| 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 / 0.96 / 14.17 / 21.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.85 / 145.0 | Month: 302.59 / 160.0 | Week: 256.75 / 242.0 | Day: 282.7 / 270.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 282.70 | 282.70 | 270.50 | 278.51 | 277.73 | -0.04 | 1,425.30 | 50,250 | 45.52 | 0 | 0.00 | 0.00 | 46 |
| 2 | 10-Jul | 276.00 | 289.00 | 273.00 | 278.62 | 281.06 | 0.33 | 1,425.87 | 122,706 | 111.15 | 0 | 0.00 | 0.00 | 111 |
| 3 | 09-Jul | 275.00 | 277.71 | 269.00 | 277.71 | 276.46 | 5.00 | 1,421.21 | 73,134 | 66.24 | 0 | 0.00 | 0.00 | 66 |
| 4 | 08-Jul | 254.70 | 264.49 | 247.50 | 264.49 | 255.02 | 5.00 | 1,353.55 | 325,703 | 295.02 | 0 | 0.00 | 0.00 | 295 |
| 5 | 07-Jul | 256.75 | 260.00 | 248.00 | 251.90 | 255.56 | -1.89 | 1,289.12 | 168,714 | 152.82 | 0 | 0.00 | 0.00 | 153 |
| 6 | 04-Jul | 256.50 | 256.75 | 255.47 | 256.75 | 256.75 | 5.00 | 1,313.94 | 600,047 | 543.52 | 0 | 0.00 | 0.00 | 544 |
| 7 | 03-Jul | 248.20 | 250.00 | 242.00 | 244.53 | 244.41 | -1.48 | 1,251.41 | 18,299 | 16.58 | 0 | 0.00 | 0.00 | 17 |
| 8 | 02-Jul | 248.80 | 251.60 | 243.01 | 248.20 | 246.14 | 0.65 | 1,270.19 | 28,754 | 26.05 | 0 | 0.00 | 0.00 | 26 |
| 9 | 01-Jul | 250.00 | 252.80 | 245.10 | 246.59 | 248.12 | -0.77 | 1,261.95 | 22,459 | 20.34 | 0 | 0.00 | 0.00 | 20 |
| 10 | 30-Jun | 248.90 | 251.90 | 243.50 | 248.50 | 246.87 | -0.28 | 1,271.72 | 20,670 | 18.72 | 0 | 0.00 | 0.00 | 19 |
| 11 | 27-Jun | 246.00 | 251.60 | 245.00 | 249.20 | 247.87 | 1.10 | 1,275.31 | 39,907 | 36.15 | 0 | 0.00 | 0.00 | 36 |
| 12 | 26-Jun | 246.00 | 252.00 | 245.00 | 246.50 | 247.48 | -0.20 | 1,261.49 | 28,469 | 25.79 | 0 | 0.00 | 0.00 | 26 |
| 13 | 25-Jun | 247.80 | 256.70 | 245.00 | 247.00 | 249.62 | -0.52 | 1,264.00 | 29,682 | 26.89 | 0 | 0.00 | 0.00 | 27 |
| 14 | 24-Jun | 260.00 | 260.00 | 241.65 | 248.30 | 249.68 | -1.94 | 1,270.70 | 43,791 | 39.67 | 0 | 0.00 | 0.00 | 40 |
| 15 | 23-Jun | 251.95 | 260.00 | 251.95 | 253.20 | 254.27 | -2.95 | 1,295.78 | 29,169 | 26.42 | 0 | 0.00 | 0.00 | 26 |
| 16 | 20-Jun | 258.30 | 265.00 | 255.50 | 260.90 | 260.14 | 1.01 | 1,335.18 | 9,911 | 8.98 | 0 | 0.00 | 0.00 | 9 |
| 17 | 19-Jun | 260.25 | 268.95 | 255.00 | 258.30 | 261.83 | -3.24 | 1,321.88 | 21,453 | 19.43 | 0 | 0.00 | 0.00 | 19 |
| 18 | 18-Jun | 267.00 | 268.95 | 260.00 | 266.95 | 266.10 | -0.26 | 1,366.14 | 19,652 | 17.80 | 0 | 0.00 | 0.00 | 18 |
| 19 | 17-Jun | 273.95 | 273.95 | 265.00 | 267.65 | 268.46 | -2.42 | 1,369.73 | 17,883 | 16.20 | 0 | 0.00 | 0.00 | 16 |
| 20 | 16-Jun | 264.30 | 277.50 | 260.10 | 274.30 | 269.50 | 2.71 | 1,403.76 | 70,518 | 63.88 | 24,499 | 24,499.00 | 0.66 | 22 |
| 21 | 13-Jun | 270.00 | 273.40 | 260.30 | 267.05 | 265.94 | -2.32 | 1,366.65 | 92,756 | 84.02 | 45,161 | 45,161.00 | 1.20 | 41 |
| 22 | 12-Jun | 297.00 | 297.35 | 270.00 | 273.40 | 278.88 | -5.59 | 1,399.15 | 125,780 | 113.93 | 72,817 | 72,817.00 | 2.03 | 66 |
| 23 | 11-Jun | 294.50 | 299.70 | 287.10 | 289.60 | 294.02 | -1.43 | 1,482.06 | 77,758 | 70.43 | 39,692 | 39,692.00 | 1.17 | 36 |
| 24 | 10-Jun | 288.20 | 299.95 | 286.25 | 293.80 | 295.40 | 3.94 | 1,503.55 | 219,017 | 198.38 | 110,814 | 110,814.00 | 3.27 | 100 |
| 25 | 09-Jun | 287.85 | 287.85 | 280.10 | 282.65 | 283.36 | -0.88 | 1,446.49 | 74,309 | 67.31 | 43,016 | 43,016.00 | 1.22 | 39 |
| 26 | 06-Jun | 288.70 | 293.15 | 283.00 | 285.15 | 286.10 | -1.59 | 1,459.28 | 81,811 | 74.10 | 59,620 | 59,620.00 | 1.71 | 54 |
| 27 | 05-Jun | 275.50 | 298.80 | 275.45 | 289.75 | 292.16 | 4.17 | 1,482.82 | 228,513 | 206.99 | 133,153 | 133,153.00 | 3.89 | 121 |
| 28 | 04-Jun | 282.55 | 282.55 | 277.00 | 278.15 | 278.60 | -1.56 | 1,423.46 | 50,651 | 45.88 | 34,640 | 34,640.00 | 0.97 | 31 |
| 29 | 03-Jun | 277.85 | 286.55 | 272.65 | 282.55 | 283.22 | 3.63 | 1,445.98 | 108,308 | 98.11 | 59,966 | 59,966.00 | 1.70 | 54 |
| 30 | 02-Jun | 284.95 | 284.95 | 270.00 | 272.65 | 274.06 | -4.39 | 1,395.31 | 128,415 | 116.32 | 66,957 | 66,957.00 | 1.84 | 61 |
| 31 | 30-May | 294.03 | 302.59 | 280.57 | 285.17 | 290.54 | -0.34 | 1,459.39 | 387,009 | 350.55 | 170,045 | 170,045.00 | 4.94 | 154 |
| 32 | 29-May | 247.38 | 295.06 | 246.36 | 286.13 | 274.69 | 15.66 | 1,464.30 | 640,213 | 579.90 | 247,806 | 247,806.00 | 6.81 | 225 |
| 33 | 28-May | 262.24 | 264.92 | 244.40 | 247.39 | 253.06 | -5.66 | 1,266.04 | 184,032 | 166.70 | 77,178 | 77,178.00 | 1.95 | 70 |
| 34 | 27-May | 233.49 | 269.95 | 232.13 | 262.24 | 257.99 | 14.62 | 1,342.04 | 1,281,706 | 1,160.97 | 382,217 | 382,217.00 | 9.86 | 346 |
| 35 | 26-May | 198.00 | 228.79 | 198.00 | 228.79 | 217.38 | 20.00 | 1,170.86 | 362,014 | 327.91 | 199,407 | 199,407.00 | 4.33 | 181 |
| 36 | 23-May | 192.75 | 193.00 | 187.55 | 190.66 | 189.75 | -1.49 | 975.72 | 27,253 | 24.69 | 0 | 0.00 | 0.00 | 25 |
| 37 | 22-May | 192.86 | 196.80 | 188.00 | 193.54 | 193.83 | 0.35 | 990.46 | 14,979 | 13.57 | 0 | 0.00 | 0.00 | 14 |
| 38 | 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 | 13 |
| 39 | 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 | 49 |
| 40 | 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 | 33 |
| 41 | 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 | 27 |
| 42 | 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 | 83 |
| 43 | 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 | 79 |
| 44 | 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 | 80 |
| 45 | 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 | 27 |
| 46 | 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 | 5 |
| 47 | 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 | 14 |
| 48 | 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 | 8 |
| 49 | 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 | 19 |
| 50 | 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 | 33 |
| 51 | 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 | 14 |
| 52 | 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 | 10 |
| 53 | 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 | 12 |
| 54 | 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 | 34 |
| 55 | 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 | 18 |
| 56 | 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 | 7 |
| 57 | 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 | 4 |
| 58 | 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 | 125 |
| 59 | 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 | 2 |
| 60 | 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 | 2 |
| 61 | 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 | 1 |
| 62 | 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 | 3 |
| 63 | 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 | 9 |
| 64 | 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 | 4 |
| 65 | 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 | 13 |
| 66 | 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 | 22 |
| 67 | 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 | 81 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB