| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 1,541.85 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 500 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 1,226.37 | Low52 Price: 979.5 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 1,023,007,964 | Low52 Date: 04-Mar-2025 | SHP: 53.07 / 19.35 / 12.4 / 15.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 1,214.5 / 979.5 | Month: 1,308.0 / 1,160.3 | Week: 1,208.8 / 1,159.6 | Day: 1,280.5 / 1,248.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,262.90 | 1,280.50 | 1,248.00 | 1,250.60 | 1,261.11 | -0.64 | 127,937.38 | 1,711,790 | 7.37 | 1,033,813 | 8.34 | 130.38 | 67 |
| 2 | 26-Aug | 1,261.00 | 1,268.10 | 1,249.20 | 1,258.60 | 1,259.79 | -0.25 | 128,755.78 | 1,876,432 | 8.08 | 1,399,435 | 11.29 | 176.30 | 90 |
| 3 | 25-Aug | 1,264.20 | 1,269.90 | 1,252.10 | 1,261.70 | 1,260.83 | 0.36 | 129,072.91 | 992,053 | 4.27 | 727,360 | 5.87 | 91.71 | 47 |
| 4 | 22-Aug | 1,246.60 | 1,265.40 | 1,242.40 | 1,257.20 | 1,256.67 | 0.79 | 128,612.56 | 1,481,336 | 6.38 | 890,820 | 7.19 | 111.95 | 57 |
| 5 | 21-Aug | 1,253.00 | 1,253.00 | 1,220.30 | 1,247.40 | 1,242.30 | 0.04 | 127,610.01 | 1,860,416 | 8.01 | 1,167,725 | 9.42 | 145.07 | 75 |
| 6 | 20-Aug | 1,211.00 | 1,252.00 | 1,211.00 | 1,246.90 | 1,241.68 | 2.31 | 127,558.86 | 1,010,033 | 4.35 | 430,737 | 3.47 | 53.48 | 28 |
| 7 | 19-Aug | 1,209.60 | 1,221.00 | 1,204.20 | 1,218.70 | 1,211.05 | 0.81 | 124,673.98 | 1,149,699 | 4.95 | 784,979 | 6.33 | 95.06 | 51 |
| 8 | 18-Aug | 1,201.00 | 1,226.10 | 1,199.00 | 1,208.90 | 1,214.39 | 2.03 | 123,671.43 | 1,585,452 | 6.83 | 1,016,132 | 8.20 | 123.40 | 65 |
| 9 | 14-Aug | 1,197.50 | 1,200.90 | 1,174.70 | 1,184.90 | 1,185.85 | -1.16 | 121,216.21 | 934,906 | 4.03 | 578,495 | 4.67 | 68.60 | 37 |
| 10 | 13-Aug | 1,205.50 | 1,206.50 | 1,185.30 | 1,198.80 | 1,195.90 | -0.14 | 122,638.19 | 886,544 | 3.82 | 605,186 | 4.88 | 72.37 | 39 |
| 11 | 12-Aug | 1,200.00 | 1,208.80 | 1,189.40 | 1,200.50 | 1,199.36 | 0.04 | 122,812.11 | 1,119,857 | 4.82 | 669,037 | 5.40 | 80.24 | 43 |
| 12 | 11-Aug | 1,187.10 | 1,203.10 | 1,159.60 | 1,200.00 | 1,188.90 | 1.17 | 122,760.00 | 940,924 | 4.05 | 471,312 | 3.80 | 56.03 | 30 |
| 13 | 08-Aug | 1,215.20 | 1,246.00 | 1,182.90 | 1,186.10 | 1,205.10 | -2.78 | 121,338.97 | 2,018,271 | 8.69 | 986,955 | 7.96 | 118.94 | 63 |
| 14 | 07-Aug | 1,197.00 | 1,225.00 | 1,193.20 | 1,220.00 | 1,209.24 | 1.45 | 124,806.00 | 1,121,402 | 4.83 | 777,239 | 6.27 | 93.99 | 50 |
| 15 | 06-Aug | 1,219.40 | 1,220.60 | 1,188.00 | 1,202.60 | 1,205.71 | -1.38 | 123,026.94 | 1,170,361 | 5.04 | 734,651 | 5.93 | 88.58 | 47 |
| 16 | 05-Aug | 1,254.90 | 1,254.90 | 1,213.40 | 1,219.40 | 1,225.49 | -2.40 | 124,745.59 | 1,442,317 | 6.21 | 944,637 | 7.62 | 115.76 | 61 |
| 17 | 04-Aug | 1,269.90 | 1,269.90 | 1,226.20 | 1,249.40 | 1,246.87 | -1.35 | 127,814.62 | 1,763,667 | 7.60 | 1,079,600 | 8.71 | 134.61 | 69 |
| 18 | 01-Aug | 1,270.00 | 1,290.00 | 1,257.10 | 1,266.50 | 1,272.57 | 0.60 | 129,563.96 | 1,565,728 | 6.74 | 772,277 | 6.23 | 98.28 | 50 |
| 19 | 31-Jul | 1,207.30 | 1,265.50 | 1,205.10 | 1,259.00 | 1,251.19 | 3.49 | 128,796.00 | 1,600,452 | 6.89 | 729,244 | 5.88 | 91.24 | 47 |
| 20 | 30-Jul | 1,215.40 | 1,220.10 | 1,202.30 | 1,216.60 | 1,209.66 | 0.50 | 124,459.15 | 1,893,697 | 8.16 | 1,614,385 | 13.02 | 195.29 | 104 |
| 21 | 29-Jul | 1,214.80 | 1,215.90 | 1,202.20 | 1,210.60 | 1,210.14 | -0.36 | 123,845.34 | 789,889 | 3.40 | 553,416 | 4.46 | 66.97 | 36 |
| 22 | 28-Jul | 1,215.00 | 1,236.50 | 1,205.80 | 1,215.00 | 1,221.45 | -0.17 | 124,295.00 | 1,468,450 | 6.32 | 1,033,105 | 8.33 | 126.19 | 66 |
| 23 | 25-Jul | 1,224.40 | 1,224.90 | 1,210.10 | 1,217.10 | 1,217.59 | -0.60 | 124,510.30 | 487,767 | 2.10 | 342,005 | 2.76 | 41.64 | 22 |
| 24 | 24-Jul | 1,233.70 | 1,239.40 | 1,222.00 | 1,224.40 | 1,226.66 | -0.66 | 125,257.10 | 604,864 | 2.61 | 401,050 | 3.24 | 49.20 | 26 |
| 25 | 23-Jul | 1,246.00 | 1,249.50 | 1,229.10 | 1,232.50 | 1,235.34 | -0.80 | 126,085.73 | 524,821 | 2.26 | 355,833 | 2.87 | 43.96 | 23 |
| 26 | 22-Jul | 1,240.10 | 1,249.80 | 1,230.20 | 1,242.40 | 1,240.10 | 0.30 | 127,098.51 | 920,681 | 3.97 | 667,438 | 5.38 | 82.77 | 43 |
| 27 | 21-Jul | 1,251.30 | 1,255.60 | 1,236.40 | 1,238.70 | 1,244.43 | -1.01 | 126,720.00 | 625,660 | 2.69 | 429,988 | 3.47 | 53.51 | 28 |
| 28 | 18-Jul | 1,278.20 | 1,279.80 | 1,245.80 | 1,251.30 | 1,252.76 | -2.10 | 128,008.99 | 646,598 | 2.79 | 428,143 | 3.45 | 53.64 | 28 |
| 29 | 17-Jul | 1,267.30 | 1,283.00 | 1,262.40 | 1,278.20 | 1,278.05 | 1.06 | 130,760.88 | 506,788 | 2.18 | 214,525 | 1.73 | 27.42 | 14 |
| 30 | 16-Jul | 1,270.00 | 1,270.10 | 1,253.60 | 1,264.80 | 1,262.21 | -0.42 | 129,390.05 | 922,089 | 3.97 | 651,133 | 5.25 | 82.19 | 42 |
| 31 | 15-Jul | 1,268.30 | 1,278.30 | 1,261.20 | 1,270.10 | 1,269.24 | 0.28 | 129,932.24 | 856,686 | 3.69 | 619,510 | 5.00 | 78.63 | 40 |
| 32 | 14-Jul | 1,288.00 | 1,289.30 | 1,264.30 | 1,266.60 | 1,272.36 | -1.43 | 129,574.19 | 888,983 | 3.83 | 589,784 | 4.76 | 75.04 | 38 |
| 33 | 11-Jul | 1,284.10 | 1,306.00 | 1,280.00 | 1,285.00 | 1,293.31 | -0.13 | 131,456.00 | 979,619 | 4.22 | 456,257 | 3.68 | 59.01 | 29 |
| 34 | 10-Jul | 1,290.00 | 1,291.60 | 1,282.30 | 1,286.70 | 1,286.61 | -0.55 | 131,630.43 | 650,984 | 2.80 | 474,716 | 3.83 | 61.08 | 31 |
| 35 | 09-Jul | 1,272.00 | 1,308.00 | 1,272.00 | 1,293.80 | 1,297.36 | 1.28 | 132,356.77 | 1,944,978 | 8.38 | 971,844 | 7.84 | 126.08 | 62 |
| 36 | 08-Jul | 1,252.50 | 1,282.00 | 1,252.20 | 1,277.40 | 1,272.31 | 0.71 | 130,679.04 | 2,393,198 | 10.31 | 1,492,299 | 12.04 | 189.87 | 96 |
| 37 | 07-Jul | 1,225.20 | 1,271.90 | 1,225.20 | 1,268.40 | 1,256.55 | 6.33 | 129,758.33 | 7,790,654 | 33.56 | 1,943,937 | 15.68 | 244.27 | 125 |
| 38 | 04-Jul | 1,171.20 | 1,198.80 | 1,170.10 | 1,192.90 | 1,187.62 | 1.85 | 122,034.62 | 654,700 | 2.82 | 388,886 | 3.14 | 46.18 | 25 |
| 39 | 03-Jul | 1,178.80 | 1,182.00 | 1,169.50 | 1,171.20 | 1,176.02 | -0.29 | 119,814.69 | 622,284 | 2.68 | 459,568 | 3.71 | 54.05 | 30 |
| 40 | 02-Jul | 1,168.60 | 1,182.30 | 1,160.30 | 1,174.60 | 1,174.82 | 0.51 | 120,162.52 | 775,759 | 3.34 | 461,390 | 3.72 | 54.21 | 30 |
| 41 | 01-Jul | 1,181.00 | 1,182.60 | 1,162.70 | 1,168.60 | 1,170.64 | -0.83 | 119,548.71 | 539,601 | 2.32 | 343,333 | 2.77 | 40.19 | 22 |
| 42 | 30-Jun | 1,182.00 | 1,182.90 | 1,171.20 | 1,178.40 | 1,176.76 | 0.17 | 120,551.26 | 742,606 | 3.20 | 514,492 | 4.15 | 60.54 | 33 |
| 43 | 27-Jun | 1,183.00 | 1,186.70 | 1,170.00 | 1,176.40 | 1,176.67 | -0.67 | 120,346.66 | 3,293,143 | 14.18 | 2,424,084 | 19.56 | 285.23 | 156 |
| 44 | 26-Jun | 1,191.10 | 1,191.30 | 1,172.70 | 1,184.30 | 1,181.71 | -0.08 | 121,154.83 | 790,228 | 3.40 | 546,857 | 4.41 | 64.62 | 35 |
| 45 | 25-Jun | 1,178.50 | 1,189.20 | 1,170.50 | 1,185.30 | 1,180.41 | 0.98 | 121,257.13 | 1,064,107 | 4.58 | 798,641 | 6.44 | 94.27 | 51 |
| 46 | 24-Jun | 1,181.00 | 1,188.40 | 1,171.90 | 1,173.80 | 1,180.91 | 0.24 | 120,080.67 | 1,157,475 | 4.99 | 826,203 | 6.67 | 97.57 | 53 |
| 47 | 23-Jun | 1,189.00 | 1,192.40 | 1,168.10 | 1,171.00 | 1,177.11 | -1.55 | 119,794.00 | 1,750,263 | 7.54 | 1,248,958 | 10.08 | 147.02 | 80 |
| 48 | 20-Jun | 1,192.20 | 1,196.10 | 1,181.10 | 1,189.40 | 1,189.14 | -0.39 | 121,676.57 | 3,630,336 | 15.64 | 2,903,607 | 23.42 | 345.28 | 187 |
| 49 | 19-Jun | 1,194.50 | 1,205.80 | 1,187.20 | 1,194.00 | 1,195.91 | -0.22 | 122,147.00 | 698,066 | 3.01 | 463,282 | 3.74 | 55.40 | 30 |
| 50 | 18-Jun | 1,189.90 | 1,202.30 | 1,181.60 | 1,196.60 | 1,192.51 | 0.08 | 122,413.13 | 988,611 | 4.26 | 648,926 | 5.24 | 77.39 | 42 |
| 51 | 17-Jun | 1,190.00 | 1,199.20 | 1,179.20 | 1,195.60 | 1,188.93 | 0.64 | 122,310.83 | 1,402,108 | 6.04 | 1,028,704 | 8.30 | 122.31 | 66 |
| 52 | 16-Jun | 1,191.00 | 1,194.80 | 1,175.30 | 1,188.00 | 1,186.45 | -0.07 | 121,533.00 | 1,436,358 | 6.19 | 1,099,986 | 8.87 | 130.51 | 71 |
| 53 | 13-Jun | 1,170.00 | 1,194.40 | 1,160.00 | 1,188.80 | 1,186.70 | -1.25 | 121,615.19 | 952,711 | 4.10 | 623,489 | 5.03 | 73.99 | 40 |
| 54 | 12-Jun | 1,225.00 | 1,225.90 | 1,200.10 | 1,203.90 | 1,208.10 | -1.63 | 123,159.93 | 645,386 | 2.78 | 393,590 | 3.18 | 47.55 | 25 |
| 55 | 11-Jun | 1,218.10 | 1,234.00 | 1,216.00 | 1,223.80 | 1,226.37 | 0.82 | 125,195.71 | 893,989 | 3.85 | 563,010 | 4.54 | 69.05 | 36 |
| 56 | 10-Jun | 1,224.50 | 1,224.50 | 1,209.10 | 1,213.90 | 1,215.78 | -0.30 | 124,182.94 | 585,966 | 2.52 | 397,519 | 3.21 | 48.33 | 26 |
| 57 | 09-Jun | 1,216.00 | 1,224.60 | 1,206.70 | 1,217.60 | 1,215.88 | 0.62 | 124,561.45 | 750,227 | 3.23 | 524,521 | 4.23 | 63.78 | 34 |
| 58 | 06-Jun | 1,220.00 | 1,221.60 | 1,206.30 | 1,210.10 | 1,212.01 | -0.40 | 123,794.19 | 878,031 | 3.78 | 612,236 | 4.94 | 74.20 | 39 |
| 59 | 05-Jun | 1,234.00 | 1,234.50 | 1,210.10 | 1,214.90 | 1,222.09 | -1.00 | 124,285.24 | 1,088,686 | 4.69 | 803,978 | 6.49 | 98.25 | 52 |
| 60 | 04-Jun | 1,240.10 | 1,242.10 | 1,220.10 | 1,227.20 | 1,226.70 | -0.91 | 125,543.54 | 683,760 | 2.95 | 465,068 | 3.75 | 57.05 | 30 |
| 61 | 03-Jun | 1,264.10 | 1,268.70 | 1,235.00 | 1,238.50 | 1,243.91 | -2.18 | 126,699.54 | 892,994 | 3.85 | 542,094 | 4.37 | 67.43 | 35 |
| 62 | 02-Jun | 1,256.90 | 1,301.30 | 1,256.90 | 1,266.10 | 1,273.58 | 2.82 | 129,523.04 | 2,571,867 | 11.08 | 942,299 | 7.60 | 120.01 | 61 |
| 63 | 30-May | 1,246.10 | 1,251.50 | 1,227.00 | 1,231.40 | 1,236.54 | -1.18 | 125,973.20 | 1,382,707 | 5.96 | 1,064,884 | 8.59 | 131.68 | 68 |
| 64 | 29-May | 1,260.00 | 1,261.90 | 1,224.00 | 1,246.10 | 1,236.82 | -1.02 | 127,477.02 | 1,471,954 | 6.34 | 924,616 | 7.46 | 114.36 | 59 |
| 65 | 28-May | 1,275.00 | 1,279.80 | 1,250.50 | 1,259.00 | 1,266.51 | -0.83 | 128,796.00 | 232,166 | 1.00 | 123,958 | 1.00 | 15.70 | 8 |
| 66 | 27-May | 1,283.80 | 1,283.80 | 1,258.80 | 1,269.60 | 1,269.99 | -1.16 | 129,881.09 | 847,346 | 3.65 | 521,476 | 4.21 | 66.23 | 34 |
| 67 | 26-May | 1,278.80 | 1,291.20 | 1,277.10 | 1,284.50 | 1,283.84 | 0.56 | 131,405.37 | 269,355 | 1.16 | 132,776 | 1.07 | 17.05 | 9 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR