| 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: 1,206.12 | Low52 Price: 979.5 | Barrier: 1,182.6; Drift%: 7.97 |
| 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 | SiS14: 56 | ||||
| High/Low Price | Quarter: 1,214.5 / 979.5 | Month: 1,308.2 / 1,195.2 | Week: 1,198.8 / 1,160.3 | Day: 1,306.0 / 1,280.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 4.03 | 59.01 | 29 |
| 2 | 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 | 4.19 | 61.08 | 31 |
| 3 | 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 | 8.58 | 126.08 | 62 |
| 4 | 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 | 13.18 | 189.87 | 96 |
| 5 | 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 | 17.17 | 244.27 | 125 |
| 6 | 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 | 3.43 | 46.18 | 25 |
| 7 | 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 | 4.06 | 54.05 | 30 |
| 8 | 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 | 4.07 | 54.21 | 30 |
| 9 | 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 | 3.03 | 40.19 | 22 |
| 10 | 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 | 4.54 | 60.54 | 33 |
| 11 | 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 | 21.41 | 285.23 | 156 |
| 12 | 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 | 4.83 | 64.62 | 35 |
| 13 | 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 | 7.05 | 94.27 | 51 |
| 14 | 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 | 7.30 | 97.57 | 53 |
| 15 | 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 | 11.03 | 147.02 | 80 |
| 16 | 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 | 25.64 | 345.28 | 187 |
| 17 | 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 | 4.09 | 55.40 | 30 |
| 18 | 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 | 5.73 | 77.39 | 42 |
| 19 | 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 | 9.08 | 122.31 | 66 |
| 20 | 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 | 9.71 | 130.51 | 71 |
| 21 | 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 | 5.51 | 73.99 | 40 |
| 22 | 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 | 3.48 | 47.55 | 25 |
| 23 | 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 | 4.97 | 69.05 | 36 |
| 24 | 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 | 3.51 | 48.33 | 26 |
| 25 | 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 | 4.63 | 63.78 | 34 |
| 26 | 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 | 5.41 | 74.20 | 39 |
| 27 | 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 | 7.10 | 98.25 | 52 |
| 28 | 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 | 4.11 | 57.05 | 30 |
| 29 | 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 | 4.79 | 67.43 | 35 |
| 30 | 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 | 8.32 | 120.01 | 61 |
| 31 | 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 | 9.40 | 131.68 | 68 |
| 32 | 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 | 8.16 | 114.36 | 59 |
| 33 | 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 | 1.09 | 15.70 | 8 |
| 34 | 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 | 4.60 | 66.23 | 34 |
| 35 | 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 | 1.17 | 17.05 | 9 |
| 36 | 23-May | 1,264.00 | 1,283.30 | 1,260.40 | 1,277.40 | 1,277.25 | 1.06 | 130,679.04 | 312,877 | 1.35 | 184,574 | 1.63 | 23.57 | 12 |
| 37 | 22-May | 1,285.00 | 1,285.00 | 1,255.20 | 1,264.00 | 1,264.47 | -1.25 | 129,308.00 | 234,851 | 1.01 | 113,244 | 1.00 | 14.32 | 7 |
| 38 | 21-May | 1,260.00 | 1,292.20 | 1,256.00 | 1,280.00 | 1,279.76 | 1.52 | 130,945.00 | 762,035 | 3.28 | 495,206 | 4.37 | 63.37 | 32 |
| 39 | 20-May | 1,297.00 | 1,301.40 | 1,257.60 | 1,260.80 | 1,268.79 | -2.38 | 128,980.84 | 664,154 | 2.86 | 402,406 | 3.55 | 51.06 | 26 |
| 40 | 19-May | 1,303.00 | 1,308.20 | 1,290.00 | 1,291.50 | 1,297.86 | -0.62 | 132,121.48 | 915,695 | 3.94 | 712,100 | 6.29 | 92.42 | 46 |
| 41 | 16-May | 1,290.50 | 1,305.00 | 1,282.20 | 1,299.50 | 1,298.47 | 0.71 | 132,939.88 | 912,957 | 3.93 | 578,916 | 5.11 | 75.17 | 37 |
| 42 | 15-May | 1,275.10 | 1,298.40 | 1,270.30 | 1,290.40 | 1,287.75 | 0.66 | 132,008.95 | 734,151 | 3.16 | 403,472 | 3.56 | 51.96 | 26 |
| 43 | 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 | 4.75 | 768,678 | 6.79 | 98.17 | 49 |
| 44 | 13-May | 1,293.00 | 1,295.00 | 1,264.00 | 1,266.30 | 1,275.73 | -1.80 | 129,543.50 | 895,398 | 3.86 | 589,701 | 5.21 | 75.23 | 38 |
| 45 | 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 | 5.97 | 968,027 | 8.55 | 123.97 | 62 |
| 46 | 09-May | 1,200.00 | 1,245.20 | 1,195.20 | 1,242.10 | 1,238.70 | 0.12 | 127,067.82 | 649,047 | 2.80 | 158,829 | 1.40 | 19.67 | 10 |
| 47 | 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 | 4.82 | 565,897 | 5.00 | 70.74 | 36 |
| 48 | 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 | 7.75 | 1,068,108 | 9.43 | 132.87 | 68 |
| 49 | 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 | 4.98 | 810,144 | 7.15 | 101.94 | 52 |
| 50 | 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 | 6.91 | 899,617 | 7.94 | 114.32 | 58 |
| 51 | 02-May | 1,260.00 | 1,279.00 | 1,251.50 | 1,256.70 | 1,263.83 | -0.30 | 128,561.41 | 423,201 | 1.82 | 242,613 | 2.14 | 30.66 | 16 |
| 52 | 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 | 5.79 | 903,680 | 7.98 | 114.22 | 58 |
| 53 | 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 | 4.69 | 665,164 | 5.87 | 84.12 | 43 |
| 54 | 28-Apr | 1,267.10 | 1,270.60 | 1,245.70 | 1,265.90 | 1,259.17 | -0.05 | 129,502.58 | 466,160 | 2.01 | 204,507 | 1.81 | 25.75 | 13 |
| 55 | 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 | 6.40 | 913,075 | 8.06 | 115.64 | 59 |
| 56 | 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 | 9.48 | 1,287,868 | 11.37 | 162.10 | 83 |
| 57 | 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 | 8.22 | 1,091,066 | 9.63 | 137.05 | 70 |
| 58 | 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 | 5.52 | 585,373 | 5.17 | 72.33 | 38 |
| 59 | 21-Apr | 1,245.00 | 1,245.20 | 1,211.00 | 1,213.40 | 1,218.83 | -2.09 | 124,131.79 | 769,474 | 3.31 | 372,001 | 3.28 | 45.34 | 24 |
| 60 | 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 | 5.24 | 722,637 | 6.38 | 89.01 | 46 |
| 61 | 16-Apr | 1,218.80 | 1,246.80 | 1,211.60 | 1,244.60 | 1,236.84 | 2.33 | 127,323.57 | 779,550 | 3.36 | 494,679 | 4.37 | 61.18 | 32 |
| 62 | 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 | 6.73 | 974,519 | 8.61 | 118.29 | 62 |
| 63 | 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 | 5.72 | 514,509 | 4.54 | 63.05 | 33 |
| 64 | 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 | 15.88 | 2,247,022 | 19.84 | 276.97 | 144 |
| 65 | 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 | 8.64 | 968,858 | 8.56 | 115.57 | 62 |
| 66 | 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 | 22.03 | 2,222,292 | 19.62 | 257.97 | 142 |
| 67 | 04-Apr | 1,169.50 | 1,173.45 | 1,142.95 | 1,156.60 | 1,155.15 | -0.47 | 118,321.10 | 893,054 | 3.85 | 469,434 | 4.15 | 54.23 | 30 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH