| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 1,309.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 500 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 1,128.22 | Low52 Price: 979.5 | Barrier: 1,164.9; Drift%: -2.55 |
| Basic Industry: Personal Care | Total Equity: 1,023,074,343 | Low52 Date: 04-Mar-2025 | SHP: 53.07 / 18.23 / 13.58 / 15.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 1,214.5 / 979.5 | Month: 1,309.0 / 1,152.0 | Week: 1,135.0 / 1,098.4 | Day: 1,144.4 / 1,126.4 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,144.00 | 1,144.40 | 1,126.40 | 1,135.90 | 1,135.64 | -0.22 | 116,211.01 | 901,827 | 10.23 | 562,714 | 12.78 | 63.90 | 36 |
| 2 | 11-Nov | 1,130.90 | 1,144.80 | 1,122.00 | 1,138.40 | 1,133.12 | 1.04 | 116,466.78 | 1,406,507 | 15.95 | 932,967 | 21.18 | 105.72 | 60 |
| 3 | 10-Nov | 1,120.20 | 1,139.50 | 1,113.40 | 1,126.70 | 1,128.52 | 0.44 | 115,269.79 | 1,046,353 | 11.87 | 625,993 | 14.21 | 70.64 | 40 |
| 4 | 07-Nov | 1,135.60 | 1,139.40 | 1,118.30 | 1,121.80 | 1,129.28 | -2.11 | 114,768.48 | 1,985,895 | 22.52 | 1,467,688 | 33.32 | 165.74 | 95 |
| 5 | 06-Nov | 1,164.90 | 1,164.90 | 1,134.30 | 1,146.00 | 1,143.89 | -1.50 | 117,244.00 | 2,222,520 | 25.20 | 1,515,854 | 34.42 | 173.40 | 98 |
| 6 | 04-Nov | 1,178.60 | 1,179.40 | 1,150.30 | 1,163.40 | 1,160.70 | -1.29 | 119,024.47 | 1,858,002 | 21.07 | 1,120,970 | 25.45 | 130.11 | 72 |
| 7 | 03-Nov | 1,148.00 | 1,184.80 | 1,141.30 | 1,178.60 | 1,169.60 | 5.36 | 120,579.54 | 4,842,181 | 54.91 | 2,458,815 | 55.83 | 287.58 | 158 |
| 8 | 31-Oct | 1,117.90 | 1,124.60 | 1,108.40 | 1,118.60 | 1,119.07 | 0.49 | 114,441.10 | 1,297,881 | 14.72 | 775,493 | 17.61 | 86.78 | 50 |
| 9 | 30-Oct | 1,109.00 | 1,118.60 | 1,098.40 | 1,113.10 | 1,106.98 | 0.57 | 113,878.41 | 1,587,968 | 18.01 | 1,112,992 | 25.27 | 123.21 | 72 |
| 10 | 29-Oct | 1,120.00 | 1,123.60 | 1,105.00 | 1,106.80 | 1,112.38 | -0.78 | 113,233.87 | 2,535,908 | 28.76 | 1,856,400 | 42.15 | 206.50 | 120 |
| 11 | 28-Oct | 1,129.00 | 1,129.00 | 1,110.70 | 1,115.50 | 1,117.65 | -0.82 | 114,123.94 | 1,725,668 | 19.57 | 1,053,466 | 23.92 | 117.74 | 68 |
| 12 | 27-Oct | 1,130.40 | 1,135.00 | 1,122.00 | 1,124.70 | 1,126.94 | -0.50 | 115,065.17 | 1,544,159 | 17.51 | 1,075,765 | 24.43 | 121.23 | 69 |
| 13 | 24-Oct | 1,132.10 | 1,141.40 | 1,114.10 | 1,130.40 | 1,125.64 | -0.17 | 115,648.32 | 1,376,917 | 15.61 | 872,028 | 19.80 | 98.16 | 56 |
| 14 | 23-Oct | 1,134.80 | 1,140.00 | 1,120.20 | 1,132.30 | 1,131.55 | -0.13 | 115,842.71 | 2,429,490 | 27.55 | 1,573,343 | 35.72 | 178.03 | 101 |
| 15 | 21-Oct | 1,142.10 | 1,146.40 | 1,127.00 | 1,133.80 | 1,137.14 | -0.24 | 115,996.17 | 88,180 | 1.00 | 44,042 | 1.00 | 5.01 | 3 |
| 16 | 20-Oct | 1,136.50 | 1,143.30 | 1,126.20 | 1,136.50 | 1,137.00 | 0.38 | 116,272.40 | 1,249,233 | 14.17 | 854,632 | 19.40 | 97.00 | 55 |
| 17 | 17-Oct | 1,123.70 | 1,146.50 | 1,120.70 | 1,132.20 | 1,134.51 | 1.08 | 115,832.48 | 903,877 | 10.25 | 456,661 | 10.37 | 51.81 | 29 |
| 18 | 16-Oct | 1,112.00 | 1,123.00 | 1,103.70 | 1,120.10 | 1,114.23 | 0.86 | 114,594.56 | 1,474,182 | 16.72 | 962,782 | 21.86 | 107.28 | 62 |
| 19 | 15-Oct | 1,106.00 | 1,118.00 | 1,100.70 | 1,110.60 | 1,111.38 | 0.84 | 113,622.64 | 809,694 | 9.18 | 499,985 | 11.35 | 55.57 | 32 |
| 20 | 14-Oct | 1,114.60 | 1,116.10 | 1,097.30 | 1,101.40 | 1,103.15 | -0.85 | 112,681.41 | 1,831,340 | 20.77 | 1,240,742 | 28.17 | 136.87 | 80 |
| 21 | 13-Oct | 1,129.00 | 1,134.40 | 1,106.00 | 1,110.80 | 1,114.18 | -1.68 | 113,643.10 | 1,256,718 | 14.25 | 815,686 | 18.52 | 90.88 | 53 |
| 22 | 10-Oct | 1,130.00 | 1,131.70 | 1,121.20 | 1,129.80 | 1,126.99 | 0.09 | 115,586.94 | 1,721,671 | 19.52 | 1,322,077 | 30.02 | 149.00 | 85 |
| 23 | 09-Oct | 1,130.00 | 1,138.00 | 1,124.20 | 1,128.80 | 1,129.44 | -0.17 | 115,484.63 | 2,161,078 | 24.51 | 1,533,684 | 34.82 | 173.22 | 99 |
| 24 | 08-Oct | 1,140.00 | 1,146.90 | 1,120.00 | 1,130.70 | 1,134.87 | -1.92 | 115,679.02 | 2,397,531 | 27.19 | 1,125,448 | 25.55 | 127.72 | 72 |
| 25 | 07-Oct | 1,147.60 | 1,161.10 | 1,139.60 | 1,152.80 | 1,150.77 | 0.45 | 117,940.01 | 990,996 | 11.24 | 540,009 | 12.26 | 62.14 | 35 |
| 26 | 06-Oct | 1,149.00 | 1,150.00 | 1,135.50 | 1,147.60 | 1,142.44 | -0.12 | 117,408.01 | 1,339,794 | 15.19 | 874,546 | 19.86 | 99.91 | 56 |
| 27 | 03-Oct | 1,148.60 | 1,152.40 | 1,135.00 | 1,149.00 | 1,144.54 | 0.03 | 117,551.00 | 686,196 | 7.78 | 335,901 | 7.63 | 38.45 | 22 |
| 28 | 01-Oct | 1,169.00 | 1,170.80 | 1,144.40 | 1,148.60 | 1,152.01 | -1.57 | 117,510.32 | 1,897,357 | 21.52 | 1,325,174 | 30.09 | 152.66 | 85 |
| 29 | 30-Sep | 1,177.60 | 1,184.60 | 1,162.30 | 1,166.90 | 1,172.26 | -0.91 | 119,382.55 | 1,684,611 | 19.10 | 1,121,006 | 25.45 | 131.41 | 72 |
| 30 | 29-Sep | 1,158.10 | 1,189.00 | 1,152.00 | 1,177.60 | 1,172.17 | 1.18 | 120,477.23 | 2,461,758 | 27.92 | 1,640,588 | 37.25 | 192.30 | 106 |
| 31 | 26-Sep | 1,184.00 | 1,188.80 | 1,157.70 | 1,163.90 | 1,172.16 | -2.13 | 119,075.62 | 1,224,351 | 13.88 | 808,772 | 18.36 | 94.80 | 52 |
| 32 | 25-Sep | 1,186.00 | 1,197.50 | 1,174.10 | 1,189.20 | 1,187.40 | 0.27 | 121,664.00 | 1,908,855 | 21.65 | 1,302,733 | 29.58 | 154.69 | 84 |
| 33 | 24-Sep | 1,198.90 | 1,204.00 | 1,177.80 | 1,186.00 | 1,190.61 | -0.52 | 121,336.00 | 1,837,893 | 20.84 | 1,086,410 | 24.67 | 129.35 | 70 |
| 34 | 23-Sep | 1,231.50 | 1,234.40 | 1,188.40 | 1,192.20 | 1,202.25 | -3.25 | 121,970.92 | 1,902,576 | 21.58 | 1,144,434 | 25.98 | 137.59 | 74 |
| 35 | 22-Sep | 1,240.00 | 1,248.90 | 1,223.70 | 1,232.20 | 1,236.86 | -0.54 | 126,063.22 | 1,092,796 | 12.39 | 735,321 | 16.70 | 90.95 | 47 |
| 36 | 19-Sep | 1,238.00 | 1,241.90 | 1,228.00 | 1,238.90 | 1,235.99 | 0.04 | 126,748.68 | 914,559 | 10.37 | 681,219 | 15.47 | 84.20 | 44 |
| 37 | 18-Sep | 1,242.60 | 1,243.40 | 1,228.60 | 1,238.40 | 1,236.67 | -0.40 | 126,697.53 | 1,983,386 | 22.49 | 1,496,525 | 33.98 | 185.07 | 96 |
| 38 | 17-Sep | 1,235.00 | 1,248.00 | 1,223.50 | 1,243.40 | 1,236.31 | 1.14 | 127,209.06 | 1,271,749 | 14.42 | 818,828 | 18.59 | 101.23 | 53 |
| 39 | 16-Sep | 1,262.00 | 1,264.50 | 1,225.10 | 1,229.40 | 1,237.72 | -2.24 | 125,776.76 | 1,294,534 | 14.68 | 850,576 | 19.31 | 105.28 | 55 |
| 40 | 15-Sep | 1,243.00 | 1,259.80 | 1,243.00 | 1,257.60 | 1,254.82 | 0.63 | 128,661.83 | 740,947 | 8.40 | 458,019 | 10.40 | 57.47 | 29 |
| 41 | 12-Sep | 1,266.50 | 1,266.50 | 1,235.70 | 1,249.70 | 1,245.35 | -1.33 | 127,853.60 | 1,708,052 | 19.37 | 1,091,968 | 24.79 | 135.99 | 70 |
| 42 | 11-Sep | 1,256.20 | 1,270.10 | 1,249.90 | 1,266.50 | 1,260.69 | 0.82 | 129,572.37 | 1,998,029 | 22.66 | 1,457,842 | 33.10 | 183.79 | 94 |
| 43 | 10-Sep | 1,249.00 | 1,260.00 | 1,235.50 | 1,256.20 | 1,246.71 | 0.91 | 128,518.60 | 954,046 | 10.82 | 637,720 | 14.48 | 79.51 | 41 |
| 44 | 09-Sep | 1,235.90 | 1,250.00 | 1,225.10 | 1,244.90 | 1,240.08 | 1.22 | 127,362.52 | 959,107 | 10.88 | 626,421 | 14.22 | 77.68 | 40 |
| 45 | 08-Sep | 1,237.00 | 1,244.10 | 1,224.20 | 1,229.90 | 1,232.63 | -0.13 | 125,827.91 | 443,869 | 5.03 | 258,481 | 5.87 | 31.86 | 17 |
| 46 | 05-Sep | 1,245.30 | 1,252.80 | 1,220.10 | 1,231.50 | 1,232.46 | -1.11 | 125,991.61 | 1,501,553 | 17.03 | 852,666 | 19.36 | 105.09 | 55 |
| 47 | 04-Sep | 1,309.00 | 1,309.00 | 1,241.60 | 1,245.30 | 1,255.64 | -2.37 | 127,403.45 | 2,797,394 | 31.72 | 1,446,411 | 32.84 | 181.62 | 93 |
| 48 | 03-Sep | 1,290.90 | 1,290.90 | 1,267.50 | 1,275.50 | 1,277.33 | -0.65 | 130,493.13 | 1,560,468 | 17.70 | 1,089,343 | 24.73 | 139.15 | 70 |
| 49 | 02-Sep | 1,250.00 | 1,286.80 | 1,247.10 | 1,283.80 | 1,276.94 | 2.15 | 131,342.28 | 1,240,114 | 14.06 | 847,237 | 19.24 | 108.19 | 55 |
| 50 | 01-Sep | 1,248.90 | 1,265.60 | 1,232.30 | 1,256.80 | 1,256.57 | 1.14 | 128,579.98 | 1,182,160 | 13.41 | 722,874 | 16.41 | 90.83 | 47 |
| 51 | 29-Aug | 1,257.00 | 1,280.00 | 1,230.10 | 1,242.60 | 1,252.38 | -0.64 | 127,127.22 | 1,808,734 | 20.51 | 1,003,405 | 22.78 | 125.66 | 65 |
| 52 | 28-Aug | 1,262.90 | 1,280.50 | 1,248.00 | 1,250.60 | 1,261.11 | -0.64 | 127,945.68 | 1,711,790 | 19.41 | 1,033,813 | 23.47 | 130.38 | 67 |
| 53 | 26-Aug | 1,261.00 | 1,268.10 | 1,249.20 | 1,258.60 | 1,259.79 | -0.25 | 128,764.14 | 1,876,432 | 21.28 | 1,399,435 | 31.77 | 176.30 | 90 |
| 54 | 25-Aug | 1,264.20 | 1,269.90 | 1,252.10 | 1,261.70 | 1,260.83 | 0.36 | 129,081.29 | 992,053 | 11.25 | 727,360 | 16.51 | 91.71 | 47 |
| 55 | 22-Aug | 1,246.60 | 1,265.40 | 1,242.40 | 1,257.20 | 1,256.67 | 0.79 | 128,620.91 | 1,481,336 | 16.80 | 890,820 | 20.23 | 111.95 | 57 |
| 56 | 21-Aug | 1,253.00 | 1,253.00 | 1,220.30 | 1,247.40 | 1,242.30 | 0.04 | 127,618.29 | 1,860,416 | 21.10 | 1,167,725 | 26.51 | 145.07 | 75 |
| 57 | 20-Aug | 1,211.00 | 1,252.00 | 1,211.00 | 1,246.90 | 1,241.68 | 2.31 | 127,567.14 | 1,010,033 | 11.45 | 430,737 | 9.78 | 53.48 | 28 |
| 58 | 19-Aug | 1,209.60 | 1,221.00 | 1,204.20 | 1,218.70 | 1,211.05 | 0.81 | 124,682.07 | 1,149,699 | 13.04 | 784,979 | 17.82 | 95.06 | 51 |
| 59 | 18-Aug | 1,201.00 | 1,226.10 | 1,199.00 | 1,208.90 | 1,214.39 | 2.03 | 123,679.46 | 1,585,452 | 17.98 | 1,016,132 | 23.07 | 123.40 | 65 |
| 60 | 14-Aug | 1,197.50 | 1,200.90 | 1,174.70 | 1,184.90 | 1,185.85 | -1.16 | 121,224.08 | 934,906 | 10.60 | 578,495 | 13.13 | 68.60 | 37 |
| 61 | 13-Aug | 1,205.50 | 1,206.50 | 1,185.30 | 1,198.80 | 1,195.90 | -0.14 | 122,646.15 | 886,544 | 10.05 | 605,186 | 13.74 | 72.37 | 39 |
| 62 | 12-Aug | 1,200.00 | 1,208.80 | 1,189.40 | 1,200.50 | 1,199.36 | 0.04 | 122,820.07 | 1,119,857 | 12.70 | 669,037 | 15.19 | 80.24 | 43 |
| 63 | 11-Aug | 1,187.10 | 1,203.10 | 1,159.60 | 1,200.00 | 1,188.90 | 1.17 | 122,768.00 | 940,924 | 10.67 | 471,312 | 10.70 | 56.03 | 30 |
| 64 | 08-Aug | 1,215.20 | 1,246.00 | 1,182.90 | 1,186.10 | 1,205.10 | -2.78 | 121,346.85 | 2,018,271 | 22.89 | 986,955 | 22.41 | 118.94 | 63 |
| 65 | 07-Aug | 1,197.00 | 1,225.00 | 1,193.20 | 1,220.00 | 1,209.24 | 1.45 | 124,815.00 | 1,121,402 | 12.72 | 777,239 | 17.65 | 93.99 | 50 |
| 66 | 06-Aug | 1,219.40 | 1,220.60 | 1,188.00 | 1,202.60 | 1,205.71 | -1.38 | 123,034.92 | 1,170,361 | 13.27 | 734,651 | 16.68 | 88.58 | 47 |
| 67 | 05-Aug | 1,254.90 | 1,254.90 | 1,213.40 | 1,219.40 | 1,225.49 | -2.40 | 124,753.69 | 1,442,317 | 16.36 | 944,637 | 21.45 | 115.76 | 61 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA