| 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: 166.0; Drift%: 13.93 |
| 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 / 0.96 / 14.17 / 21.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 320.85 / 145.0 | Month: 178.8 / 145.0 | Week: 199.0 / 160.0 | Day: 194.82 / 188.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 191.00 | 194.82 | 188.00 | 192.86 | 191.57 | -0.31 | 986.98 | 14,212 | 12.87 | 0 | 0.00 | 0.00 | 0.13 |
| 2 | 20-May | 192.05 | 197.50 | 190.49 | 193.46 | 193.22 | -1.49 | 990.05 | 54,288 | 49.17 | 0 | 0.00 | 0.00 | 0.49 |
| 3 | 19-May | 193.98 | 199.00 | 186.35 | 196.39 | 195.55 | 1.48 | 1,005.05 | 34,766 | 31.49 | 0 | 0.00 | 0.00 | 0.33 |
| 4 | 16-May | 197.85 | 199.00 | 186.55 | 193.53 | 194.25 | -0.67 | 990.41 | 28,913 | 26.19 | 0 | 0.00 | 0.00 | 0.27 |
| 5 | 15-May | 187.90 | 198.00 | 183.50 | 194.84 | 193.42 | 2.93 | 997.11 | 87,964 | 79.68 | 0 | 0.00 | 0.00 | 0.83 |
| 6 | 14-May | 181.89 | 189.47 | 181.89 | 189.29 | 188.12 | 4.90 | 968.71 | 83,304 | 75.46 | 0 | 0.00 | 0.00 | 0.79 |
| 7 | 13-May | 174.39 | 180.45 | 166.00 | 180.45 | 172.20 | 5.00 | 923.47 | 85,148 | 77.13 | 0 | 0.00 | 0.00 | 0.80 |
| 8 | 12-May | 169.88 | 171.86 | 160.00 | 171.86 | 169.39 | 5.00 | 879.51 | 28,093 | 25.45 | 0 | 0.00 | 0.00 | 0.27 |
| 9 | 09-May | 164.00 | 164.00 | 163.68 | 163.68 | 163.93 | -2.01 | 837.65 | 5,734 | 5.19 | 0 | 0.00 | 0.00 | 0.05 |
| 10 | 08-May | 170.00 | 170.00 | 167.03 | 167.03 | 168.84 | -2.00 | 854.79 | 14,517 | 13.15 | 0 | 0.00 | 0.00 | 0.14 |
| 11 | 07-May | 166.00 | 170.44 | 166.00 | 170.44 | 170.17 | 2.00 | 872.24 | 8,375 | 7.59 | 0 | 0.00 | 0.00 | 0.08 |
| 12 | 06-May | 173.93 | 173.93 | 167.10 | 167.10 | 172.67 | -2.01 | 855.15 | 19,835 | 17.97 | 0 | 0.00 | 0.00 | 0.19 |
| 13 | 05-May | 164.05 | 170.52 | 164.05 | 170.52 | 169.50 | 2.00 | 872.65 | 34,746 | 31.47 | 0 | 0.00 | 0.00 | 0.33 |
| 14 | 02-May | 170.00 | 170.00 | 167.18 | 167.18 | 169.38 | -2.00 | 855.56 | 14,796 | 13.40 | 0 | 0.00 | 0.00 | 0.14 |
| 15 | 30-Apr | 171.00 | 171.00 | 168.69 | 170.60 | 170.31 | -0.89 | 873.06 | 10,798 | 9.78 | 0 | 0.00 | 0.00 | 0.10 |
| 16 | 29-Apr | 169.69 | 173.00 | 169.69 | 172.14 | 170.29 | -0.59 | 880.94 | 12,604 | 11.42 | 0 | 0.00 | 0.00 | 0.12 |
| 17 | 28-Apr | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | -2.00 | 886.16 | 36,259 | 32.84 | 0 | 0.00 | 0.00 | 0.34 |
| 18 | 25-Apr | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -2.00 | 904.28 | 18,820 | 17.05 | 0 | 0.00 | 0.00 | 0.18 |
| 19 | 24-Apr | 180.31 | 180.31 | 180.31 | 180.31 | 180.31 | 2.00 | 922.75 | 7,368 | 6.67 | 0 | 0.00 | 0.00 | 0.07 |
| 20 | 23-Apr | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | 2.00 | 904.69 | 4,594 | 4.16 | 0 | 0.00 | 0.00 | 0.04 |
| 21 | 22-Apr | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | 1.99 | 886.98 | 131,946 | 119.52 | 0 | 0.00 | 0.00 | 1.25 |
| 22 | 21-Apr | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | 2.00 | 869.63 | 2,231 | 2.02 | 0 | 0.00 | 0.00 | 0.02 |
| 23 | 17-Apr | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 2.00 | 852.59 | 2,612 | 2.37 | 0 | 0.00 | 0.00 | 0.02 |
| 24 | 16-Apr | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | 2.00 | 835.91 | 1,103 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 25 | 15-Apr | 160.00 | 160.14 | 160.00 | 160.14 | 160.07 | 2.00 | 819.53 | 2,972 | 2.69 | 0 | 0.00 | 0.00 | 0.03 |
| 26 | 11-Apr | 155.00 | 157.50 | 155.00 | 157.00 | 155.99 | 0.19 | 803.00 | 9,383 | 8.50 | 0 | 0.00 | 0.00 | 0.09 |
| 27 | 09-Apr | 158.49 | 158.49 | 156.70 | 156.70 | 157.30 | -2.00 | 801.93 | 4,136 | 3.75 | 0 | 0.00 | 0.00 | 0.04 |
| 28 | 08-Apr | 159.15 | 160.00 | 159.15 | 159.90 | 159.49 | -1.54 | 818.30 | 13,924 | 12.61 | 0 | 0.00 | 0.00 | 0.13 |
| 29 | 07-Apr | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -5.00 | 831.10 | 22,887 | 20.73 | 0 | 0.00 | 0.00 | 0.22 |
| 30 | 04-Apr | 176.97 | 179.09 | 168.01 | 170.95 | 174.78 | 0.22 | 874.85 | 85,248 | 77.22 | 0 | 0.00 | 0.00 | 0.81 |
| 31 | 03-Apr | 165.00 | 170.57 | 160.01 | 170.57 | 169.98 | 5.00 | 872.91 | 54,141 | 49.04 | 0 | 0.00 | 0.00 | 0.51 |
| 32 | 02-Apr | 158.95 | 162.45 | 152.00 | 162.45 | 161.02 | 5.00 | 831.35 | 46,680 | 42.28 | 0 | 0.00 | 0.00 | 0.44 |
| 33 | 01-Apr | 146.00 | 154.72 | 146.00 | 154.72 | 153.96 | 4.99 | 791.79 | 23,597 | 21.37 | 0 | 0.00 | 0.00 | 0.22 |
| 34 | 28-Mar | 151.70 | 153.85 | 145.00 | 147.36 | 149.29 | -1.18 | 754.13 | 77,148 | 69.88 | 0 | 0.00 | 0.00 | 0.73 |
| 35 | 27-Mar | 154.99 | 155.00 | 147.50 | 149.12 | 150.40 | -3.21 | 763.14 | 157,635 | 142.79 | 0 | 0.00 | 0.00 | 1.49 |
| 36 | 26-Mar | 161.99 | 161.99 | 153.60 | 154.06 | 156.35 | -4.65 | 788.42 | 70,635 | 63.98 | 0 | 0.00 | 0.00 | 0.67 |
| 37 | 25-Mar | 170.00 | 170.10 | 160.14 | 161.57 | 163.77 | -4.15 | 826.85 | 68,477 | 62.03 | 0 | 0.00 | 0.00 | 0.65 |
| 38 | 24-Mar | 164.70 | 169.80 | 163.25 | 168.57 | 168.11 | 4.02 | 862.67 | 113,851 | 103.13 | 0 | 0.00 | 0.00 | 1.08 |
| 39 | 21-Mar | 159.00 | 164.70 | 158.00 | 162.06 | 162.43 | 1.33 | 829.36 | 55,601 | 50.36 | 0 | 0.00 | 0.00 | 0.53 |
| 40 | 20-Mar | 167.50 | 167.50 | 155.65 | 159.94 | 161.39 | -2.07 | 818.51 | 46,329 | 41.96 | 0 | 0.00 | 0.00 | 0.44 |
| 41 | 19-Mar | 158.60 | 165.99 | 154.00 | 163.32 | 163.10 | 3.20 | 835.81 | 74,965 | 67.90 | 0 | 0.00 | 0.00 | 0.71 |
| 42 | 18-Mar | 151.10 | 159.10 | 150.00 | 158.26 | 155.20 | 4.30 | 809.91 | 54,069 | 48.98 | 0 | 0.00 | 0.00 | 0.51 |
| 43 | 17-Mar | 157.90 | 163.00 | 151.00 | 151.74 | 155.13 | -2.78 | 776.54 | 50,328 | 45.59 | 0 | 0.00 | 0.00 | 0.48 |
| 44 | 13-Mar | 155.30 | 162.00 | 149.91 | 156.08 | 154.11 | -1.09 | 798.75 | 119,458 | 108.20 | 0 | 0.00 | 0.00 | 1.13 |
| 45 | 12-Mar | 168.89 | 169.70 | 157.80 | 157.80 | 160.07 | -5.00 | 807.56 | 85,831 | 77.75 | 0 | 0.00 | 0.00 | 0.81 |
| 46 | 11-Mar | 167.10 | 178.80 | 166.11 | 166.11 | 170.53 | -5.00 | 850.08 | 89,580 | 81.14 | 0 | 0.00 | 0.00 | 0.85 |
| 47 | 10-Mar | 175.82 | 175.82 | 173.00 | 174.86 | 175.58 | 4.43 | 894.86 | 106,525 | 96.49 | 0 | 0.00 | 0.00 | 1.01 |
| 48 | 07-Mar | 166.50 | 167.45 | 163.00 | 167.45 | 166.70 | 5.00 | 856.94 | 69,823 | 63.25 | 0 | 0.00 | 0.00 | 0.66 |
| 49 | 06-Mar | 153.70 | 159.48 | 151.50 | 159.48 | 157.28 | 5.00 | 816.15 | 134,333 | 121.68 | 0 | 0.00 | 0.00 | 1.27 |
| 50 | 05-Mar | 151.86 | 157.70 | 150.00 | 151.89 | 152.33 | 0.02 | 777.31 | 105,507 | 95.57 | 0 | 0.00 | 0.00 | 1.00 |
| 51 | 04-Mar | 145.56 | 158.40 | 145.56 | 151.86 | 151.92 | -0.76 | 777.16 | 136,332 | 123.49 | 0 | 0.00 | 0.00 | 1.29 |
| 52 | 03-Mar | 160.50 | 164.00 | 152.47 | 153.02 | 153.59 | -4.66 | 783.09 | 43,234 | 39.16 | 0 | 0.00 | 0.00 | 0.41 |
| 53 | 28-Feb | 161.88 | 163.00 | 152.30 | 160.50 | 158.54 | 0.43 | 821.37 | 69,549 | 63.00 | 0 | 0.00 | 0.00 | 0.66 |
| 54 | 27-Feb | 161.90 | 165.00 | 158.00 | 159.81 | 160.43 | 0.06 | 817.84 | 39,066 | 35.39 | 0 | 0.00 | 0.00 | 0.37 |
| 55 | 25-Feb | 161.00 | 169.00 | 155.95 | 159.71 | 159.78 | -1.29 | 817.33 | 57,328 | 51.93 | 0 | 0.00 | 0.00 | 0.54 |
| 56 | 24-Feb | 167.30 | 167.30 | 159.40 | 161.79 | 162.57 | -3.56 | 827.98 | 41,824 | 37.88 | 0 | 0.00 | 0.00 | 0.40 |
| 57 | 21-Feb | 172.99 | 176.40 | 166.10 | 167.76 | 168.30 | -2.41 | 858.53 | 84,723 | 76.74 | 0 | 0.00 | 0.00 | 0.80 |
| 58 | 20-Feb | 176.40 | 176.40 | 166.52 | 171.90 | 171.29 | -1.93 | 879.72 | 106,642 | 96.60 | 0 | 0.00 | 0.00 | 1.01 |
| 59 | 19-Feb | 182.50 | 189.00 | 173.13 | 175.29 | 178.51 | -3.82 | 897.06 | 59,801 | 54.17 | 0 | 0.00 | 0.00 | 0.57 |
| 60 | 18-Feb | 188.00 | 188.00 | 176.02 | 182.25 | 182.33 | -1.37 | 932.68 | 80,507 | 72.92 | 51,357 | 51,357.00 | 0.94 | 0.49 |
| 61 | 17-Feb | 192.90 | 192.90 | 181.55 | 184.79 | 186.37 | -3.72 | 945.68 | 128,683 | 116.56 | 57,802 | 57,802.00 | 1.08 | 0.55 |
| 62 | 14-Feb | 201.95 | 201.95 | 190.00 | 191.93 | 193.20 | -3.07 | 982.22 | 168,425 | 152.56 | 86,138 | 86,138.00 | 1.66 | 0.81 |
| 63 | 13-Feb | 204.70 | 205.57 | 196.50 | 198.01 | 201.06 | -1.97 | 1,013.34 | 107,910 | 97.74 | 52,340 | 52,340.00 | 1.05 | 0.49 |
| 64 | 12-Feb | 213.00 | 216.81 | 200.00 | 201.99 | 203.49 | -7.89 | 1,033.70 | 348,961 | 316.09 | 221,591 | 221,591.00 | 4.51 | 2.09 |
| 65 | 11-Feb | 225.94 | 225.94 | 216.57 | 219.30 | 219.16 | -2.08 | 1,122.29 | 123,669 | 112.02 | 83,020 | 83,020.00 | 1.82 | 0.78 |
| 66 | 10-Feb | 236.00 | 239.02 | 220.00 | 223.96 | 229.47 | -9.80 | 1,146.14 | 177,308 | 160.61 | 93,461 | 93,461.00 | 2.14 | 0.88 |
| 67 | 07-Feb | 243.36 | 249.40 | 242.01 | 248.29 | 245.37 | 0.49 | 1,270.65 | 96,696 | 87.59 | 64,379 | 64,379.00 | 1.58 | 0.61 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB