| 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: 1,251.5; Drift%: 2.23 |
| Industry: Personal Products | Face Value: 1 | Low52 Price: 979.5 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 1,023,007,964 | Low52 Date: 04-Mar-2025 | SHP: 53.07 / 19.54 / 12.19 / 15.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.40 | ||||
| High/Low Price | Quarter: 1,214.5 / 979.5 | Month: 1,169.65 / 979.5 | Week: 1,305.0 / 1,257.6 | Day: 1,292.2 / 1,256.0 | Float67: 0.53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,260.00 | 1,292.20 | 1,256.00 | 1,280.00 | 1,279.76 | 1.52 | 130,945.00 | 762,035 | 1.80 | 495,206 | 3.12 | 63.37 | 0.32 |
| 2 | 20-May | 1,297.00 | 1,301.40 | 1,257.60 | 1,260.80 | 1,268.79 | -2.38 | 128,980.84 | 664,154 | 1.57 | 402,406 | 2.53 | 51.06 | 0.26 |
| 3 | 19-May | 1,303.00 | 1,308.20 | 1,290.00 | 1,291.50 | 1,297.86 | -0.62 | 132,121.48 | 915,695 | 2.16 | 712,100 | 4.48 | 92.42 | 0.46 |
| 4 | 16-May | 1,290.50 | 1,305.00 | 1,282.20 | 1,299.50 | 1,298.47 | 0.71 | 132,939.88 | 912,957 | 2.16 | 578,916 | 3.64 | 75.17 | 0.37 |
| 5 | 15-May | 1,275.10 | 1,298.40 | 1,270.30 | 1,290.40 | 1,287.75 | 0.66 | 132,008.95 | 734,151 | 1.73 | 403,472 | 2.54 | 51.96 | 0.26 |
| 6 | 14-May | 1,266.00 | 1,287.40 | 1,259.20 | 1,282.00 | 1,277.07 | 1.24 | 131,149.00 | 1,102,055 | 2.60 | 768,678 | 4.84 | 98.17 | 0.49 |
| 7 | 13-May | 1,293.00 | 1,295.00 | 1,264.00 | 1,266.30 | 1,275.73 | -1.80 | 129,543.50 | 895,398 | 2.12 | 589,701 | 3.71 | 75.23 | 0.38 |
| 8 | 12-May | 1,282.00 | 1,292.90 | 1,257.60 | 1,289.50 | 1,280.60 | 3.82 | 131,916.88 | 1,386,761 | 3.28 | 968,027 | 6.09 | 123.97 | 0.62 |
| 9 | 09-May | 1,200.00 | 1,245.20 | 1,195.20 | 1,242.10 | 1,238.70 | 0.12 | 127,067.82 | 649,047 | 1.53 | 158,829 | 1.00 | 19.67 | 0.10 |
| 10 | 08-May | 1,245.10 | 1,272.40 | 1,236.50 | 1,240.60 | 1,250.02 | -0.51 | 126,914.37 | 1,119,558 | 2.65 | 565,897 | 3.56 | 70.74 | 0.36 |
| 11 | 07-May | 1,233.60 | 1,254.10 | 1,211.50 | 1,246.90 | 1,243.98 | -0.31 | 127,558.86 | 1,800,027 | 4.25 | 1,068,108 | 6.72 | 132.87 | 0.68 |
| 12 | 06-May | 1,267.50 | 1,272.00 | 1,248.40 | 1,250.80 | 1,258.27 | -0.90 | 127,957.84 | 1,155,139 | 2.73 | 810,144 | 5.10 | 101.94 | 0.52 |
| 13 | 05-May | 1,264.00 | 1,287.90 | 1,258.80 | 1,262.10 | 1,270.74 | 0.43 | 129,113.84 | 1,604,829 | 3.79 | 899,617 | 5.66 | 114.32 | 0.58 |
| 14 | 02-May | 1,260.00 | 1,279.00 | 1,251.50 | 1,256.70 | 1,263.83 | -0.30 | 128,561.41 | 423,201 | 1.00 | 242,613 | 1.53 | 30.66 | 0.16 |
| 15 | 30-Apr | 1,260.00 | 1,275.70 | 1,239.70 | 1,260.50 | 1,263.93 | -0.17 | 128,950.15 | 1,344,364 | 3.18 | 903,680 | 5.69 | 114.22 | 0.58 |
| 16 | 29-Apr | 1,267.00 | 1,279.00 | 1,248.20 | 1,262.70 | 1,264.69 | -0.25 | 129,175.22 | 1,089,795 | 2.58 | 665,164 | 4.19 | 84.12 | 0.43 |
| 17 | 28-Apr | 1,267.10 | 1,270.60 | 1,245.70 | 1,265.90 | 1,259.17 | -0.05 | 129,502.58 | 466,160 | 1.10 | 204,507 | 1.29 | 25.75 | 0.13 |
| 18 | 25-Apr | 1,265.00 | 1,281.00 | 1,255.40 | 1,266.50 | 1,266.48 | -0.11 | 129,563.96 | 1,485,280 | 3.51 | 913,075 | 5.75 | 115.64 | 0.59 |
| 19 | 24-Apr | 1,275.00 | 1,275.00 | 1,226.00 | 1,267.90 | 1,258.68 | -0.05 | 129,707.18 | 2,200,361 | 5.20 | 1,287,868 | 8.11 | 162.10 | 0.83 |
| 20 | 23-Apr | 1,231.40 | 1,270.10 | 1,231.40 | 1,268.50 | 1,256.09 | 3.01 | 129,768.56 | 1,908,019 | 4.51 | 1,091,066 | 6.87 | 137.05 | 0.70 |
| 21 | 22-Apr | 1,225.00 | 1,247.40 | 1,214.00 | 1,231.40 | 1,235.60 | 1.48 | 125,973.20 | 1,281,722 | 3.03 | 585,373 | 3.69 | 72.33 | 0.38 |
| 22 | 21-Apr | 1,245.00 | 1,245.20 | 1,211.00 | 1,213.40 | 1,218.83 | -2.09 | 124,131.79 | 769,474 | 1.82 | 372,001 | 2.34 | 45.34 | 0.24 |
| 23 | 17-Apr | 1,232.20 | 1,245.30 | 1,214.40 | 1,239.30 | 1,231.78 | -0.43 | 126,781.38 | 1,217,599 | 2.88 | 722,637 | 4.55 | 89.01 | 0.46 |
| 24 | 16-Apr | 1,218.80 | 1,246.80 | 1,211.60 | 1,244.60 | 1,236.84 | 2.33 | 127,323.57 | 779,550 | 1.84 | 494,679 | 3.11 | 61.18 | 0.32 |
| 25 | 15-Apr | 1,234.70 | 1,239.00 | 1,203.40 | 1,216.30 | 1,213.88 | -0.60 | 124,428.46 | 1,563,410 | 3.69 | 974,519 | 6.14 | 118.29 | 0.62 |
| 26 | 11-Apr | 1,285.30 | 1,286.00 | 1,207.70 | 1,223.60 | 1,225.49 | -1.51 | 125,175.25 | 1,327,101 | 3.14 | 514,509 | 3.24 | 63.05 | 0.33 |
| 27 | 09-Apr | 1,197.25 | 1,249.00 | 1,196.25 | 1,242.35 | 1,232.63 | 3.77 | 127,093.39 | 3,686,650 | 8.71 | 2,247,022 | 14.15 | 276.97 | 1.44 |
| 28 | 08-Apr | 1,178.50 | 1,204.50 | 1,173.10 | 1,197.25 | 1,192.83 | 3.20 | 122,479.63 | 2,006,049 | 4.74 | 968,858 | 6.10 | 115.57 | 0.62 |
| 29 | 07-Apr | 1,158.00 | 1,177.60 | 1,125.05 | 1,160.10 | 1,160.82 | 0.30 | 118,679.15 | 5,114,215 | 12.08 | 2,222,292 | 13.99 | 257.97 | 1.42 |
| 30 | 04-Apr | 1,169.50 | 1,173.45 | 1,142.95 | 1,156.60 | 1,155.15 | -0.47 | 118,321.10 | 893,054 | 2.11 | 469,434 | 2.96 | 54.23 | 0.30 |
| 31 | 03-Apr | 1,148.95 | 1,176.70 | 1,138.95 | 1,162.05 | 1,163.52 | -0.05 | 118,878.64 | 927,323 | 2.19 | 538,966 | 3.39 | 62.71 | 0.35 |
| 32 | 02-Apr | 1,149.35 | 1,164.20 | 1,136.00 | 1,162.65 | 1,150.82 | 1.67 | 118,940.02 | 728,473 | 1.72 | 444,347 | 2.80 | 51.14 | 0.28 |
| 33 | 01-Apr | 1,150.70 | 1,163.60 | 1,141.50 | 1,143.60 | 1,149.51 | -1.35 | 116,991.19 | 637,877 | 1.51 | 362,308 | 2.28 | 41.65 | 0.23 |
| 34 | 28-Mar | 1,054.05 | 1,169.65 | 1,054.05 | 1,159.25 | 1,156.87 | 1.28 | 118,592.20 | 1,494,348 | 3.53 | 919,575 | 5.79 | 106.38 | 0.59 |
| 35 | 27-Mar | 1,133.95 | 1,150.00 | 1,115.55 | 1,144.55 | 1,142.66 | 1.26 | 117,088.38 | 3,571,049 | 8.44 | 2,751,069 | 17.32 | 314.35 | 1.76 |
| 36 | 26-Mar | 1,129.95 | 1,138.85 | 1,103.25 | 1,130.30 | 1,124.64 | 0.04 | 115,630.59 | 2,080,701 | 4.92 | 1,476,794 | 9.30 | 166.09 | 0.95 |
| 37 | 25-Mar | 1,111.85 | 1,134.90 | 1,097.60 | 1,129.85 | 1,127.15 | 2.13 | 115,584.55 | 2,339,818 | 5.53 | 1,601,511 | 10.08 | 180.51 | 1.03 |
| 38 | 24-Mar | 1,116.00 | 1,120.10 | 1,098.50 | 1,106.30 | 1,107.40 | -0.51 | 113,175.37 | 880,326 | 2.08 | 559,926 | 3.53 | 62.01 | 0.36 |
| 39 | 21-Mar | 1,105.50 | 1,120.55 | 1,094.00 | 1,111.95 | 1,111.33 | 0.95 | 113,753.37 | 1,775,108 | 4.19 | 1,285,444 | 8.09 | 142.86 | 0.82 |
| 40 | 20-Mar | 1,074.95 | 1,104.70 | 1,074.95 | 1,101.50 | 1,095.04 | 2.53 | 112,684.33 | 1,422,712 | 3.36 | 956,114 | 6.02 | 104.70 | 0.61 |
| 41 | 19-Mar | 1,085.10 | 1,087.00 | 1,064.35 | 1,074.30 | 1,073.99 | -0.86 | 109,901.75 | 1,274,199 | 3.01 | 870,969 | 5.48 | 93.54 | 0.56 |
| 42 | 18-Mar | 1,064.55 | 1,090.75 | 1,064.55 | 1,083.65 | 1,082.53 | 2.98 | 110,858.26 | 2,584,183 | 6.11 | 1,642,675 | 10.34 | 177.82 | 1.05 |
| 43 | 17-Mar | 1,025.10 | 1,061.40 | 1,024.65 | 1,052.30 | 1,049.42 | 2.58 | 107,651.13 | 1,266,047 | 2.99 | 725,534 | 4.57 | 76.14 | 0.47 |
| 44 | 13-Mar | 1,045.00 | 1,045.00 | 1,020.35 | 1,025.80 | 1,028.08 | -1.69 | 104,940.16 | 631,099 | 1.49 | 400,806 | 2.52 | 41.21 | 0.26 |
| 45 | 12-Mar | 1,039.25 | 1,046.90 | 1,028.85 | 1,043.40 | 1,039.47 | 0.41 | 106,740.65 | 436,216 | 1.03 | 246,952 | 1.55 | 25.67 | 0.16 |
| 46 | 11-Mar | 1,025.00 | 1,050.00 | 1,025.00 | 1,039.15 | 1,043.46 | -0.46 | 106,305.87 | 721,342 | 1.70 | 414,586 | 2.61 | 43.26 | 0.27 |
| 47 | 10-Mar | 1,042.00 | 1,063.20 | 1,036.90 | 1,044.00 | 1,050.83 | -0.12 | 106,802.00 | 793,821 | 1.88 | 462,863 | 2.91 | 48.64 | 0.30 |
| 48 | 07-Mar | 1,020.10 | 1,053.40 | 1,017.20 | 1,045.30 | 1,041.03 | 1.46 | 106,935.02 | 607,186 | 1.43 | 295,589 | 1.86 | 30.77 | 0.19 |
| 49 | 06-Mar | 998.00 | 1,037.75 | 998.00 | 1,030.30 | 1,022.68 | 3.93 | 105,400.51 | 1,863,854 | 4.40 | 894,874 | 5.63 | 91.52 | 0.57 |
| 50 | 05-Mar | 990.25 | 1,005.90 | 986.65 | 991.35 | 994.06 | 0.11 | 101,415.89 | 1,621,637 | 3.83 | 1,192,654 | 7.51 | 118.56 | 0.76 |
| 51 | 04-Mar | 990.00 | 997.10 | 979.50 | 990.25 | 990.68 | -0.81 | 101,303.36 | 935,737 | 2.21 | 601,784 | 3.79 | 59.62 | 0.39 |
| 52 | 03-Mar | 1,006.00 | 1,014.75 | 990.00 | 998.35 | 1,000.39 | -0.68 | 102,132.00 | 693,968 | 1.64 | 369,403 | 2.33 | 36.95 | 0.24 |
| 53 | 28-Feb | 1,040.05 | 1,055.00 | 999.35 | 1,005.15 | 1,019.58 | -4.40 | 102,827.65 | 2,316,444 | 5.47 | 1,736,154 | 10.93 | 177.01 | 1.11 |
| 54 | 27-Feb | 1,057.10 | 1,067.70 | 1,040.50 | 1,051.40 | 1,050.30 | -0.54 | 107,559.06 | 1,348,747 | 3.19 | 1,065,142 | 6.71 | 111.87 | 0.68 |
| 55 | 25-Feb | 1,047.75 | 1,064.40 | 1,041.35 | 1,057.10 | 1,055.40 | 1.20 | 108,142.17 | 1,746,207 | 4.13 | 1,294,532 | 8.15 | 136.62 | 0.83 |
| 56 | 24-Feb | 1,048.15 | 1,051.80 | 1,035.25 | 1,044.60 | 1,046.17 | -0.72 | 106,863.41 | 1,464,427 | 3.46 | 1,151,732 | 7.25 | 120.49 | 0.74 |
| 57 | 21-Feb | 1,075.00 | 1,079.90 | 1,047.35 | 1,052.20 | 1,063.72 | -2.08 | 107,640.90 | 1,656,549 | 3.91 | 1,262,498 | 7.95 | 134.29 | 0.81 |
| 58 | 20-Feb | 1,020.00 | 1,080.85 | 1,019.05 | 1,074.60 | 1,063.76 | 4.89 | 109,932.44 | 2,578,907 | 6.09 | 1,503,138 | 9.46 | 159.90 | 0.96 |
| 59 | 19-Feb | 1,015.55 | 1,026.90 | 997.20 | 1,024.50 | 1,012.12 | 0.88 | 104,807.17 | 2,757,447 | 6.52 | 2,141,318 | 13.48 | 216.73 | 1.37 |
| 60 | 18-Feb | 1,039.90 | 1,044.45 | 1,006.00 | 1,015.55 | 1,016.47 | -2.28 | 103,891.57 | 959,493 | 2.27 | 655,563 | 4.13 | 66.64 | 0.42 |
| 61 | 17-Feb | 1,058.80 | 1,058.80 | 1,033.60 | 1,039.25 | 1,039.21 | -1.86 | 106,316.10 | 477,531 | 1.13 | 214,638 | 1.35 | 22.31 | 0.14 |
| 62 | 14-Feb | 1,058.05 | 1,074.00 | 1,047.50 | 1,058.90 | 1,062.50 | 0.58 | 108,326.31 | 690,182 | 1.63 | 279,274 | 1.76 | 29.67 | 0.18 |
| 63 | 13-Feb | 1,072.75 | 1,077.55 | 1,049.00 | 1,052.80 | 1,061.88 | -1.86 | 107,702.28 | 898,637 | 2.12 | 543,825 | 3.42 | 57.75 | 0.35 |
| 64 | 12-Feb | 1,071.25 | 1,081.60 | 1,053.60 | 1,072.75 | 1,070.35 | 0.14 | 109,743.18 | 709,401 | 1.68 | 457,012 | 2.88 | 48.92 | 0.29 |
| 65 | 11-Feb | 1,095.05 | 1,106.95 | 1,064.25 | 1,071.25 | 1,078.33 | -1.83 | 109,589.73 | 599,851 | 1.42 | 359,068 | 2.26 | 38.72 | 0.23 |
| 66 | 10-Feb | 1,112.25 | 1,170.00 | 1,080.00 | 1,091.25 | 1,095.91 | -1.40 | 111,635.74 | 690,083 | 1.63 | 414,959 | 2.61 | 45.48 | 0.27 |
| 67 | 07-Feb | 1,120.00 | 1,122.05 | 1,094.55 | 1,106.75 | 1,105.39 | -1.15 | 113,221.41 | 478,210 | 1.13 | 234,733 | 1.48 | 25.95 | 0.15 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH