| 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: 1,055.69 | Low52 Price: 981.3 | Barrier: 1,010.0; Drift%: -1.53 |
| Basic Industry: Personal Care | Total Equity: 1,023,244,581 | Low52 Date: 30-Mar-2026 | SHP: 53.05 / 15.41 / 16.49 / 15.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 83 | ||||
| High/Low Price | Quarter: 1,214.5 / 979.5 | Month: 1,234.6 / 1,108.4 | Week: 1,240.4 / 1,202.1 | Day: 1,000.4 / 967.05 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 992.00 | 1,000.40 | 967.05 | 994.80 | 987.41 | -0.28 | 101,792.37 | 1,737,577 | 4.62 | 1,065,069 | 6.45 | 105.17 | 69 |
| 2 | 01-Apr | 1,010.00 | 1,010.00 | 989.25 | 997.55 | 998.68 | 1.29 | 102,073.76 | 1,426,320 | 3.79 | 777,856 | 4.71 | 77.68 | 50 |
| 3 | 30-Mar | 990.00 | 1,005.10 | 981.30 | 984.80 | 989.88 | -2.37 | 100,769.13 | 2,468,801 | 6.56 | 1,435,211 | 8.69 | 142.07 | 93 |
| 4 | 27-Mar | 1,035.00 | 1,036.00 | 1,006.00 | 1,008.70 | 1,016.55 | -2.97 | 103,214.68 | 2,455,222 | 6.53 | 1,613,626 | 9.77 | 164.03 | 105 |
| 5 | 25-Mar | 1,017.00 | 1,049.00 | 1,006.50 | 1,039.60 | 1,038.86 | 3.25 | 106,376.51 | 1,999,538 | 5.32 | 1,278,686 | 7.74 | 132.84 | 83 |
| 6 | 24-Mar | 1,016.00 | 1,027.80 | 999.10 | 1,006.90 | 1,011.84 | 0.45 | 103,030.50 | 1,683,089 | 4.47 | 1,064,239 | 6.44 | 107.68 | 69 |
| 7 | 23-Mar | 1,010.00 | 1,012.00 | 988.00 | 1,002.40 | 1,000.68 | -1.49 | 102,570.04 | 1,771,476 | 4.71 | 1,127,438 | 6.82 | 112.82 | 73 |
| 8 | 20-Mar | 1,029.10 | 1,036.50 | 1,012.90 | 1,017.60 | 1,022.91 | -0.45 | 104,125.37 | 1,344,957 | 3.58 | 900,687 | 5.45 | 92.13 | 58 |
| 9 | 19-Mar | 1,030.00 | 1,040.00 | 1,019.50 | 1,022.20 | 1,025.61 | -3.00 | 104,596.06 | 429,295 | 1.14 | 245,593 | 1.49 | 25.19 | 16 |
| 10 | 18-Mar | 1,042.00 | 1,061.80 | 1,037.40 | 1,053.80 | 1,050.13 | 1.22 | 107,829.51 | 1,116,339 | 2.97 | 601,330 | 3.64 | 63.15 | 39 |
| 11 | 17-Mar | 1,049.00 | 1,049.00 | 1,029.40 | 1,041.10 | 1,038.00 | 0.00 | 106,529.99 | 1,198,051 | 3.19 | 807,502 | 4.89 | 83.00 | 52 |
| 12 | 16-Mar | 1,027.30 | 1,047.20 | 1,019.50 | 1,041.10 | 1,038.76 | 1.28 | 106,529.99 | 2,299,410 | 6.11 | 1,479,923 | 8.96 | 153.73 | 96 |
| 13 | 13-Mar | 1,039.40 | 1,055.90 | 1,025.30 | 1,027.90 | 1,038.48 | -2.32 | 105,179.31 | 1,967,118 | 5.23 | 1,239,401 | 7.50 | 128.71 | 80 |
| 14 | 12-Mar | 1,096.20 | 1,096.20 | 1,045.10 | 1,052.30 | 1,057.12 | -3.58 | 107,676.03 | 6,037,448 | 16.05 | 4,269,193 | 25.84 | 451.30 | 277 |
| 15 | 11-Mar | 1,124.40 | 1,124.40 | 1,085.00 | 1,091.40 | 1,100.16 | -1.82 | 111,676.91 | 466,035 | 1.24 | 235,843 | 1.43 | 25.95 | 15 |
| 16 | 10-Mar | 1,111.60 | 1,123.40 | 1,092.60 | 1,111.60 | 1,112.98 | 2.90 | 113,743.87 | 1,489,620 | 3.96 | 783,376 | 4.74 | 87.19 | 51 |
| 17 | 09-Mar | 1,100.00 | 1,100.00 | 1,068.30 | 1,080.30 | 1,078.63 | -3.25 | 110,541.11 | 954,053 | 2.54 | 530,481 | 3.21 | 57.22 | 34 |
| 18 | 06-Mar | 1,132.40 | 1,132.50 | 1,114.00 | 1,116.60 | 1,121.26 | -1.40 | 114,255.49 | 883,212 | 2.35 | 528,620 | 3.20 | 59.27 | 34 |
| 19 | 05-Mar | 1,139.80 | 1,145.00 | 1,120.10 | 1,132.40 | 1,126.14 | -0.45 | 115,872.22 | 1,925,968 | 5.12 | 1,594,566 | 9.65 | 179.57 | 103 |
| 20 | 04-Mar | 1,152.90 | 1,152.90 | 1,122.70 | 1,137.50 | 1,138.33 | -3.27 | 116,394.07 | 1,760,408 | 4.68 | 1,095,972 | 6.63 | 124.76 | 71 |
| 21 | 02-Mar | 1,190.00 | 1,203.60 | 1,161.70 | 1,176.00 | 1,177.10 | -3.41 | 120,333.00 | 1,173,402 | 3.12 | 613,439 | 3.71 | 72.21 | 40 |
| 22 | 27-Feb | 1,238.90 | 1,238.90 | 1,213.20 | 1,217.50 | 1,220.27 | -1.75 | 124,580.03 | 1,443,913 | 3.84 | 958,140 | 5.80 | 116.92 | 62 |
| 23 | 26-Feb | 1,240.30 | 1,240.40 | 1,227.60 | 1,239.20 | 1,234.74 | 0.15 | 126,800.47 | 393,454 | 1.05 | 265,319 | 1.61 | 32.76 | 17 |
| 24 | 25-Feb | 1,236.10 | 1,240.20 | 1,229.10 | 1,237.40 | 1,234.96 | 0.23 | 126,616.28 | 762,999 | 2.03 | 570,393 | 3.45 | 70.44 | 37 |
| 25 | 24-Feb | 1,226.80 | 1,237.90 | 1,214.30 | 1,234.60 | 1,225.66 | 0.96 | 126,329.78 | 1,187,285 | 3.16 | 756,542 | 4.58 | 92.73 | 49 |
| 26 | 23-Feb | 1,206.00 | 1,227.50 | 1,202.10 | 1,222.90 | 1,219.49 | 1.41 | 125,132.58 | 806,171 | 2.14 | 525,149 | 3.18 | 64.04 | 34 |
| 27 | 20-Feb | 1,188.50 | 1,210.00 | 1,184.00 | 1,205.90 | 1,203.40 | 1.46 | 123,393.06 | 576,360 | 1.53 | 344,919 | 2.09 | 41.51 | 22 |
| 28 | 19-Feb | 1,220.00 | 1,220.00 | 1,184.00 | 1,188.60 | 1,198.95 | -2.38 | 121,622.85 | 376,142 | 1.00 | 185,241 | 1.12 | 22.21 | 12 |
| 29 | 18-Feb | 1,218.10 | 1,219.50 | 1,200.10 | 1,217.60 | 1,210.62 | 0.23 | 124,590.26 | 497,543 | 1.32 | 299,737 | 1.81 | 36.29 | 19 |
| 30 | 17-Feb | 1,203.80 | 1,218.40 | 1,202.00 | 1,214.80 | 1,212.95 | 0.91 | 124,303.75 | 469,230 | 1.25 | 288,798 | 1.75 | 35.03 | 19 |
| 31 | 16-Feb | 1,175.00 | 1,220.00 | 1,171.80 | 1,203.80 | 1,206.80 | 0.70 | 123,178.18 | 1,597,137 | 4.25 | 444,126 | 2.69 | 53.60 | 29 |
| 32 | 13-Feb | 1,196.00 | 1,202.20 | 1,191.00 | 1,195.40 | 1,197.65 | -0.74 | 122,318.66 | 827,685 | 2.20 | 538,077 | 3.26 | 64.44 | 35 |
| 33 | 12-Feb | 1,208.60 | 1,210.60 | 1,192.30 | 1,204.30 | 1,203.44 | -0.36 | 123,229.34 | 454,443 | 1.21 | 221,696 | 1.34 | 26.68 | 14 |
| 34 | 11-Feb | 1,206.60 | 1,214.30 | 1,197.30 | 1,208.60 | 1,206.10 | 0.17 | 123,669.34 | 638,925 | 1.70 | 386,296 | 2.34 | 46.59 | 25 |
| 35 | 10-Feb | 1,201.00 | 1,209.20 | 1,183.00 | 1,206.60 | 1,201.20 | 0.74 | 123,464.69 | 581,843 | 1.55 | 355,163 | 2.15 | 42.66 | 23 |
| 36 | 09-Feb | 1,182.60 | 1,200.20 | 1,169.60 | 1,197.70 | 1,184.17 | 1.35 | 122,554.00 | 2,516,858 | 6.69 | 850,566 | 5.15 | 100.72 | 55 |
| 37 | 06-Feb | 1,173.00 | 1,184.20 | 1,156.00 | 1,181.80 | 1,174.28 | 0.99 | 120,927.04 | 808,406 | 2.15 | 491,063 | 2.97 | 57.66 | 32 |
| 38 | 05-Feb | 1,155.00 | 1,173.90 | 1,155.00 | 1,170.20 | 1,167.85 | 1.25 | 119,740.08 | 510,890 | 1.36 | 244,823 | 1.48 | 28.59 | 16 |
| 39 | 04-Feb | 1,147.00 | 1,158.00 | 1,140.50 | 1,155.70 | 1,147.64 | 0.81 | 118,256.38 | 2,605,761 | 6.93 | 1,883,754 | 11.40 | 216.19 | 122 |
| 40 | 03-Feb | 1,183.70 | 1,187.10 | 1,142.20 | 1,146.40 | 1,153.89 | -2.03 | 117,304.76 | 2,098,632 | 5.58 | 1,278,887 | 7.74 | 147.57 | 83 |
| 41 | 02-Feb | 1,155.00 | 1,173.30 | 1,132.20 | 1,170.10 | 1,151.40 | 0.78 | 119,729.85 | 1,430,428 | 3.80 | 738,032 | 4.47 | 84.98 | 48 |
| 42 | 01-Feb | 1,159.70 | 1,173.50 | 1,142.70 | 1,161.10 | 1,159.42 | 0.61 | 118,808.93 | 811,518 | 2.16 | 286,905 | 1.74 | 33.26 | 19 |
| 43 | 30-Jan | 1,155.30 | 1,170.00 | 1,146.50 | 1,154.10 | 1,155.48 | -0.10 | 118,092.66 | 1,816,812 | 4.83 | 1,265,785 | 7.66 | 146.26 | 82 |
| 44 | 29-Jan | 1,174.00 | 1,174.00 | 1,142.40 | 1,155.30 | 1,153.66 | -1.41 | 118,215.45 | 1,814,669 | 4.82 | 1,287,229 | 7.79 | 148.50 | 83 |
| 45 | 28-Jan | 1,174.00 | 1,175.60 | 1,146.50 | 1,171.80 | 1,163.99 | -0.18 | 119,903.80 | 1,360,639 | 3.62 | 791,909 | 4.79 | 92.18 | 51 |
| 46 | 27-Jan | 1,229.10 | 1,229.10 | 1,117.10 | 1,173.90 | 1,172.76 | -5.36 | 120,118.68 | 4,434,898 | 11.79 | 2,183,885 | 13.22 | 256.12 | 141 |
| 47 | 23-Jan | 1,253.50 | 1,256.40 | 1,235.60 | 1,240.40 | 1,243.02 | -0.45 | 126,923.26 | 863,131 | 2.29 | 347,805 | 2.11 | 43.23 | 22 |
| 48 | 22-Jan | 1,230.10 | 1,249.90 | 1,222.10 | 1,246.00 | 1,236.28 | 1.92 | 127,496.00 | 1,010,238 | 2.69 | 644,011 | 3.90 | 79.62 | 42 |
| 49 | 21-Jan | 1,235.00 | 1,247.00 | 1,213.90 | 1,222.50 | 1,229.39 | -0.96 | 125,091.65 | 396,761 | 1.05 | 165,223 | 1.00 | 20.31 | 11 |
| 50 | 20-Jan | 1,246.30 | 1,264.40 | 1,228.80 | 1,234.30 | 1,244.45 | 0.17 | 126,299.08 | 1,806,384 | 4.80 | 1,034,241 | 6.26 | 128.71 | 67 |
| 51 | 19-Jan | 1,237.20 | 1,247.40 | 1,227.60 | 1,232.20 | 1,234.35 | -0.38 | 126,084.20 | 488,514 | 1.30 | 325,424 | 1.97 | 40.17 | 21 |
| 52 | 16-Jan | 1,235.00 | 1,253.30 | 1,228.10 | 1,236.90 | 1,240.49 | 0.82 | 126,565.12 | 895,547 | 2.38 | 559,867 | 3.39 | 69.45 | 36 |
| 53 | 14-Jan | 1,229.00 | 1,239.00 | 1,222.60 | 1,226.90 | 1,232.03 | -1.01 | 125,541.88 | 785,823 | 2.09 | 476,589 | 2.88 | 58.72 | 31 |
| 54 | 13-Jan | 1,237.90 | 1,244.80 | 1,229.30 | 1,239.40 | 1,237.62 | 0.26 | 126,820.93 | 774,177 | 2.06 | 444,078 | 2.69 | 54.96 | 29 |
| 55 | 12-Jan | 1,227.00 | 1,251.50 | 1,223.20 | 1,236.20 | 1,238.66 | 0.54 | 126,493.50 | 1,078,105 | 2.87 | 657,294 | 3.98 | 81.42 | 43 |
| 56 | 09-Jan | 1,236.40 | 1,246.50 | 1,221.50 | 1,229.60 | 1,237.04 | -1.09 | 125,818.15 | 870,444 | 2.31 | 507,163 | 3.07 | 62.74 | 33 |
| 57 | 08-Jan | 1,246.70 | 1,249.70 | 1,230.60 | 1,243.20 | 1,241.19 | -0.36 | 127,209.77 | 680,283 | 1.81 | 386,336 | 2.34 | 47.95 | 25 |
| 58 | 07-Jan | 1,273.90 | 1,273.90 | 1,237.00 | 1,247.70 | 1,250.03 | -0.50 | 127,670.23 | 1,553,698 | 4.13 | 744,277 | 4.50 | 93.04 | 48 |
| 59 | 06-Jan | 1,244.00 | 1,255.70 | 1,227.70 | 1,254.00 | 1,245.17 | 0.78 | 128,314.00 | 603,708 | 1.60 | 376,099 | 2.28 | 46.83 | 24 |
| 60 | 05-Jan | 1,236.00 | 1,247.10 | 1,225.60 | 1,244.30 | 1,239.93 | 0.74 | 127,322.32 | 741,943 | 1.97 | 487,064 | 2.95 | 60.39 | 32 |
| 61 | 02-Jan | 1,243.40 | 1,243.40 | 1,223.60 | 1,235.20 | 1,233.34 | -0.66 | 126,391.17 | 860,507 | 2.29 | 610,855 | 3.70 | 75.34 | 40 |
| 62 | 01-Jan | 1,225.00 | 1,245.80 | 1,214.40 | 1,243.40 | 1,237.32 | 1.73 | 127,230.23 | 644,338 | 1.71 | 373,696 | 2.26 | 46.24 | 24 |
| 63 | 31-Dec | 1,216.00 | 1,234.60 | 1,208.20 | 1,222.20 | 1,224.70 | 0.82 | 125,060.95 | 1,360,567 | 3.62 | 882,725 | 5.34 | 108.11 | 57 |
| 64 | 30-Dec | 1,206.30 | 1,218.70 | 1,199.00 | 1,212.20 | 1,210.66 | 0.49 | 124,037.71 | 1,368,744 | 3.64 | 1,070,653 | 6.48 | 129.62 | 69 |
| 65 | 29-Dec | 1,210.20 | 1,212.00 | 1,195.60 | 1,206.30 | 1,205.00 | 0.01 | 123,433.99 | 770,670 | 2.05 | 488,124 | 2.95 | 58.00 | 32 |
| 66 | 26-Dec | 1,191.80 | 1,210.00 | 1,189.50 | 1,206.20 | 1,204.13 | 1.17 | 123,423.76 | 510,416 | 1.36 | 362,314 | 2.19 | 43.63 | 23 |
| 67 | 24-Dec | 1,196.50 | 1,202.90 | 1,188.00 | 1,192.20 | 1,194.67 | -0.36 | 121,991.22 | 393,130 | 1.05 | 199,154 | 1.21 | 23.79 | 13 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA