| 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 | Low52 Price: 979.5 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 1,023,007,964 | Low52 Date: 04-Mar-2025 | SHP: 53.05 / 20.68 / 11.03 / 15.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.67 | ||||
| High/Low Price | Quarter: 1,214.5 / 979.5 | Month: 1,169.65 / 979.5 | Week: 1,169.65 / 1,054.05 | Day: 1,176.7 / 1,138.95 | Float67: 0.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,148.95 | 1,176.70 | 1,138.95 | 1,162.05 | 1,163.52 | -0.05 | 118,878.64 | 927,323 | 2.13 | 538,966 | 2.18 | 62.71 | 0.35 |
| 2 | 02-Apr | 1,149.35 | 1,164.20 | 1,136.00 | 1,162.65 | 1,150.82 | 1.67 | 118,940.02 | 728,473 | 1.67 | 444,347 | 1.80 | 51.14 | 0.28 |
| 3 | 01-Apr | 1,150.70 | 1,163.60 | 1,141.50 | 1,143.60 | 1,149.51 | -1.35 | 116,991.19 | 637,877 | 1.46 | 362,308 | 1.47 | 41.65 | 0.23 |
| 4 | 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 | 3.43 | 919,575 | 3.72 | 106.38 | 0.59 |
| 5 | 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 | 8.19 | 2,751,069 | 11.14 | 314.35 | 1.76 |
| 6 | 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 | 4.77 | 1,476,794 | 5.98 | 166.09 | 0.95 |
| 7 | 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 | 5.36 | 1,601,511 | 6.49 | 180.51 | 1.03 |
| 8 | 24-Mar | 1,116.00 | 1,120.10 | 1,098.50 | 1,106.30 | 1,107.40 | -0.51 | 113,175.37 | 880,326 | 2.02 | 559,926 | 2.27 | 62.01 | 0.36 |
| 9 | 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 | 4.07 | 1,285,444 | 5.21 | 142.86 | 0.82 |
| 10 | 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 | 3.26 | 956,114 | 3.87 | 104.70 | 0.61 |
| 11 | 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 | 2.92 | 870,969 | 3.53 | 93.54 | 0.56 |
| 12 | 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 | 5.92 | 1,642,675 | 6.65 | 177.82 | 1.05 |
| 13 | 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 | 2.90 | 725,534 | 2.94 | 76.14 | 0.47 |
| 14 | 13-Mar | 1,045.00 | 1,045.00 | 1,020.35 | 1,025.80 | 1,028.08 | -1.69 | 104,940.16 | 631,099 | 1.45 | 400,806 | 1.62 | 41.21 | 0.26 |
| 15 | 12-Mar | 1,039.25 | 1,046.90 | 1,028.85 | 1,043.40 | 1,039.47 | 0.41 | 106,740.65 | 436,216 | 1.00 | 246,952 | 1.00 | 25.67 | 0.16 |
| 16 | 11-Mar | 1,025.00 | 1,050.00 | 1,025.00 | 1,039.15 | 1,043.46 | -0.46 | 106,305.87 | 721,342 | 1.65 | 414,586 | 1.68 | 43.26 | 0.27 |
| 17 | 10-Mar | 1,042.00 | 1,063.20 | 1,036.90 | 1,044.00 | 1,050.83 | -0.12 | 106,802.00 | 793,821 | 1.82 | 462,863 | 1.87 | 48.64 | 0.30 |
| 18 | 07-Mar | 1,020.10 | 1,053.40 | 1,017.20 | 1,045.30 | 1,041.03 | 1.46 | 106,935.02 | 607,186 | 1.39 | 295,589 | 1.20 | 30.77 | 0.19 |
| 19 | 06-Mar | 998.00 | 1,037.75 | 998.00 | 1,030.30 | 1,022.68 | 3.93 | 105,400.51 | 1,863,854 | 4.27 | 894,874 | 3.62 | 91.52 | 0.57 |
| 20 | 05-Mar | 990.25 | 1,005.90 | 986.65 | 991.35 | 994.06 | 0.11 | 101,415.89 | 1,621,637 | 3.72 | 1,192,654 | 4.83 | 118.56 | 0.76 |
| 21 | 04-Mar | 990.00 | 997.10 | 979.50 | 990.25 | 990.68 | -0.81 | 101,303.36 | 935,737 | 2.15 | 601,784 | 2.44 | 59.62 | 0.39 |
| 22 | 03-Mar | 1,006.00 | 1,014.75 | 990.00 | 998.35 | 1,000.39 | -0.68 | 102,132.00 | 693,968 | 1.59 | 369,403 | 1.50 | 36.95 | 0.24 |
| 23 | 28-Feb | 1,040.05 | 1,055.00 | 999.35 | 1,005.15 | 1,019.58 | -4.40 | 102,827.65 | 2,316,444 | 5.31 | 1,736,154 | 7.03 | 177.01 | 1.11 |
| 24 | 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 | 3.09 | 1,065,142 | 4.31 | 111.87 | 0.68 |
| 25 | 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 | 4.00 | 1,294,532 | 5.24 | 136.62 | 0.83 |
| 26 | 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 | 3.36 | 1,151,732 | 4.66 | 120.49 | 0.74 |
| 27 | 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 | 3.80 | 1,262,498 | 5.11 | 134.29 | 0.81 |
| 28 | 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 | 5.91 | 1,503,138 | 6.09 | 159.90 | 0.96 |
| 29 | 19-Feb | 1,015.55 | 1,026.90 | 997.20 | 1,024.50 | 1,012.12 | 0.88 | 104,807.17 | 2,757,447 | 6.32 | 2,141,318 | 8.67 | 216.73 | 1.37 |
| 30 | 18-Feb | 1,039.90 | 1,044.45 | 1,006.00 | 1,015.55 | 1,016.47 | -2.28 | 103,891.57 | 959,493 | 2.20 | 655,563 | 2.65 | 66.64 | 0.42 |
| 31 | 17-Feb | 1,058.80 | 1,058.80 | 1,033.60 | 1,039.25 | 1,039.21 | -1.86 | 106,316.10 | 477,531 | 1.09 | 214,638 | 0.87 | 22.31 | 0.14 |
| 32 | 14-Feb | 1,058.05 | 1,074.00 | 1,047.50 | 1,058.90 | 1,062.50 | 0.58 | 108,326.31 | 690,182 | 1.58 | 279,274 | 1.13 | 29.67 | 0.18 |
| 33 | 13-Feb | 1,072.75 | 1,077.55 | 1,049.00 | 1,052.80 | 1,061.88 | -1.86 | 107,702.28 | 898,637 | 2.06 | 543,825 | 2.20 | 57.75 | 0.35 |
| 34 | 12-Feb | 1,071.25 | 1,081.60 | 1,053.60 | 1,072.75 | 1,070.35 | 0.14 | 109,743.18 | 709,401 | 1.63 | 457,012 | 1.85 | 48.92 | 0.29 |
| 35 | 11-Feb | 1,095.05 | 1,106.95 | 1,064.25 | 1,071.25 | 1,078.33 | -1.83 | 109,589.73 | 599,851 | 1.38 | 359,068 | 1.45 | 38.72 | 0.23 |
| 36 | 10-Feb | 1,112.25 | 1,170.00 | 1,080.00 | 1,091.25 | 1,095.91 | -1.40 | 111,635.74 | 690,083 | 1.58 | 414,959 | 1.68 | 45.48 | 0.27 |
| 37 | 07-Feb | 1,120.00 | 1,122.05 | 1,094.55 | 1,106.75 | 1,105.39 | -1.15 | 113,221.41 | 478,210 | 1.10 | 234,733 | 0.95 | 25.95 | 0.15 |
| 38 | 06-Feb | 1,118.75 | 1,132.30 | 1,115.75 | 1,119.60 | 1,123.60 | 0.08 | 114,535.97 | 428,067 | 0.98 | 211,792 | 0.86 | 23.80 | 0.14 |
| 39 | 05-Feb | 1,141.20 | 1,141.20 | 1,116.00 | 1,118.75 | 1,127.06 | -1.45 | 114,449.02 | 1,449,207 | 3.32 | 997,912 | 4.04 | 112.47 | 0.64 |
| 40 | 04-Feb | 1,161.20 | 1,161.20 | 1,127.00 | 1,135.25 | 1,136.67 | -1.76 | 116,136.98 | 1,337,886 | 3.07 | 911,548 | 3.69 | 103.61 | 0.58 |
| 41 | 03-Feb | 1,175.05 | 1,187.90 | 1,139.55 | 1,155.55 | 1,157.97 | -3.03 | 118,213.69 | 1,300,237 | 2.98 | 644,895 | 2.61 | 74.68 | 0.41 |
| 42 | 01-Feb | 1,126.80 | 1,214.50 | 1,118.55 | 1,191.70 | 1,188.59 | 6.28 | 121,911.86 | 2,796,848 | 6.41 | 1,108,321 | 4.49 | 131.73 | 0.71 |
| 43 | 31-Jan | 1,112.00 | 1,136.30 | 1,112.00 | 1,121.25 | 1,124.77 | 0.25 | 114,704.77 | 2,349,882 | 5.39 | 1,586,012 | 6.42 | 178.39 | 1.02 |
| 44 | 30-Jan | 1,118.15 | 1,126.00 | 1,111.45 | 1,118.50 | 1,117.94 | 0.03 | 114,423.44 | 2,106,354 | 4.83 | 1,531,586 | 6.20 | 171.22 | 0.98 |
| 45 | 29-Jan | 1,117.55 | 1,122.85 | 1,108.40 | 1,118.15 | 1,114.91 | -0.68 | 114,387.64 | 758,944 | 1.74 | 449,430 | 1.82 | 50.11 | 0.29 |
| 46 | 28-Jan | 1,126.65 | 1,137.65 | 1,111.05 | 1,125.85 | 1,124.67 | -0.07 | 115,175.35 | 1,578,549 | 3.62 | 1,032,878 | 4.18 | 116.16 | 0.66 |
| 47 | 27-Jan | 1,117.05 | 1,132.40 | 1,097.50 | 1,126.65 | 1,120.25 | -0.33 | 115,257.19 | 1,477,851 | 3.39 | 822,228 | 3.33 | 92.11 | 0.53 |
| 48 | 24-Jan | 1,145.95 | 1,147.95 | 1,125.40 | 1,130.35 | 1,132.93 | -1.30 | 115,635.71 | 377,449 | 0.87 | 191,597 | 0.78 | 21.71 | 0.12 |
| 49 | 23-Jan | 1,141.25 | 1,166.05 | 1,120.85 | 1,145.20 | 1,147.64 | -0.68 | 117,154.87 | 893,059 | 2.05 | 464,418 | 1.88 | 53.30 | 0.30 |
| 50 | 22-Jan | 1,163.05 | 1,168.50 | 1,137.55 | 1,153.00 | 1,148.59 | -0.52 | 117,952.00 | 1,902,732 | 4.36 | 1,336,916 | 5.41 | 153.56 | 0.86 |
| 51 | 21-Jan | 1,172.50 | 1,179.40 | 1,155.50 | 1,158.95 | 1,162.55 | -0.66 | 118,561.51 | 1,624,667 | 3.72 | 1,192,317 | 4.83 | 138.61 | 0.76 |
| 52 | 20-Jan | 1,192.80 | 1,193.95 | 1,160.00 | 1,166.65 | 1,170.33 | -1.81 | 119,349.22 | 942,639 | 2.16 | 604,281 | 2.45 | 70.72 | 0.39 |
| 53 | 17-Jan | 1,153.00 | 1,197.45 | 1,149.00 | 1,187.75 | 1,185.39 | 3.21 | 121,507.77 | 2,774,043 | 6.36 | 1,795,443 | 7.27 | 212.83 | 1.15 |
| 54 | 16-Jan | 1,130.10 | 1,153.50 | 1,126.45 | 1,149.60 | 1,143.85 | 1.81 | 117,605.00 | 610,940 | 1.40 | 423,224 | 1.71 | 48.41 | 0.27 |
| 55 | 15-Jan | 1,140.00 | 1,142.95 | 1,126.15 | 1,128.75 | 1,131.83 | -1.04 | 115,472.02 | 1,173,420 | 2.69 | 796,598 | 3.23 | 90.16 | 0.51 |
| 56 | 14-Jan | 1,161.95 | 1,164.75 | 1,130.05 | 1,140.45 | 1,141.76 | -1.63 | 116,668.94 | 1,426,008 | 3.27 | 967,041 | 3.92 | 110.41 | 0.62 |
| 57 | 13-Jan | 1,165.00 | 1,180.00 | 1,156.25 | 1,159.00 | 1,168.11 | -1.32 | 118,566.00 | 1,101,936 | 2.53 | 723,291 | 2.93 | 84.49 | 0.46 |
| 58 | 10-Jan | 1,181.20 | 1,189.55 | 1,167.65 | 1,174.30 | 1,176.50 | -0.58 | 120,131.83 | 823,035 | 1.89 | 523,805 | 2.12 | 61.63 | 0.34 |
| 59 | 09-Jan | 1,153.10 | 1,198.45 | 1,150.40 | 1,181.10 | 1,184.00 | 2.10 | 120,827.47 | 1,276,198 | 2.93 | 410,300 | 1.66 | 48.00 | 0.26 |
| 60 | 08-Jan | 1,153.00 | 1,159.25 | 1,135.65 | 1,156.25 | 1,148.75 | 0.21 | 118,285.30 | 1,049,530 | 2.41 | 579,793 | 2.35 | 66.60 | 0.37 |
| 61 | 07-Jan | 1,136.05 | 1,167.45 | 1,135.00 | 1,153.80 | 1,160.17 | 1.04 | 118,034.66 | 2,428,244 | 5.57 | 1,820,115 | 7.37 | 211.16 | 1.17 |
| 62 | 06-Jan | 1,122.20 | 1,157.60 | 1,111.20 | 1,141.85 | 1,140.76 | 2.21 | 116,812.16 | 3,658,539 | 8.39 | 1,837,145 | 7.44 | 209.57 | 1.18 |
| 63 | 03-Jan | 1,100.00 | 1,122.00 | 1,090.35 | 1,116.65 | 1,095.64 | 2.08 | 114,234.18 | 5,833,891 | 13.37 | 5,077,249 | 20.56 | 556.28 | 3.25 |
| 64 | 02-Jan | 1,085.65 | 1,095.75 | 1,070.55 | 1,093.45 | 1,085.84 | 1.27 | 111,860.81 | 762,657 | 1.75 | 519,368 | 2.10 | 56.40 | 0.33 |
| 65 | 01-Jan | 1,086.00 | 1,096.85 | 1,077.15 | 1,079.55 | 1,081.16 | -0.23 | 110,438.82 | 165,498 | 0.38 | 74,309 | 0.30 | 8.03 | 0.05 |
| 66 | 31-Dec | 1,060.55 | 1,086.45 | 1,060.55 | 1,082.05 | 1,077.02 | 1.99 | 110,694.58 | 726,636 | 1.67 | 402,707 | 1.63 | 43.37 | 0.26 |
| 67 | 30-Dec | 1,069.95 | 1,073.05 | 1,055.05 | 1,060.55 | 1,061.54 | -0.68 | 108,495.11 | 2,904,152 | 6.66 | 2,146,296 | 8.69 | 227.84 | 1.38 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH