| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 348.7 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: 303.0; Drift%: 0.61 |
| Industry: Diversified FMCG | Face Value: 10; VWAP21: | Low52 Price: 155.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 51,175,977 | Low52 Date: 11-Apr-2025 | SHP: 63.31 / 0.86 / 11.16 / 24.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.85 / 145.0 | Month: 300.98 / 227.42 | Week: 317.0 / 267.55 | Day: 313.9 / 300.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 310.00 | 313.90 | 300.25 | 304.85 | 306.99 | -1.49 | 1,560.10 | 246,090 | 8.24 | 129,793 | 8.10 | 3.98 | 103 |
| 2 | 06-Apr | 312.25 | 315.45 | 304.10 | 309.45 | 310.28 | -0.86 | 1,583.64 | 197,075 | 6.60 | 71,604 | 4.47 | 2.22 | 57 |
| 3 | 02-Apr | 314.00 | 314.50 | 305.80 | 312.15 | 310.59 | -0.60 | 1,597.46 | 133,138 | 4.46 | 55,019 | 3.43 | 1.71 | 44 |
| 4 | 01-Apr | 303.00 | 318.65 | 303.00 | 314.05 | 313.71 | 6.37 | 1,607.18 | 199,870 | 6.69 | 86,049 | 5.37 | 2.70 | 68 |
| 5 | 30-Mar | 301.00 | 308.95 | 290.25 | 295.25 | 299.54 | -2.45 | 1,510.97 | 286,814 | 9.60 | 94,617 | 5.91 | 2.83 | 75 |
| 6 | 27-Mar | 312.80 | 316.10 | 300.00 | 302.65 | 305.54 | -3.11 | 1,548.84 | 317,323 | 10.62 | 124,891 | 7.79 | 3.82 | 99 |
| 7 | 25-Mar | 308.10 | 322.45 | 308.10 | 312.35 | 314.59 | 1.49 | 1,598.48 | 440,844 | 14.76 | 174,212 | 10.87 | 5.48 | 138 |
| 8 | 24-Mar | 309.00 | 314.70 | 302.55 | 307.75 | 307.70 | 1.79 | 1,574.94 | 254,789 | 8.53 | 94,795 | 5.92 | 2.92 | 75 |
| 9 | 23-Mar | 311.00 | 315.90 | 300.00 | 302.35 | 308.29 | -4.59 | 1,547.31 | 315,849 | 10.57 | 120,239 | 7.50 | 3.71 | 95 |
| 10 | 20-Mar | 314.00 | 337.80 | 312.00 | 316.90 | 323.73 | 1.54 | 1,621.77 | 1,228,308 | 41.11 | 312,162 | 19.48 | 10.11 | 247 |
| 11 | 19-Mar | 317.05 | 332.10 | 310.25 | 312.10 | 319.94 | -3.90 | 1,597.20 | 389,631 | 13.04 | 132,830 | 8.29 | 4.25 | 105 |
| 12 | 18-Mar | 305.05 | 342.55 | 304.75 | 324.75 | 329.05 | 5.58 | 1,661.94 | 1,879,595 | 62.91 | 457,036 | 28.53 | 15.04 | 362 |
| 13 | 17-Mar | 295.75 | 311.00 | 289.05 | 307.60 | 300.51 | 5.16 | 1,574.17 | 483,897 | 16.20 | 167,576 | 10.46 | 5.04 | 133 |
| 14 | 16-Mar | 282.00 | 297.00 | 280.20 | 292.50 | 289.63 | 3.78 | 1,496.90 | 241,809 | 8.09 | 95,817 | 5.98 | 2.78 | 76 |
| 15 | 13-Mar | 290.20 | 290.25 | 279.15 | 281.85 | 282.67 | -2.37 | 1,442.39 | 223,115 | 7.47 | 122,851 | 7.67 | 3.47 | 97 |
| 16 | 12-Mar | 295.05 | 295.70 | 286.40 | 288.70 | 290.36 | -2.15 | 1,477.45 | 207,340 | 6.94 | 84,020 | 5.24 | 2.44 | 67 |
| 17 | 11-Mar | 306.95 | 314.25 | 292.60 | 295.05 | 303.10 | -3.45 | 1,509.95 | 494,615 | 16.56 | 154,881 | 9.67 | 4.69 | 123 |
| 18 | 10-Mar | 281.95 | 308.30 | 279.85 | 305.60 | 298.02 | 9.53 | 1,563.94 | 713,134 | 23.87 | 239,167 | 14.93 | 7.13 | 189 |
| 19 | 09-Mar | 288.00 | 292.95 | 276.00 | 279.00 | 282.32 | -4.27 | 1,427.00 | 374,125 | 12.52 | 162,364 | 10.13 | 4.58 | 129 |
| 20 | 06-Mar | 281.70 | 299.70 | 281.00 | 291.45 | 292.85 | 2.73 | 1,491.52 | 350,045 | 11.72 | 127,917 | 7.98 | 3.75 | 101 |
| 21 | 05-Mar | 285.45 | 291.15 | 279.50 | 283.70 | 283.43 | -0.70 | 1,451.86 | 171,512 | 5.74 | 70,599 | 4.41 | 2.00 | 56 |
| 22 | 04-Mar | 275.00 | 289.40 | 273.00 | 285.70 | 282.66 | 2.51 | 1,462.10 | 382,192 | 12.79 | 131,002 | 8.18 | 3.70 | 104 |
| 23 | 02-Mar | 280.00 | 287.20 | 272.40 | 278.70 | 280.72 | -5.41 | 1,426.27 | 406,817 | 13.62 | 152,699 | 9.53 | 4.29 | 121 |
| 24 | 27-Feb | 289.50 | 317.00 | 286.95 | 294.65 | 305.31 | 3.91 | 1,507.90 | 5,557,517 | 186.02 | 546,752 | 34.13 | 16.69 | 433 |
| 25 | 26-Feb | 276.30 | 286.35 | 271.85 | 283.55 | 278.41 | 2.25 | 1,451.09 | 391,066 | 13.09 | 129,302 | 8.07 | 3.60 | 102 |
| 26 | 25-Feb | 274.00 | 279.30 | 273.25 | 277.30 | 276.72 | 1.61 | 1,419.11 | 61,625 | 2.06 | 32,460 | 2.03 | 0.90 | 26 |
| 27 | 24-Feb | 280.30 | 280.30 | 267.55 | 272.90 | 273.43 | -2.83 | 1,396.59 | 113,048 | 3.78 | 62,150 | 3.88 | 1.70 | 49 |
| 28 | 23-Feb | 292.00 | 292.85 | 277.40 | 280.85 | 284.36 | -2.89 | 1,437.28 | 109,397 | 3.66 | 37,420 | 2.34 | 1.06 | 30 |
| 29 | 20-Feb | 278.00 | 293.50 | 276.55 | 289.20 | 288.29 | 3.88 | 1,480.01 | 240,853 | 8.06 | 66,063 | 4.12 | 1.90 | 52 |
| 30 | 19-Feb | 283.55 | 284.20 | 274.50 | 278.40 | 279.11 | -1.03 | 1,424.74 | 158,449 | 5.30 | 44,562 | 2.78 | 1.24 | 35 |
| 31 | 18-Feb | 280.35 | 298.40 | 279.50 | 281.30 | 289.89 | 0.34 | 1,439.58 | 254,050 | 8.50 | 116,201 | 7.25 | 3.37 | 92 |
| 32 | 17-Feb | 274.05 | 288.90 | 273.35 | 280.35 | 282.65 | 0.45 | 1,434.72 | 115,663 | 3.87 | 61,736 | 3.85 | 1.74 | 49 |
| 33 | 16-Feb | 280.00 | 281.40 | 272.75 | 279.10 | 276.78 | -1.83 | 1,428.32 | 132,366 | 4.43 | 48,150 | 3.01 | 1.33 | 38 |
| 34 | 13-Feb | 285.00 | 294.95 | 275.30 | 284.30 | 285.16 | -0.79 | 1,454.93 | 229,384 | 7.68 | 76,604 | 4.78 | 2.18 | 61 |
| 35 | 12-Feb | 295.00 | 295.10 | 284.75 | 286.55 | 287.75 | -2.90 | 1,466.45 | 154,519 | 5.17 | 87,848 | 5.48 | 2.53 | 70 |
| 36 | 11-Feb | 290.80 | 299.20 | 287.05 | 295.10 | 293.29 | 1.53 | 1,510.20 | 242,149 | 8.11 | 101,085 | 6.31 | 2.96 | 80 |
| 37 | 10-Feb | 288.65 | 300.50 | 286.05 | 290.65 | 292.47 | -0.10 | 1,487.43 | 331,821 | 11.11 | 136,603 | 8.53 | 4.00 | 108 |
| 38 | 09-Feb | 278.90 | 310.00 | 272.45 | 290.95 | 295.66 | 4.23 | 1,488.97 | 1,898,302 | 63.54 | 378,565 | 23.63 | 11.19 | 300 |
| 39 | 06-Feb | 255.00 | 296.00 | 250.05 | 279.15 | 281.35 | 9.62 | 1,428.58 | 3,379,163 | 113.11 | 386,501 | 24.12 | 10.87 | 313 |
| 40 | 05-Feb | 248.70 | 257.90 | 247.00 | 254.65 | 251.79 | 1.80 | 1,303.20 | 35,519 | 1.19 | 18,997 | 1.19 | 0.48 | 15 |
| 41 | 04-Feb | 246.90 | 252.00 | 245.00 | 250.15 | 248.03 | 1.69 | 1,280.17 | 81,516 | 2.73 | 49,809 | 3.11 | 1.24 | 40 |
| 42 | 03-Feb | 254.90 | 262.00 | 244.50 | 246.00 | 251.69 | -0.16 | 1,258.00 | 148,493 | 4.97 | 103,201 | 6.44 | 2.60 | 84 |
| 43 | 02-Feb | 250.90 | 250.90 | 243.35 | 246.40 | 246.28 | -1.79 | 1,260.98 | 54,436 | 1.82 | 34,819 | 2.17 | 0.86 | 28 |
| 44 | 01-Feb | 256.00 | 257.10 | 249.00 | 250.90 | 252.79 | -0.32 | 1,284.01 | 55,079 | 1.84 | 22,092 | 1.38 | 0.56 | 18 |
| 45 | 30-Jan | 240.00 | 253.00 | 234.55 | 251.70 | 247.64 | 5.05 | 1,288.10 | 86,905 | 2.91 | 50,387 | 3.14 | 1.25 | 41 |
| 46 | 29-Jan | 251.00 | 251.05 | 236.00 | 239.60 | 242.14 | -4.24 | 1,226.18 | 179,505 | 6.01 | 120,454 | 7.52 | 2.92 | 98 |
| 47 | 28-Jan | 248.50 | 255.90 | 245.35 | 250.20 | 249.67 | -0.54 | 1,280.42 | 98,791 | 3.31 | 54,167 | 3.38 | 1.35 | 44 |
| 48 | 27-Jan | 254.65 | 255.90 | 245.90 | 251.55 | 252.06 | -1.22 | 1,287.33 | 93,363 | 3.13 | 56,329 | 3.52 | 1.42 | 46 |
| 49 | 23-Jan | 251.50 | 259.70 | 246.00 | 254.65 | 252.67 | 1.23 | 1,303.20 | 70,689 | 2.37 | 41,027 | 2.56 | 1.04 | 33 |
| 50 | 22-Jan | 257.95 | 258.05 | 248.45 | 251.55 | 252.80 | -0.93 | 1,287.33 | 106,417 | 3.56 | 66,950 | 4.18 | 1.69 | 54 |
| 51 | 21-Jan | 256.65 | 261.10 | 252.00 | 253.90 | 255.32 | -1.30 | 1,299.36 | 86,965 | 2.91 | 48,355 | 3.02 | 1.23 | 39 |
| 52 | 20-Jan | 267.15 | 270.00 | 255.00 | 257.25 | 259.96 | -3.67 | 1,316.50 | 81,471 | 2.73 | 42,111 | 2.63 | 1.09 | 34 |
| 53 | 19-Jan | 269.30 | 272.95 | 266.05 | 267.05 | 268.68 | -2.14 | 1,366.65 | 45,937 | 1.54 | 24,181 | 1.51 | 0.65 | 20 |
| 54 | 16-Jan | 279.40 | 289.40 | 271.15 | 272.90 | 279.05 | -2.54 | 1,396.59 | 99,214 | 3.32 | 55,187 | 3.44 | 1.54 | 45 |
| 55 | 14-Jan | 279.00 | 282.85 | 278.95 | 280.00 | 280.53 | 0.14 | 1,432.00 | 29,875 | 1.00 | 16,021 | 1.00 | 0.45 | 13 |
| 56 | 13-Jan | 290.50 | 290.50 | 277.25 | 279.60 | 282.25 | -1.55 | 1,430.88 | 195,988 | 6.56 | 56,771 | 3.54 | 1.60 | 46 |
| 57 | 12-Jan | 278.60 | 286.00 | 271.00 | 284.00 | 280.22 | 3.92 | 1,453.00 | 264,280 | 8.85 | 94,324 | 5.89 | 2.64 | 76 |
| 58 | 09-Jan | 290.00 | 290.00 | 268.55 | 273.30 | 278.66 | -5.53 | 1,398.64 | 128,500 | 4.30 | 63,324 | 3.95 | 1.76 | 51 |
| 59 | 08-Jan | 290.05 | 297.00 | 286.75 | 289.30 | 291.82 | -0.57 | 1,480.52 | 109,864 | 3.68 | 41,018 | 2.56 | 1.20 | 33 |
| 60 | 07-Jan | 289.05 | 294.50 | 286.00 | 290.95 | 290.68 | -0.41 | 1,488.97 | 86,294 | 2.89 | 39,665 | 2.48 | 1.15 | 32 |
| 61 | 06-Jan | 292.00 | 297.80 | 286.50 | 292.15 | 291.44 | -0.27 | 1,495.11 | 119,241 | 3.99 | 52,670 | 3.29 | 1.54 | 43 |
| 62 | 05-Jan | 301.00 | 303.55 | 288.20 | 292.95 | 293.31 | -2.12 | 1,499.20 | 153,968 | 5.15 | 77,591 | 4.84 | 2.28 | 63 |
| 63 | 02-Jan | 288.65 | 304.00 | 286.45 | 299.30 | 296.68 | 3.69 | 1,531.70 | 347,709 | 11.64 | 144,601 | 9.03 | 4.29 | 117 |
| 64 | 01-Jan | 285.00 | 295.90 | 284.80 | 288.65 | 290.34 | 3.36 | 1,477.19 | 204,851 | 6.86 | 85,709 | 5.35 | 2.49 | 69 |
| 65 | 31-Dec | 281.99 | 283.13 | 278.00 | 279.26 | 280.79 | -0.66 | 1,429.14 | 44,662 | 1.49 | 22,331 | 1.39 | 0.63 | 18 |
| 66 | 30-Dec | 279.00 | 288.00 | 273.36 | 281.11 | 282.53 | 0.93 | 1,438.61 | 206,215 | 6.90 | 39,017 | 2.44 | 1.10 | 32 |
| 67 | 29-Dec | 290.00 | 291.89 | 275.00 | 278.52 | 283.81 | -4.01 | 1,425.35 | 161,694 | 5.41 | 94,875 | 5.92 | 2.69 | 77 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB DAVAN-RE1