | 2.31 | 4,678 | 1.19 | 3.00 | 0.13 |
| 48 | 10-Mar | 7,859.00 | 8,045.65 | 7,800.05 | 7,872.85 | 7,922.26 | 0.15 | 25,653.85 | 35,965 | 3.71 | 5,078 | 1.29 | 4.02 | 0.14 |
| 49 | 07-Mar | 8,030.00 | 8,049.35 | 7,830.00 | 7,861.35 | 7,944.73 | -1.74 | 25,616.38 | 22,818 | 2.35 | 7,505 | 1.90 | 5.96 | 0.21 |
| 50 | 06-Mar | 8,070.00 | 8,192.00 | 7,826.10 | 8,000.85 | 8,075.26 | -0.08 | 26,070.94 | 43,228 | 4.46 | 7,816 | 1.98 | 6.31 | 0.22 |
| 51 | 05-Mar | 7,810.00 | 8,037.00 | 7,775.00 | 8,007.25 | 7,916.32 | 2.88 | 26,091.80 | 38,476 | 3.97 | 10,667 | 2.70 | 8.44 | 0.30 |
| 52 | 04-Mar | 7,760.00 | 7,917.50 | 7,700.05 | 7,783.10 | 7,797.38 | -0.42 | 25,361.40 | 38,082 | 3.93 | 5,547 | 1.41 | 4.33 | 0.16 |
| 53 | 03-Mar | 7,907.85 | 7,996.95 | 7,726.00 | 7,816.20 | 7,844.14 | -0.88 | 25,469.26 | 72,082 | 7.44 | 12,391 | 3.14 | 9.72 | 0.35 |
| 54 | 28-Feb | 8,076.00 | 8,119.95 | 7,818.20 | 7,885.30 | 7,938.19 | -2.86 | 25,694.42 | 65,228 | 6.73 | 10,782 | 2.73 | 8.56 | 0.30 |
| 55 | 27-Feb | 8,226.70 | 8,337.30 | 8,070.20 | 8,117.55 | 8,193.18 | -1.33 | 26,451.21 | 106,150 | 10.95 | 15,252 | 3.86 | 12.50 | 0.43 |
| 56 | 25-Feb | 8,410.00 | 8,473.65 | 8,112.20 | 8,226.70 | 8,325.56 | -1.97 | 26,806.88 | 121,816 | 12.57 | 11,325 | 2.87 | 9.43 | 0.32 |
| 57 | 24-Feb | 8,162.10 | 8,720.95 | 8,158.15 | 8,392.45 | 8,526.73 | 1.76 | 27,346.98 | 525,425 | 54.21 | 31,032 | 7.86 | 26.46 | 0.87 |
| 58 | 21-Feb | 8,418.00 | 8,544.45 | 8,200.20 | 8,247.55 | 8,343.90 | -2.21 | 26,874.82 | 104,359 | 10.77 | 11,117 | 2.82 | 9.28 | 0.31 |
| 59 | 20-Feb | 8,329.20 | 8,680.00 | 8,252.95 | 8,434.05 | 8,463.18 | -0.31 | 27,482.53 | 307,024 | 31.68 | 18,285 | 4.63 | 15.47 | 0.51 |
| 60 | 19-Feb | 8,024.15 | 9,020.00 | 8,010.00 | 8,460.40 | 8,655.34 | 2.80 | 27,568.40 | 1,126,970 | 116.28 | 23,069 | 5.84 | 19.97 | 0.65 |
| 61 | 18-Feb | 7,450.00 | 8,787.00 | 7,450.00 | 8,229.85 | 8,310.35 | 10.44 | 26,817.14 | 1,300,296 | 134.16 | 64,563 | 16.36 | 53.65 | 1.81 |
| 62 | 17-Feb | 7,569.95 | 7,744.45 | 7,411.65 | 7,451.60 | 7,477.37 | -1.66 | 24,281.20 | 77,772 | 8.02 | 51,212 | 12.97 | 38.29 | 1.44 |
| 63 | 14-Feb | 7,955.70 | 7,995.45 | 7,475.30 | 7,577.60 | 7,649.52 | -4.75 | 24,691.77 | 68,503 | 7.07 | 36,718 | 9.30 | 28.09 | 1.03 |
| 64 | 13-Feb | 8,226.00 | 8,333.25 | 7,870.00 | 7,955.70 | 8,006.51 | -3.15 | 25,923.82 | 52,583 | 5.43 | 26,616 | 6.74 | 21.31 | 0.75 |
| 65 | 12-Feb | 8,502.00 | 8,551.75 | 8,144.00 | 8,214.50 | 8,275.82 | -3.50 | 26,767.13 | 20,615 | 2.13 | 8,592 | 2.18 | 7.11 | 0.24 |
| 66 | 11-Feb | 8,800.00 | 8,837.00 | 8,460.55 | 8,512.30 | 8,570.78 | -3.85 | 27,737.51 | 14,707 | 1.52 | 6,835 | 1.73 | 5.86 | 0.19 |
| 67 | 10-Feb | 8,908.85 | 9,000.00 | 8,715.30 | 8,852.90 | 8,810.94 | -0.63 | 28,847.37 | 23,417 | 2.42 | 5,340 | 1.35 | 4.71 | 0.15 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH