| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 408.6 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Diversified FMCG | Face Value: 10 | Low52 Price: 145.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 51,175,977 | Low52 Date: 28-Mar-2025 | SHP: 63.31 / 1.14 / 14.88 / 20.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 320.85 / 145.0 | Month: 178.8 / 145.0 | Week: 170.1 / 145.0 | Day: 170.57 / 160.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 176.97 | 179.09 | 168.01 | 170.95 | 174.78 | 0.22 | 874.85 | 85,248 | 3.61 | 0 | 0.00 | 0.00 | 0.81 |
| 2 | 03-Apr | 165.00 | 170.57 | 160.01 | 170.57 | 169.98 | 5.00 | 872.91 | 54,141 | 2.29 | 0 | 0.00 | 0.00 | 0.51 |
| 3 | 02-Apr | 158.95 | 162.45 | 152.00 | 162.45 | 161.02 | 5.00 | 831.35 | 46,680 | 1.98 | 0 | 0.00 | 0.00 | 0.44 |
| 4 | 01-Apr | 146.00 | 154.72 | 146.00 | 154.72 | 153.96 | 4.99 | 791.79 | 23,597 | 1.00 | 0 | 0.00 | 0.00 | 0.22 |
| 5 | 28-Mar | 151.70 | 153.85 | 145.00 | 147.36 | 149.29 | -1.18 | 754.13 | 77,148 | 3.27 | 0 | 0.00 | 0.00 | 0.73 |
| 6 | 27-Mar | 154.99 | 155.00 | 147.50 | 149.12 | 150.40 | -3.21 | 763.14 | 157,635 | 6.68 | 0 | 0.00 | 0.00 | 1.49 |
| 7 | 26-Mar | 161.99 | 161.99 | 153.60 | 154.06 | 156.35 | -4.65 | 788.42 | 70,635 | 2.99 | 0 | 0.00 | 0.00 | 0.67 |
| 8 | 25-Mar | 170.00 | 170.10 | 160.14 | 161.57 | 163.77 | -4.15 | 826.85 | 68,477 | 2.90 | 0 | 0.00 | 0.00 | 0.65 |
| 9 | 24-Mar | 164.70 | 169.80 | 163.25 | 168.57 | 168.11 | 4.02 | 862.67 | 113,851 | 4.82 | 0 | 0.00 | 0.00 | 1.08 |
| 10 | 21-Mar | 159.00 | 164.70 | 158.00 | 162.06 | 162.43 | 1.33 | 829.36 | 55,601 | 2.36 | 0 | 0.00 | 0.00 | 0.53 |
| 11 | 20-Mar | 167.50 | 167.50 | 155.65 | 159.94 | 161.39 | -2.07 | 818.51 | 46,329 | 1.96 | 0 | 0.00 | 0.00 | 0.44 |
| 12 | 19-Mar | 158.60 | 165.99 | 154.00 | 163.32 | 163.10 | 3.20 | 835.81 | 74,965 | 3.18 | 0 | 0.00 | 0.00 | 0.71 |
| 13 | 18-Mar | 151.10 | 159.10 | 150.00 | 158.26 | 155.20 | 4.30 | 809.91 | 54,069 | 2.29 | 0 | 0.00 | 0.00 | 0.51 |
| 14 | 17-Mar | 157.90 | 163.00 | 151.00 | 151.74 | 155.13 | -2.78 | 776.54 | 50,328 | 2.13 | 0 | 0.00 | 0.00 | 0.48 |
| 15 | 13-Mar | 155.30 | 162.00 | 149.91 | 156.08 | 154.11 | -1.09 | 798.75 | 119,458 | 5.06 | 0 | 0.00 | 0.00 | 1.13 |
| 16 | 12-Mar | 168.89 | 169.70 | 157.80 | 157.80 | 160.07 | -5.00 | 807.56 | 85,831 | 3.64 | 0 | 0.00 | 0.00 | 0.81 |
| 17 | 11-Mar | 167.10 | 178.80 | 166.11 | 166.11 | 170.53 | -5.00 | 850.08 | 89,580 | 3.80 | 0 | 0.00 | 0.00 | 0.85 |
| 18 | 10-Mar | 175.82 | 175.82 | 173.00 | 174.86 | 175.58 | 4.43 | 894.86 | 106,525 | 4.51 | 0 | 0.00 | 0.00 | 1.01 |
| 19 | 07-Mar | 166.50 | 167.45 | 163.00 | 167.45 | 166.70 | 5.00 | 856.94 | 69,823 | 2.96 | 0 | 0.00 | 0.00 | 0.66 |
| 20 | 06-Mar | 153.70 | 159.48 | 151.50 | 159.48 | 157.28 | 5.00 | 816.15 | 134,333 | 5.69 | 0 | 0.00 | 0.00 | 1.27 |
| 21 | 05-Mar | 151.86 | 157.70 | 150.00 | 151.89 | 152.33 | 0.02 | 777.31 | 105,507 | 4.47 | 0 | 0.00 | 0.00 | 1.00 |
| 22 | 04-Mar | 145.56 | 158.40 | 145.56 | 151.86 | 151.92 | -0.76 | 777.16 | 136,332 | 5.78 | 0 | 0.00 | 0.00 | 1.29 |
| 23 | 03-Mar | 160.50 | 164.00 | 152.47 | 153.02 | 153.59 | -4.66 | 783.09 | 43,234 | 1.83 | 0 | 0.00 | 0.00 | 0.41 |
| 24 | 28-Feb | 161.88 | 163.00 | 152.30 | 160.50 | 158.54 | 0.43 | 821.37 | 69,549 | 2.95 | 0 | 0.00 | 0.00 | 0.66 |
| 25 | 27-Feb | 161.90 | 165.00 | 158.00 | 159.81 | 160.43 | 0.06 | 817.84 | 39,066 | 1.66 | 0 | 0.00 | 0.00 | 0.37 |
| 26 | 25-Feb | 161.00 | 169.00 | 155.95 | 159.71 | 159.78 | -1.29 | 817.33 | 57,328 | 2.43 | 0 | 0.00 | 0.00 | 0.54 |
| 27 | 24-Feb | 167.30 | 167.30 | 159.40 | 161.79 | 162.57 | -3.56 | 827.98 | 41,824 | 1.77 | 0 | 0.00 | 0.00 | 0.40 |
| 28 | 21-Feb | 172.99 | 176.40 | 166.10 | 167.76 | 168.30 | -2.41 | 858.53 | 84,723 | 3.59 | 0 | 0.00 | 0.00 | 0.80 |
| 29 | 20-Feb | 176.40 | 176.40 | 166.52 | 171.90 | 171.29 | -1.93 | 879.72 | 106,642 | 4.52 | 0 | 0.00 | 0.00 | 1.01 |
| 30 | 19-Feb | 182.50 | 189.00 | 173.13 | 175.29 | 178.51 | -3.82 | 897.06 | 59,801 | 2.53 | 0 | 0.00 | 0.00 | 0.57 |
| 31 | 18-Feb | 188.00 | 188.00 | 176.02 | 182.25 | 182.33 | -1.37 | 932.68 | 80,507 | 3.41 | 51,357 | 51,357.00 | 0.94 | 0.49 |
| 32 | 17-Feb | 192.90 | 192.90 | 181.55 | 184.79 | 186.37 | -3.72 | 945.68 | 128,683 | 5.45 | 57,802 | 57,802.00 | 1.08 | 0.55 |
| 33 | 14-Feb | 201.95 | 201.95 | 190.00 | 191.93 | 193.20 | -3.07 | 982.22 | 168,425 | 7.14 | 86,138 | 86,138.00 | 1.66 | 0.81 |
| 34 | 13-Feb | 204.70 | 205.57 | 196.50 | 198.01 | 201.06 | -1.97 | 1,013.34 | 107,910 | 4.57 | 52,340 | 52,340.00 | 1.05 | 0.49 |
| 35 | 12-Feb | 213.00 | 216.81 | 200.00 | 201.99 | 203.49 | -7.89 | 1,033.70 | 348,961 | 14.79 | 221,591 | 221,591.00 | 4.51 | 2.09 |
| 36 | 11-Feb | 225.94 | 225.94 | 216.57 | 219.30 | 219.16 | -2.08 | 1,122.29 | 123,669 | 5.24 | 83,020 | 83,020.00 | 1.82 | 0.78 |
| 37 | 10-Feb | 236.00 | 239.02 | 220.00 | 223.96 | 229.47 | -9.80 | 1,146.14 | 177,308 | 7.51 | 93,461 | 93,461.00 | 2.14 | 0.88 |
| 38 | 07-Feb | 243.36 | 249.40 | 242.01 | 248.29 | 245.37 | 0.49 | 1,270.65 | 96,696 | 4.10 | 64,379 | 64,379.00 | 1.58 | 0.61 |
| 39 | 06-Feb | 248.45 | 252.13 | 244.37 | 247.07 | 248.14 | 0.94 | 1,264.40 | 55,746 | 2.36 | 17,801 | 17,801.00 | 0.44 | 0.17 |
| 40 | 05-Feb | 244.94 | 248.53 | 241.64 | 244.77 | 245.95 | 2.70 | 1,252.63 | 56,154 | 2.38 | 28,015 | 28,015.00 | 0.69 | 0.26 |
| 41 | 04-Feb | 239.40 | 243.90 | 236.11 | 238.34 | 238.00 | 1.41 | 1,219.73 | 24,138 | 1.02 | 13,810 | 13,810.00 | 0.00 | 0.13 |
| 42 | 03-Feb | 240.01 | 242.38 | 230.03 | 235.02 | 234.92 | -1.94 | 1,202.74 | 137,628 | 5.83 | 96,288 | 96,288.00 | 2.26 | 0.91 |
| 43 | 01-Feb | 248.00 | 256.50 | 236.10 | 239.67 | 244.18 | -2.49 | 1,226.53 | 90,648 | 3.84 | 31,014 | 31,014.00 | 0.76 | 0.29 |
| 44 | 31-Jan | 241.00 | 247.50 | 241.00 | 245.80 | 244.90 | 2.01 | 1,257.91 | 55,263 | 2.34 | 22,556 | 22,556.00 | 0.55 | 0.21 |
| 45 | 30-Jan | 241.70 | 253.40 | 238.05 | 240.95 | 244.89 | 1.69 | 1,233.09 | 150,203 | 6.37 | 57,998 | 57,998.00 | 1.42 | 0.55 |
| 46 | 29-Jan | 233.75 | 240.95 | 228.00 | 236.95 | 233.70 | -0.15 | 1,212.61 | 220,528 | 9.35 | 102,498 | 102,498.00 | 2.40 | 0.97 |
| 47 | 28-Jan | 228.95 | 243.50 | 217.00 | 237.30 | 229.19 | 4.06 | 1,214.41 | 185,962 | 7.88 | 58,475 | 58,475.00 | 1.34 | 0.55 |
| 48 | 27-Jan | 259.90 | 259.90 | 222.75 | 228.05 | 232.02 | -12.87 | 1,167.07 | 550,659 | 23.33 | 307,160 | 307,160.00 | 7.13 | 2.90 |
| 49 | 24-Jan | 276.10 | 280.70 | 260.20 | 261.75 | 266.85 | -5.21 | 1,339.53 | 76,818 | 3.26 | 45,275 | 45,275.00 | 1.21 | 0.43 |
| 50 | 23-Jan | 278.65 | 278.65 | 272.40 | 276.15 | 275.71 | 0.20 | 1,413.22 | 71,068 | 3.01 | 31,859 | 31,859.00 | 0.88 | 0.30 |
| 51 | 22-Jan | 278.00 | 279.00 | 267.00 | 275.60 | 272.53 | -0.25 | 1,410.41 | 102,474 | 4.34 | 41,038 | 41,038.00 | 1.12 | 0.38 |
| 52 | 21-Jan | 286.00 | 289.20 | 274.95 | 276.30 | 279.76 | -4.38 | 1,413.99 | 68,087 | 2.89 | 27,968 | 27,968.00 | 0.78 | 0.26 |
| 53 | 20-Jan | 282.40 | 289.90 | 276.55 | 288.40 | 285.40 | 4.51 | 1,475.92 | 122,088 | 5.17 | 41,273 | 41,273.00 | 1.18 | 0.38 |
| 54 | 17-Jan | 289.90 | 290.40 | 270.05 | 275.40 | 276.94 | -4.59 | 1,409.39 | 361,804 | 15.33 | 214,641 | 214,641.00 | 5.94 | 2.00 |
| 55 | 16-Jan | 284.95 | 298.00 | 279.95 | 288.05 | 289.77 | 2.99 | 1,474.12 | 173,111 | 7.34 | 83,526 | 83,526.00 | 2.42 | 0.78 |
| 56 | 15-Jan | 284.00 | 289.90 | 277.80 | 279.45 | 283.55 | 0.04 | 1,430.11 | 101,069 | 4.28 | 46,931 | 46,931.00 | 1.33 | 0.44 |
| 57 | 14-Jan | 277.05 | 284.80 | 274.50 | 279.35 | 278.99 | 0.23 | 1,429.60 | 117,604 | 4.98 | 68,474 | 68,474.00 | 1.91 | 0.64 |
| 58 | 13-Jan | 278.40 | 286.25 | 276.05 | 278.70 | 280.35 | -1.18 | 1,426.27 | 185,167 | 7.85 | 96,987 | 96,987.00 | 2.72 | 0.90 |
| 59 | 10-Jan | 287.95 | 289.70 | 277.55 | 282.00 | 282.03 | -2.23 | 1,443.00 | 235,059 | 9.96 | 165,833 | 165,833.00 | 4.68 | 1.54 |
| 60 | 09-Jan | 298.20 | 298.95 | 287.05 | 288.30 | 293.35 | -2.41 | 1,475.40 | 93,708 | 3.97 | 62,481 | 62,481.00 | 1.83 | 0.58 |
| 61 | 08-Jan | 302.00 | 302.90 | 292.95 | 295.25 | 296.38 | -1.80 | 1,510.97 | 69,363 | 2.94 | 25,529 | 25,529.00 | 0.76 | 0.24 |
| 62 | 07-Jan | 296.15 | 305.00 | 292.60 | 300.55 | 297.75 | 2.38 | 1,538.09 | 106,619 | 4.52 | 41,772 | 41,772.00 | 1.24 | 0.39 |
| 63 | 06-Jan | 304.50 | 313.30 | 290.00 | 293.40 | 297.90 | -4.45 | 1,501.50 | 190,856 | 8.09 | 88,444 | 88,444.00 | 2.63 | 0.82 |
| 64 | 03-Jan | 309.80 | 316.50 | 302.00 | 306.45 | 308.36 | -1.17 | 1,568.29 | 214,761 | 9.10 | 108,839 | 108,839.00 | 3.36 | 1.01 |
| 65 | 02-Jan | 320.85 | 320.85 | 305.55 | 310.05 | 313.32 | -2.39 | 1,586.71 | 126,059 | 5.34 | 58,037 | 58,037.00 | 1.82 | 0.54 |
| 66 | 01-Jan | 313.05 | 319.65 | 313.05 | 317.45 | 317.34 | 0.80 | 1,624.58 | 65,769 | 2.79 | 25,741 | 25,741.00 | 0.82 | 0.24 |
| 67 | 31-Dec | 309.60 | 316.90 | 305.55 | 314.90 | 311.98 | 2.35 | 1,611.53 | 116,224 | 4.93 | 42,501 | 42,501.00 | 1.33 | 0.40 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB