| 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 / 0.6 / 11.98 / 24.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.85 / 145.0 | Month: 304.0 / 247.0 | Week: 282.45 / 258.75 | Day: 265.4 / 254.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 260.10 | 265.40 | 254.00 | 259.10 | 259.00 | -1.18 | 1,325.97 | 143,712 | 23.31 | 92,497 | 92,497.00 | 2.00 | 75 |
| 2 | 11-Nov | 271.45 | 271.45 | 261.00 | 262.20 | 264.52 | -2.15 | 1,341.83 | 120,386 | 19.53 | 66,661 | 66,661.00 | 1.76 | 59 |
| 3 | 10-Nov | 250.00 | 277.25 | 250.00 | 267.95 | 267.29 | 6.31 | 1,371.26 | 543,664 | 88.19 | 171,509 | 171,509.00 | 4.58 | 152 |
| 4 | 07-Nov | 255.50 | 258.05 | 251.05 | 252.05 | 253.69 | -2.74 | 1,289.89 | 81,457 | 13.21 | 62,239 | 62,239.00 | 1.58 | 55 |
| 5 | 06-Nov | 267.75 | 268.10 | 256.95 | 259.15 | 261.47 | -3.21 | 1,326.23 | 44,228 | 7.17 | 30,661 | 30,661.00 | 0.80 | 27 |
| 6 | 04-Nov | 265.05 | 271.50 | 264.85 | 267.75 | 267.63 | -0.52 | 1,370.24 | 54,087 | 8.77 | 34,447 | 34,447.00 | 0.92 | 30 |
| 7 | 03-Nov | 271.20 | 274.90 | 266.35 | 269.15 | 269.87 | -0.61 | 1,377.40 | 50,678 | 8.22 | 29,609 | 29,609.00 | 0.80 | 26 |
| 8 | 31-Oct | 271.80 | 273.40 | 268.00 | 270.80 | 270.76 | 0.37 | 1,385.85 | 47,681 | 7.73 | 28,260 | 28,260.00 | 0.77 | 25 |
| 9 | 30-Oct | 276.20 | 277.75 | 269.00 | 269.80 | 271.70 | -2.21 | 1,380.73 | 56,164 | 9.11 | 31,720 | 31,720.00 | 0.86 | 28 |
| 10 | 29-Oct | 272.00 | 282.45 | 272.00 | 275.90 | 278.63 | 1.03 | 1,411.95 | 591,397 | 95.93 | 72,139 | 72,139.00 | 2.01 | 64 |
| 11 | 28-Oct | 261.80 | 276.20 | 260.30 | 273.10 | 271.31 | 4.32 | 1,397.62 | 1,104,772 | 179.20 | 135,796 | 135,796.00 | 3.68 | 120 |
| 12 | 27-Oct | 265.30 | 265.65 | 258.75 | 261.80 | 263.09 | -1.32 | 1,339.79 | 370,989 | 60.18 | 30,850 | 30,850.00 | 0.81 | 27 |
| 13 | 24-Oct | 268.40 | 271.75 | 262.15 | 265.30 | 266.34 | -1.06 | 1,357.70 | 136,561 | 22.15 | 97,663 | 97,663.00 | 2.60 | 86 |
| 14 | 23-Oct | 265.05 | 274.70 | 265.05 | 268.15 | 270.41 | -0.81 | 1,372.28 | 178,751 | 28.99 | 125,743 | 125,743.00 | 3.40 | 111 |
| 15 | 21-Oct | 264.05 | 274.00 | 264.05 | 270.35 | 269.84 | 3.84 | 1,383.54 | 45,621 | 7.40 | 27,555 | 27,555.00 | 0.74 | 24 |
| 16 | 20-Oct | 265.25 | 268.00 | 256.50 | 260.35 | 259.58 | -3.70 | 1,332.37 | 220,949 | 35.84 | 57,300 | 57,300.00 | 1.49 | 51 |
| 17 | 17-Oct | 289.30 | 289.30 | 263.00 | 270.35 | 276.15 | 2.79 | 1,383.54 | 673,827 | 109.30 | 232,373 | 232,373.00 | 6.42 | 206 |
| 18 | 16-Oct | 243.90 | 263.00 | 238.10 | 263.00 | 251.36 | 10.00 | 1,345.00 | 221,769 | 35.97 | 129,081 | 129,081.00 | 3.24 | 114 |
| 19 | 15-Oct | 232.20 | 240.10 | 230.55 | 239.10 | 236.76 | 2.95 | 1,223.62 | 63,020 | 10.22 | 31,019 | 31,019.00 | 0.73 | 27 |
| 20 | 14-Oct | 242.05 | 243.30 | 231.00 | 232.25 | 234.26 | -4.05 | 1,188.56 | 187,937 | 30.48 | 147,754 | 147,754.00 | 3.46 | 131 |
| 21 | 13-Oct | 250.20 | 253.90 | 239.00 | 242.05 | 243.23 | -4.10 | 1,238.71 | 102,924 | 16.69 | 77,944 | 77,944.00 | 1.90 | 69 |
| 22 | 10-Oct | 258.00 | 258.00 | 248.85 | 252.40 | 251.09 | 1.24 | 1,291.68 | 118,851 | 19.28 | 90,685 | 90,685.00 | 2.28 | 80 |
| 23 | 09-Oct | 249.00 | 251.50 | 247.05 | 249.30 | 249.44 | -0.26 | 1,275.82 | 28,769 | 4.67 | 19,280 | 19,280.00 | 0.48 | 17 |
| 24 | 08-Oct | 256.95 | 256.95 | 248.00 | 249.95 | 250.10 | -0.40 | 1,279.14 | 64,626 | 10.48 | 51,149 | 51,149.00 | 1.28 | 45 |
| 25 | 07-Oct | 258.30 | 258.30 | 248.45 | 250.95 | 252.13 | -2.85 | 1,284.26 | 41,208 | 6.68 | 30,668 | 30,668.00 | 0.77 | 27 |
| 26 | 06-Oct | 265.00 | 265.65 | 255.10 | 258.30 | 260.02 | -1.62 | 1,321.88 | 22,045 | 3.58 | 14,968 | 14,968.00 | 0.39 | 13 |
| 27 | 03-Oct | 259.15 | 269.50 | 259.10 | 262.55 | 264.19 | 2.16 | 1,343.63 | 52,319 | 8.49 | 32,624 | 32,624.00 | 0.86 | 29 |
| 28 | 01-Oct | 259.00 | 263.00 | 254.20 | 257.00 | 258.48 | 0.74 | 1,315.00 | 35,489 | 5.76 | 22,862 | 22,862.00 | 0.59 | 20 |
| 29 | 30-Sep | 260.00 | 260.82 | 253.98 | 255.12 | 256.56 | -0.73 | 1,305.60 | 42,216 | 6.85 | 29,109 | 29,109.00 | 0.75 | 26 |
| 30 | 29-Sep | 260.00 | 269.91 | 256.01 | 257.00 | 260.37 | -3.47 | 1,315.00 | 28,068 | 4.55 | 21,320 | 21,320.00 | 0.56 | 19 |
| 31 | 26-Sep | 267.00 | 276.67 | 265.06 | 266.25 | 268.21 | -0.12 | 1,362.56 | 42,261 | 6.85 | 25,847 | 25,847.00 | 0.69 | 23 |
| 32 | 25-Sep | 276.75 | 276.75 | 265.86 | 266.57 | 268.35 | -1.57 | 1,364.20 | 33,000 | 5.35 | 24,892 | 24,892.00 | 0.67 | 22 |
| 33 | 24-Sep | 275.00 | 278.90 | 268.52 | 270.81 | 273.75 | -2.90 | 1,385.90 | 73,176 | 11.87 | 50,207 | 50,207.00 | 1.37 | 44 |
| 34 | 23-Sep | 278.26 | 285.99 | 274.93 | 278.90 | 279.51 | 0.73 | 1,427.30 | 59,447 | 9.64 | 37,623 | 37,623.00 | 1.05 | 33 |
| 35 | 22-Sep | 272.25 | 282.98 | 270.00 | 276.88 | 274.58 | -0.81 | 1,416.96 | 65,487 | 10.62 | 39,677 | 39,677.00 | 1.09 | 35 |
| 36 | 19-Sep | 279.05 | 287.65 | 277.00 | 279.14 | 280.58 | -1.42 | 1,428.53 | 62,651 | 10.16 | 47,706 | 47,706.00 | 1.34 | 42 |
| 37 | 18-Sep | 298.12 | 299.61 | 283.16 | 283.16 | 287.09 | -5.00 | 1,449.10 | 64,318 | 10.43 | 45,519 | 45,519.00 | 1.31 | 40 |
| 38 | 17-Sep | 295.03 | 303.57 | 293.97 | 298.07 | 298.75 | 1.03 | 1,525.40 | 63,395 | 10.28 | 37,247 | 37,247.00 | 1.11 | 33 |
| 39 | 16-Sep | 299.80 | 299.80 | 293.00 | 295.03 | 296.00 | -0.02 | 1,509.84 | 32,892 | 5.34 | 21,673 | 21,673.00 | 0.00 | 19 |
| 40 | 15-Sep | 298.00 | 299.03 | 292.60 | 295.08 | 295.40 | 1.03 | 1,510.10 | 54,095 | 8.77 | 32,870 | 32,870.00 | 0.97 | 29 |
| 41 | 12-Sep | 299.12 | 299.12 | 285.00 | 292.06 | 289.29 | 2.52 | 1,494.65 | 55,232 | 8.96 | 31,369 | 31,369.00 | 0.91 | 28 |
| 42 | 11-Sep | 294.80 | 299.00 | 282.99 | 284.88 | 291.70 | -2.50 | 1,457.90 | 48,634 | 7.89 | 29,726 | 29,726.00 | 0.87 | 26 |
| 43 | 10-Sep | 292.00 | 301.99 | 289.50 | 292.18 | 295.24 | -2.53 | 1,495.26 | 80,147 | 13.00 | 58,553 | 58,553.00 | 1.73 | 52 |
| 44 | 09-Sep | 300.00 | 304.00 | 290.00 | 299.77 | 298.41 | 0.63 | 1,534.10 | 94,506 | 15.33 | 65,333 | 65,333.00 | 1.95 | 58 |
| 45 | 08-Sep | 284.00 | 298.03 | 278.00 | 297.90 | 293.14 | 4.95 | 1,524.53 | 98,760 | 16.02 | 0 | 0.00 | 0.00 | 87 |
| 46 | 05-Sep | 273.73 | 287.40 | 267.00 | 283.84 | 285.01 | 3.70 | 1,452.58 | 85,809 | 13.92 | 0 | 0.00 | 0.00 | 76 |
| 47 | 04-Sep | 284.00 | 294.00 | 271.62 | 273.72 | 278.63 | -4.27 | 1,400.79 | 74,094 | 12.02 | 0 | 0.00 | 0.00 | 66 |
| 48 | 03-Sep | 285.92 | 285.92 | 285.92 | 285.92 | 285.92 | 5.00 | 1,463.22 | 31,364 | 5.09 | 0 | 0.00 | 0.00 | 28 |
| 49 | 02-Sep | 272.31 | 272.31 | 272.31 | 272.31 | 272.31 | 5.00 | 1,393.57 | 6,164 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 50 | 01-Sep | 252.00 | 259.35 | 247.00 | 259.35 | 254.44 | 5.00 | 1,327.25 | 13,652 | 2.21 | 0 | 0.00 | 0.00 | 12 |
| 51 | 29-Aug | 256.60 | 256.60 | 245.00 | 247.00 | 249.14 | -0.74 | 1,264.00 | 26,068 | 4.23 | 0 | 0.00 | 0.00 | 23 |
| 52 | 28-Aug | 252.20 | 261.10 | 248.15 | 248.85 | 251.84 | -3.64 | 1,273.51 | 41,267 | 6.69 | 0 | 0.00 | 0.00 | 37 |
| 53 | 26-Aug | 260.10 | 267.50 | 256.50 | 258.25 | 260.35 | -1.94 | 1,321.62 | 27,949 | 4.53 | 0 | 0.00 | 0.00 | 25 |
| 54 | 25-Aug | 258.05 | 265.00 | 258.05 | 263.35 | 262.99 | 0.55 | 1,347.72 | 18,678 | 3.03 | 0 | 0.00 | 0.00 | 17 |
| 55 | 22-Aug | 257.10 | 263.90 | 257.10 | 261.90 | 262.27 | 0.92 | 1,340.30 | 65,484 | 10.62 | 0 | 0.00 | 0.00 | 58 |
| 56 | 21-Aug | 265.80 | 265.80 | 258.20 | 259.50 | 261.95 | -0.35 | 1,328.02 | 27,576 | 4.47 | 0 | 0.00 | 0.00 | 24 |
| 57 | 20-Aug | 274.00 | 274.00 | 258.50 | 260.40 | 262.93 | -2.78 | 1,332.62 | 52,969 | 8.59 | 0 | 0.00 | 0.00 | 47 |
| 58 | 19-Aug | 261.00 | 268.00 | 254.10 | 267.85 | 263.65 | 4.94 | 1,370.75 | 66,045 | 10.71 | 0 | 0.00 | 0.00 | 58 |
| 59 | 18-Aug | 263.00 | 272.95 | 251.05 | 255.25 | 259.78 | -2.91 | 1,306.27 | 49,627 | 8.05 | 0 | 0.00 | 0.00 | 44 |
| 60 | 14-Aug | 276.70 | 278.00 | 259.20 | 262.90 | 265.77 | -3.65 | 1,345.42 | 26,524 | 4.30 | 0 | 0.00 | 0.00 | 23 |
| 61 | 13-Aug | 289.95 | 289.95 | 269.75 | 272.85 | 273.51 | -3.91 | 1,396.34 | 65,428 | 10.61 | 0 | 0.00 | 0.00 | 58 |
| 62 | 12-Aug | 278.95 | 288.00 | 275.00 | 283.95 | 283.42 | 2.79 | 1,453.14 | 17,067 | 2.77 | 0 | 0.00 | 0.00 | 15 |
| 63 | 11-Aug | 278.00 | 290.00 | 272.00 | 276.25 | 277.14 | -3.51 | 1,413.74 | 49,390 | 8.01 | 0 | 0.00 | 0.00 | 45 |
| 64 | 08-Aug | 287.00 | 298.00 | 282.15 | 286.30 | 285.82 | -3.60 | 1,465.17 | 83,423 | 13.53 | 0 | 0.00 | 0.00 | 76 |
| 65 | 07-Aug | 296.00 | 302.00 | 288.00 | 297.00 | 295.67 | -0.40 | 1,519.00 | 26,761 | 4.34 | 0 | 0.00 | 0.00 | 24 |
| 66 | 06-Aug | 306.45 | 309.40 | 294.00 | 298.20 | 300.10 | -2.69 | 1,526.07 | 42,413 | 6.88 | 0 | 0.00 | 0.00 | 38 |
| 67 | 05-Aug | 303.00 | 311.80 | 303.00 | 306.45 | 306.73 | 1.17 | 1,568.29 | 15,205 | 2.47 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB DAVAN-RE1