| 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; VWAP21: | Low52 Price: 145.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 51,175,977 | Low52 Date: 28-Mar-2025 | SHP: 63.31 / 0.63 / 13.98 / 22.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.85 / 145.0 | Month: 348.7 / 242.0 | Week: 290.0 / 259.2 | Day: 261.1 / 248.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 252.20 | 261.10 | 248.15 | 248.85 | 251.84 | -3.64 | 1,273.51 | 41,267 | 4.16 | 0 | 0.00 | 0.00 | 37 |
| 2 | 26-Aug | 260.10 | 267.50 | 256.50 | 258.25 | 260.35 | -1.94 | 1,321.62 | 27,949 | 2.82 | 0 | 0.00 | 0.00 | 25 |
| 3 | 25-Aug | 258.05 | 265.00 | 258.05 | 263.35 | 262.99 | 0.55 | 1,347.72 | 18,678 | 1.88 | 0 | 0.00 | 0.00 | 17 |
| 4 | 22-Aug | 257.10 | 263.90 | 257.10 | 261.90 | 262.27 | 0.92 | 1,340.30 | 65,484 | 6.61 | 0 | 0.00 | 0.00 | 58 |
| 5 | 21-Aug | 265.80 | 265.80 | 258.20 | 259.50 | 261.95 | -0.35 | 1,328.02 | 27,576 | 2.78 | 0 | 0.00 | 0.00 | 24 |
| 6 | 20-Aug | 274.00 | 274.00 | 258.50 | 260.40 | 262.93 | -2.78 | 1,332.62 | 52,969 | 5.34 | 0 | 0.00 | 0.00 | 47 |
| 7 | 19-Aug | 261.00 | 268.00 | 254.10 | 267.85 | 263.65 | 4.94 | 1,370.75 | 66,045 | 6.66 | 0 | 0.00 | 0.00 | 58 |
| 8 | 18-Aug | 263.00 | 272.95 | 251.05 | 255.25 | 259.78 | -2.91 | 1,306.27 | 49,627 | 5.01 | 0 | 0.00 | 0.00 | 44 |
| 9 | 14-Aug | 276.70 | 278.00 | 259.20 | 262.90 | 265.77 | -3.65 | 1,345.42 | 26,524 | 2.68 | 0 | 0.00 | 0.00 | 23 |
| 10 | 13-Aug | 289.95 | 289.95 | 269.75 | 272.85 | 273.51 | -3.91 | 1,396.34 | 65,428 | 6.60 | 0 | 0.00 | 0.00 | 58 |
| 11 | 12-Aug | 278.95 | 288.00 | 275.00 | 283.95 | 283.42 | 2.79 | 1,453.14 | 17,067 | 1.72 | 0 | 0.00 | 0.00 | 15 |
| 12 | 11-Aug | 278.00 | 290.00 | 272.00 | 276.25 | 277.14 | -3.51 | 1,413.74 | 49,390 | 4.98 | 0 | 0.00 | 0.00 | 45 |
| 13 | 08-Aug | 287.00 | 298.00 | 282.15 | 286.30 | 285.82 | -3.60 | 1,465.17 | 83,423 | 8.42 | 0 | 0.00 | 0.00 | 76 |
| 14 | 07-Aug | 296.00 | 302.00 | 288.00 | 297.00 | 295.67 | -0.40 | 1,519.00 | 26,761 | 2.70 | 0 | 0.00 | 0.00 | 24 |
| 15 | 06-Aug | 306.45 | 309.40 | 294.00 | 298.20 | 300.10 | -2.69 | 1,526.07 | 42,413 | 4.28 | 0 | 0.00 | 0.00 | 38 |
| 16 | 05-Aug | 303.00 | 311.80 | 303.00 | 306.45 | 306.73 | 1.17 | 1,568.29 | 15,205 | 1.53 | 0 | 0.00 | 0.00 | 14 |
| 17 | 04-Aug | 306.85 | 314.90 | 300.00 | 302.90 | 306.51 | -1.29 | 1,550.12 | 28,722 | 2.90 | 0 | 0.00 | 0.00 | 26 |
| 18 | 01-Aug | 308.05 | 315.50 | 305.95 | 306.85 | 310.96 | -1.70 | 1,570.33 | 23,238 | 2.34 | 0 | 0.00 | 0.00 | 21 |
| 19 | 31-Jul | 308.00 | 317.13 | 306.05 | 312.16 | 313.48 | -1.57 | 1,597.51 | 28,997 | 2.93 | 0 | 0.00 | 0.00 | 26 |
| 20 | 30-Jul | 314.00 | 323.00 | 313.00 | 317.13 | 317.93 | -0.79 | 1,622.94 | 31,897 | 3.22 | 0 | 0.00 | 0.00 | 29 |
| 21 | 29-Jul | 306.16 | 321.46 | 304.50 | 319.64 | 319.33 | 4.40 | 1,635.79 | 82,365 | 8.31 | 0 | 0.00 | 0.00 | 75 |
| 22 | 28-Jul | 314.67 | 329.80 | 303.52 | 306.16 | 315.28 | -2.70 | 1,566.80 | 67,612 | 6.82 | 0 | 0.00 | 0.00 | 61 |
| 23 | 25-Jul | 320.00 | 330.00 | 314.28 | 314.66 | 317.43 | -4.89 | 1,610.30 | 79,499 | 8.02 | 0 | 0.00 | 0.00 | 72 |
| 24 | 24-Jul | 344.80 | 348.70 | 327.90 | 330.83 | 334.97 | -3.77 | 1,693.05 | 123,742 | 12.48 | 0 | 0.00 | 0.00 | 112 |
| 25 | 23-Jul | 341.96 | 343.80 | 333.33 | 343.80 | 341.92 | 5.00 | 1,759.43 | 321,089 | 32.39 | 0 | 0.00 | 0.00 | 291 |
| 26 | 22-Jul | 311.84 | 327.43 | 303.00 | 327.43 | 322.56 | 5.00 | 1,675.66 | 144,246 | 14.55 | 0 | 0.00 | 0.00 | 131 |
| 27 | 21-Jul | 312.00 | 315.00 | 302.00 | 311.84 | 307.53 | 0.36 | 1,595.87 | 53,321 | 5.38 | 0 | 0.00 | 0.00 | 48 |
| 28 | 18-Jul | 320.50 | 320.50 | 305.00 | 310.73 | 309.34 | -2.30 | 1,590.19 | 88,850 | 8.96 | 0 | 0.00 | 0.00 | 81 |
| 29 | 17-Jul | 315.00 | 318.59 | 306.00 | 318.04 | 315.73 | 4.82 | 1,627.60 | 278,379 | 28.09 | 0 | 0.00 | 0.00 | 252 |
| 30 | 16-Jul | 303.42 | 303.42 | 303.42 | 303.42 | 303.42 | 5.00 | 1,552.78 | 67,353 | 6.80 | 0 | 0.00 | 0.00 | 61 |
| 31 | 15-Jul | 289.00 | 296.00 | 283.00 | 288.98 | 290.49 | -0.75 | 1,478.88 | 67,402 | 6.80 | 0 | 0.00 | 0.00 | 61 |
| 32 | 14-Jul | 272.00 | 292.43 | 271.00 | 291.17 | 289.47 | 4.55 | 1,490.09 | 206,903 | 20.87 | 0 | 0.00 | 0.00 | 188 |
| 33 | 11-Jul | 282.70 | 282.70 | 270.50 | 278.51 | 277.73 | -0.04 | 1,425.30 | 50,250 | 5.07 | 0 | 0.00 | 0.00 | 46 |
| 34 | 10-Jul | 276.00 | 289.00 | 273.00 | 278.62 | 281.06 | 0.33 | 1,425.87 | 122,706 | 12.38 | 0 | 0.00 | 0.00 | 111 |
| 35 | 09-Jul | 275.00 | 277.71 | 269.00 | 277.71 | 276.46 | 5.00 | 1,421.21 | 73,134 | 7.38 | 0 | 0.00 | 0.00 | 66 |
| 36 | 08-Jul | 254.70 | 264.49 | 247.50 | 264.49 | 255.02 | 5.00 | 1,353.55 | 325,703 | 32.86 | 0 | 0.00 | 0.00 | 295 |
| 37 | 07-Jul | 256.75 | 260.00 | 248.00 | 251.90 | 255.56 | -1.89 | 1,289.12 | 168,714 | 17.02 | 0 | 0.00 | 0.00 | 153 |
| 38 | 04-Jul | 256.50 | 256.75 | 255.47 | 256.75 | 256.75 | 5.00 | 1,313.94 | 600,047 | 60.54 | 0 | 0.00 | 0.00 | 544 |
| 39 | 03-Jul | 248.20 | 250.00 | 242.00 | 244.53 | 244.41 | -1.48 | 1,251.41 | 18,299 | 1.85 | 0 | 0.00 | 0.00 | 17 |
| 40 | 02-Jul | 248.80 | 251.60 | 243.01 | 248.20 | 246.14 | 0.65 | 1,270.19 | 28,754 | 2.90 | 0 | 0.00 | 0.00 | 26 |
| 41 | 01-Jul | 250.00 | 252.80 | 245.10 | 246.59 | 248.12 | -0.77 | 1,261.95 | 22,459 | 2.27 | 0 | 0.00 | 0.00 | 20 |
| 42 | 30-Jun | 248.90 | 251.90 | 243.50 | 248.50 | 246.87 | -0.28 | 1,271.72 | 20,670 | 2.09 | 0 | 0.00 | 0.00 | 19 |
| 43 | 27-Jun | 246.00 | 251.60 | 245.00 | 249.20 | 247.87 | 1.10 | 1,275.31 | 39,907 | 4.03 | 0 | 0.00 | 0.00 | 36 |
| 44 | 26-Jun | 246.00 | 252.00 | 245.00 | 246.50 | 247.48 | -0.20 | 1,261.49 | 28,469 | 2.87 | 0 | 0.00 | 0.00 | 26 |
| 45 | 25-Jun | 247.80 | 256.70 | 245.00 | 247.00 | 249.62 | -0.52 | 1,264.00 | 29,682 | 2.99 | 0 | 0.00 | 0.00 | 27 |
| 46 | 24-Jun | 260.00 | 260.00 | 241.65 | 248.30 | 249.68 | -1.94 | 1,270.70 | 43,791 | 4.42 | 0 | 0.00 | 0.00 | 40 |
| 47 | 23-Jun | 251.95 | 260.00 | 251.95 | 253.20 | 254.27 | -2.95 | 1,295.78 | 29,169 | 2.94 | 0 | 0.00 | 0.00 | 26 |
| 48 | 20-Jun | 258.30 | 265.00 | 255.50 | 260.90 | 260.14 | 1.01 | 1,335.18 | 9,911 | 1.00 | 0 | 0.00 | 0.00 | 9 |
| 49 | 19-Jun | 260.25 | 268.95 | 255.00 | 258.30 | 261.83 | -3.24 | 1,321.88 | 21,453 | 2.16 | 0 | 0.00 | 0.00 | 19 |
| 50 | 18-Jun | 267.00 | 268.95 | 260.00 | 266.95 | 266.10 | -0.26 | 1,366.14 | 19,652 | 1.98 | 0 | 0.00 | 0.00 | 18 |
| 51 | 17-Jun | 273.95 | 273.95 | 265.00 | 267.65 | 268.46 | -2.42 | 1,369.73 | 17,883 | 1.80 | 0 | 0.00 | 0.00 | 16 |
| 52 | 16-Jun | 264.30 | 277.50 | 260.10 | 274.30 | 269.50 | 2.71 | 1,403.76 | 70,518 | 7.11 | 24,499 | 24,499.00 | 0.66 | 22 |
| 53 | 13-Jun | 270.00 | 273.40 | 260.30 | 267.05 | 265.94 | -2.32 | 1,366.65 | 92,756 | 9.36 | 45,161 | 45,161.00 | 1.20 | 41 |
| 54 | 12-Jun | 297.00 | 297.35 | 270.00 | 273.40 | 278.88 | -5.59 | 1,399.15 | 125,780 | 12.69 | 72,817 | 72,817.00 | 2.03 | 66 |
| 55 | 11-Jun | 294.50 | 299.70 | 287.10 | 289.60 | 294.02 | -1.43 | 1,482.06 | 77,758 | 7.84 | 39,692 | 39,692.00 | 1.17 | 36 |
| 56 | 10-Jun | 288.20 | 299.95 | 286.25 | 293.80 | 295.40 | 3.94 | 1,503.55 | 219,017 | 22.10 | 110,814 | 110,814.00 | 3.27 | 100 |
| 57 | 09-Jun | 287.85 | 287.85 | 280.10 | 282.65 | 283.36 | -0.88 | 1,446.49 | 74,309 | 7.50 | 43,016 | 43,016.00 | 1.22 | 39 |
| 58 | 06-Jun | 288.70 | 293.15 | 283.00 | 285.15 | 286.10 | -1.59 | 1,459.28 | 81,811 | 8.25 | 59,620 | 59,620.00 | 1.71 | 54 |
| 59 | 05-Jun | 275.50 | 298.80 | 275.45 | 289.75 | 292.16 | 4.17 | 1,482.82 | 228,513 | 23.05 | 133,153 | 133,153.00 | 3.89 | 121 |
| 60 | 04-Jun | 282.55 | 282.55 | 277.00 | 278.15 | 278.60 | -1.56 | 1,423.46 | 50,651 | 5.11 | 34,640 | 34,640.00 | 0.97 | 31 |
| 61 | 03-Jun | 277.85 | 286.55 | 272.65 | 282.55 | 283.22 | 3.63 | 1,445.98 | 108,308 | 10.93 | 59,966 | 59,966.00 | 1.70 | 54 |
| 62 | 02-Jun | 284.95 | 284.95 | 270.00 | 272.65 | 274.06 | -4.39 | 1,395.31 | 128,415 | 12.96 | 66,957 | 66,957.00 | 1.84 | 61 |
| 63 | 30-May | 294.03 | 302.59 | 280.57 | 285.17 | 290.54 | -0.34 | 1,459.39 | 387,009 | 39.04 | 170,045 | 170,045.00 | 4.94 | 154 |
| 64 | 29-May | 247.38 | 295.06 | 246.36 | 286.13 | 274.69 | 15.66 | 1,464.30 | 640,213 | 64.59 | 247,806 | 247,806.00 | 6.81 | 225 |
| 65 | 28-May | 262.24 | 264.92 | 244.40 | 247.39 | 253.06 | -5.66 | 1,266.04 | 184,032 | 18.57 | 77,178 | 77,178.00 | 1.95 | 70 |
| 66 | 27-May | 233.49 | 269.95 | 232.13 | 262.24 | 257.99 | 14.62 | 1,342.04 | 1,281,706 | 129.31 | 382,217 | 382,217.00 | 9.86 | 346 |
| 67 | 26-May | 198.00 | 228.79 | 198.00 | 228.79 | 217.38 | 20.00 | 1,170.86 | 362,014 | 36.52 | 199,407 | 199,407.00 | 4.33 | 181 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB