Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 3,035.0 | Mkt_Cap Category: Large-Cap |
Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 300 | High52 Date: 23-Sep-2024 | Bumper: 2,341.0; Drift%: 4.12 |
Industry: Diversified FMCG | Face Value: 1; VWAP21: 2,425.60 | Low52 Price: 2,136.0 | Barrier: 2,302.6; Drift%: 5.69 |
Basic Industry: Diversified FMCG | Total Equity: 2,349,591,262 | Low52 Date: 04-Mar-2025 | SHP: 61.9 / 10.62 / 15.48 / 11.93 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 38 | ||||
High/Low Price | Quarter: 2,602.0 / 2,136.0 | Month: 2,409.5 / 2,302.3 | Week: 2,532.9 / 2,481.5 | Day: 2,448.3 / 2,412.3 | Sis67: 41 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Jul | 2,415.40 | 2,448.30 | 2,412.30 | 2,441.60 | 2,433.86 | 1.08 | 573,676.20 | 987,995 | 1.42 | 689,135 | 1.82 | 167.73 | 25 |
2 | 25-Jul | 2,426.10 | 2,428.60 | 2,405.40 | 2,415.40 | 2,414.32 | -0.92 | 567,520.27 | 769,388 | 1.11 | 507,876 | 1.34 | 122.62 | 18 |
3 | 24-Jul | 2,455.90 | 2,466.00 | 2,421.00 | 2,437.80 | 2,438.17 | -0.51 | 572,783.36 | 693,984 | 1.00 | 378,401 | 1.00 | 92.26 | 13 |
4 | 23-Jul | 2,481.00 | 2,487.00 | 2,442.00 | 2,450.40 | 2,453.22 | -1.18 | 575,743.84 | 1,320,795 | 1.90 | 996,337 | 2.63 | 244.42 | 36 |
5 | 22-Jul | 2,470.00 | 2,485.00 | 2,452.60 | 2,479.70 | 2,471.98 | 0.60 | 582,628.15 | 861,632 | 1.24 | 610,000 | 1.61 | 150.79 | 22 |
6 | 21-Jul | 2,490.90 | 2,493.60 | 2,455.40 | 2,464.90 | 2,469.83 | -0.99 | 579,150.75 | 1,169,960 | 1.69 | 804,026 | 2.12 | 198.58 | 29 |
7 | 18-Jul | 2,514.90 | 2,514.90 | 2,481.50 | 2,489.60 | 2,492.22 | -0.80 | 584,954.24 | 771,112 | 1.11 | 533,835 | 1.41 | 133.04 | 19 |
8 | 17-Jul | 2,513.00 | 2,525.40 | 2,506.20 | 2,509.80 | 2,516.23 | -0.31 | 589,700.41 | 807,474 | 1.16 | 503,798 | 1.33 | 126.77 | 18 |
9 | 16-Jul | 2,526.30 | 2,532.90 | 2,507.50 | 2,517.60 | 2,522.42 | -0.37 | 591,533.10 | 1,284,379 | 1.85 | 945,305 | 2.50 | 238.45 | 34 |
10 | 15-Jul | 2,520.70 | 2,529.90 | 2,510.00 | 2,526.90 | 2,522.93 | 0.41 | 593,718.22 | 1,700,294 | 2.45 | 1,216,872 | 3.22 | 307.01 | 43 |
11 | 14-Jul | 2,500.00 | 2,532.50 | 2,490.00 | 2,516.60 | 2,512.77 | -0.12 | 591,298.14 | 2,427,712 | 3.50 | 1,800,721 | 4.76 | 452.48 | 64 |
12 | 11-Jul | 2,500.00 | 2,530.00 | 2,461.00 | 2,519.60 | 2,514.19 | 4.62 | 592,003.01 | 7,242,235 | 10.44 | 4,181,617 | 11.05 | 1,051.34 | 149 |
13 | 10-Jul | 2,423.40 | 2,434.00 | 2,397.60 | 2,408.40 | 2,413.88 | -0.62 | 565,875.56 | 1,053,695 | 1.52 | 698,467 | 1.85 | 168.60 | 25 |
14 | 09-Jul | 2,399.00 | 2,439.70 | 2,397.10 | 2,423.40 | 2,424.04 | 1.28 | 569,399.95 | 1,741,690 | 2.51 | 1,031,838 | 2.73 | 250.12 | 37 |
15 | 08-Jul | 2,405.40 | 2,418.50 | 2,386.00 | 2,392.70 | 2,398.59 | -0.73 | 562,186.70 | 1,471,046 | 2.12 | 1,010,167 | 2.67 | 242.30 | 36 |
16 | 07-Jul | 2,341.00 | 2,415.70 | 2,341.00 | 2,410.40 | 2,396.68 | 3.04 | 566,345.48 | 2,701,583 | 3.89 | 1,380,494 | 3.65 | 330.86 | 49 |
17 | 04-Jul | 2,318.00 | 2,341.40 | 2,310.30 | 2,339.30 | 2,330.87 | 1.12 | 549,639.88 | 1,242,346 | 1.79 | 848,038 | 2.24 | 197.67 | 30 |
18 | 03-Jul | 2,310.00 | 2,326.90 | 2,304.00 | 2,313.40 | 2,316.37 | 0.27 | 543,554.44 | 1,060,039 | 1.53 | 633,721 | 1.67 | 146.79 | 23 |
19 | 02-Jul | 2,295.00 | 2,309.00 | 2,287.60 | 2,307.10 | 2,300.65 | 0.51 | 542,074.20 | 1,128,034 | 1.63 | 806,537 | 2.13 | 185.56 | 29 |
20 | 01-Jul | 2,300.00 | 2,302.60 | 2,286.60 | 2,295.50 | 2,294.62 | 0.04 | 539,348.67 | 759,914 | 1.10 | 492,469 | 1.30 | 113.00 | 18 |
21 | 30-Jun | 2,309.90 | 2,317.00 | 2,288.00 | 2,294.60 | 2,299.75 | -0.53 | 539,137.21 | 1,403,754 | 2.02 | 970,657 | 2.57 | 223.23 | 35 |
22 | 27-Jun | 2,280.80 | 2,310.50 | 2,279.30 | 2,306.90 | 2,300.34 | 1.14 | 542,027.21 | 1,050,745 | 1.51 | 739,883 | 1.96 | 170.20 | 26 |
23 | 26-Jun | 2,288.90 | 2,291.00 | 2,271.60 | 2,280.80 | 2,280.59 | 0.09 | 535,894.78 | 1,874,722 | 2.70 | 1,126,762 | 2.98 | 256.97 | 40 |
24 | 25-Jun | 2,279.00 | 2,290.50 | 2,271.40 | 2,278.70 | 2,279.46 | 0.69 | 535,401.36 | 1,047,270 | 1.51 | 715,077 | 1.89 | 163.00 | 26 |
25 | 24-Jun | 2,295.00 | 2,301.00 | 2,260.30 | 2,263.10 | 2,274.92 | -0.53 | 531,736.00 | 2,440,747 | 3.52 | 1,637,586 | 4.33 | 372.54 | 58 |
26 | 23-Jun | 2,283.40 | 2,286.00 | 2,258.70 | 2,275.10 | 2,271.88 | -1.35 | 534,555.51 | 842,856 | 1.21 | 440,836 | 1.16 | 100.15 | 16 |
27 | 20-Jun | 2,295.00 | 2,313.00 | 2,292.40 | 2,306.20 | 2,304.39 | 0.52 | 541,862.74 | 2,685,864 | 3.87 | 2,165,220 | 5.72 | 498.95 | 77 |
28 | 19-Jun | 2,300.10 | 2,307.80 | 2,290.30 | 2,294.20 | 2,297.81 | -0.13 | 539,043.23 | 1,214,549 | 1.75 | 601,344 | 1.59 | 138.18 | 21 |
29 | 18-Jun | 2,327.70 | 2,331.40 | 2,285.50 | 2,297.30 | 2,302.05 | -1.34 | 539,771.60 | 2,056,563 | 2.96 | 1,420,419 | 3.75 | 326.99 | 51 |
30 | 17-Jun | 2,320.00 | 2,333.10 | 2,313.10 | 2,328.60 | 2,324.83 | 0.05 | 547,125.82 | 1,119,284 | 1.61 | 710,656 | 1.88 | 165.22 | 25 |
31 | 16-Jun | 2,320.00 | 2,336.60 | 2,313.10 | 2,327.40 | 2,327.55 | 0.36 | 546,843.87 | 1,105,297 | 1.59 | 819,742 | 2.17 | 190.80 | 29 |
32 | 13-Jun | 2,305.00 | 2,324.90 | 2,302.00 | 2,319.00 | 2,314.99 | -0.59 | 544,870.00 | 1,740,682 | 2.51 | 1,244,773 | 3.29 | 288.16 | 44 |
33 | 12-Jun | 2,386.90 | 2,388.00 | 2,324.10 | 2,332.70 | 2,343.30 | -1.84 | 548,089.15 | 3,339,584 | 4.81 | 2,059,540 | 5.44 | 482.61 | 73 |
34 | 11-Jun | 2,395.20 | 2,402.90 | 2,371.30 | 2,376.40 | 2,384.36 | -0.78 | 558,356.87 | 1,977,707 | 2.85 | 1,589,969 | 4.20 | 379.11 | 57 |
35 | 10-Jun | 2,393.40 | 2,400.20 | 2,378.40 | 2,395.20 | 2,393.06 | 0.08 | 562,774.10 | 1,778,782 | 2.56 | 1,241,660 | 3.28 | 297.14 | 44 |
36 | 09-Jun | 2,394.00 | 2,399.00 | 2,378.30 | 2,393.20 | 2,392.26 | 0.14 | 562,304.18 | 1,293,622 | 1.86 | 882,787 | 2.33 | 211.19 | 31 |
37 | 06-Jun | 2,373.30 | 2,396.50 | 2,370.10 | 2,389.80 | 2,384.61 | 0.56 | 561,505.32 | 997,488 | 1.44 | 608,729 | 1.61 | 145.16 | 22 |
38 | 05-Jun | 2,364.50 | 2,380.00 | 2,348.90 | 2,376.40 | 2,371.32 | 0.50 | 558,356.87 | 1,787,978 | 2.58 | 1,229,734 | 3.25 | 291.61 | 44 |
39 | 04-Jun | 2,359.50 | 2,367.60 | 2,342.10 | 2,364.50 | 2,349.65 | 0.52 | 555,560.85 | 3,287,896 | 4.74 | 2,789,724 | 7.37 | 655.49 | 100 |
40 | 03-Jun | 2,365.10 | 2,379.50 | 2,342.60 | 2,352.30 | 2,352.14 | -0.81 | 552,694.35 | 1,643,913 | 2.37 | 1,021,256 | 2.70 | 240.21 | 36 |
41 | 02-Jun | 2,347.90 | 2,384.00 | 2,343.60 | 2,371.60 | 2,369.77 | 0.99 | 557,229.06 | 1,178,205 | 1.70 | 798,318 | 2.11 | 189.18 | 28 |
42 | 30-May | 2,360.00 | 2,374.90 | 2,343.50 | 2,348.30 | 2,351.39 | -0.78 | 551,754.52 | 3,288,892 | 4.74 | 2,274,161 | 6.01 | 534.74 | 81 |
43 | 29-May | 2,369.00 | 2,376.00 | 2,355.50 | 2,366.70 | 2,366.46 | 0.20 | 556,077.76 | 1,111,275 | 1.60 | 661,574 | 1.75 | 156.56 | 24 |
44 | 28-May | 2,388.00 | 2,388.00 | 2,352.00 | 2,362.00 | 2,367.42 | -0.76 | 554,973.00 | 897,517 | 1.29 | 553,785 | 1.46 | 131.10 | 20 |
45 | 27-May | 2,394.10 | 2,409.50 | 2,360.30 | 2,380.20 | 2,379.54 | -0.58 | 559,249.71 | 1,865,258 | 2.69 | 885,421 | 2.34 | 210.69 | 32 |
46 | 26-May | 2,368.00 | 2,397.30 | 2,364.10 | 2,394.10 | 2,385.30 | 1.48 | 562,515.64 | 892,618 | 1.29 | 550,712 | 1.46 | 131.36 | 20 |
47 | 23-May | 2,336.90 | 2,364.50 | 2,329.60 | 2,359.20 | 2,353.59 | 1.22 | 554,315.57 | 844,118 | 1.22 | 510,257 | 1.35 | 120.09 | 18 |
48 | 22-May | 2,355.00 | 2,363.10 | 2,313.10 | 2,330.70 | 2,329.05 | -1.40 | 547,619.24 | 2,423,653 | 3.49 | 1,490,240 | 3.94 | 347.08 | 53 |
49 | 21-May | 2,346.00 | 2,375.70 | 2,345.00 | 2,363.90 | 2,366.42 | 0.97 | 555,419.88 | 1,570,754 | 2.26 | 1,091,711 | 2.89 | 258.34 | 39 |
50 | 20-May | 2,394.60 | 2,394.60 | 2,338.50 | 2,341.10 | 2,352.57 | -1.75 | 550,062.81 | 1,617,408 | 2.33 | 1,033,254 | 2.73 | 243.08 | 37 |
51 | 19-May | 2,375.00 | 2,405.00 | 2,375.00 | 2,382.70 | 2,388.78 | 0.05 | 559,837.11 | 936,655 | 1.35 | 589,202 | 1.56 | 140.75 | 21 |
52 | 16-May | 2,360.00 | 2,387.00 | 2,349.00 | 2,381.40 | 2,364.82 | 1.11 | 559,531.66 | 1,473,000 | 2.12 | 961,718 | 2.54 | 227.43 | 34 |
53 | 15-May | 2,351.60 | 2,369.90 | 2,340.00 | 2,355.20 | 2,355.01 | 0.20 | 553,375.73 | 3,236,681 | 4.66 | 2,109,595 | 5.58 | 496.81 | 75 |
54 | 14-May | 2,370.00 | 2,370.00 | 2,338.50 | 2,350.50 | 2,348.36 | -0.40 | 552,271.43 | 1,568,111 | 2.26 | 1,040,705 | 2.75 | 244.39 | 37 |
55 | 13-May | 2,375.60 | 2,398.00 | 2,352.80 | 2,360.00 | 2,365.67 | -0.94 | 554,503.00 | 1,929,665 | 2.78 | 1,062,635 | 2.81 | 251.38 | 38 |
56 | 12-May | 2,360.00 | 2,387.00 | 2,346.10 | 2,382.50 | 2,377.71 | 2.13 | 559,790.12 | 1,274,873 | 1.84 | 869,531 | 2.30 | 206.75 | 31 |
57 | 09-May | 2,330.00 | 2,342.70 | 2,302.30 | 2,332.90 | 2,325.81 | -0.93 | 548,136.15 | 1,805,685 | 2.60 | 1,297,705 | 3.43 | 301.82 | 46 |
58 | 08-May | 2,361.70 | 2,371.90 | 2,341.00 | 2,354.90 | 2,355.19 | -0.67 | 553,305.25 | 2,323,073 | 3.35 | 1,468,623 | 3.88 | 345.89 | 52 |
59 | 07-May | 2,369.00 | 2,386.90 | 2,355.30 | 2,370.80 | 2,373.36 | -0.46 | 557,041.10 | 1,610,400 | 2.32 | 1,147,746 | 3.03 | 272.40 | 41 |
60 | 06-May | 2,340.20 | 2,390.10 | 2,340.20 | 2,381.80 | 2,374.17 | 1.41 | 559,625.65 | 1,888,125 | 2.72 | 1,245,730 | 3.29 | 295.76 | 44 |
61 | 05-May | 2,324.10 | 2,354.90 | 2,319.10 | 2,348.60 | 2,345.90 | 1.06 | 551,825.00 | 2,074,103 | 2.99 | 1,525,530 | 4.03 | 357.87 | 54 |
62 | 02-May | 2,334.10 | 2,345.00 | 2,310.00 | 2,323.90 | 2,326.05 | -0.78 | 546,021.51 | 1,953,078 | 2.81 | 1,355,974 | 3.58 | 315.41 | 48 |
63 | 30-Apr | 2,320.00 | 2,352.50 | 2,316.00 | 2,342.10 | 2,342.17 | 0.88 | 550,297.77 | 2,083,807 | 3.00 | 1,356,985 | 3.59 | 317.83 | 48 |
64 | 29-Apr | 2,328.00 | 2,332.50 | 2,312.60 | 2,321.70 | 2,322.81 | 0.13 | 545,504.60 | 1,896,387 | 2.73 | 1,251,681 | 3.31 | 290.74 | 45 |
65 | 28-Apr | 2,345.00 | 2,349.00 | 2,315.00 | 2,318.60 | 2,325.52 | -0.58 | 544,776.23 | 1,555,660 | 2.24 | 1,052,737 | 2.78 | 244.82 | 38 |
66 | 25-Apr | 2,331.90 | 2,341.90 | 2,294.40 | 2,332.20 | 2,314.91 | 0.30 | 547,971.67 | 2,859,858 | 4.12 | 1,689,038 | 4.46 | 391.00 | 60 |
67 | 24-Apr | 2,423.80 | 2,487.40 | 2,317.10 | 2,325.30 | 2,357.73 | -4.06 | 546,350.46 | 7,065,430 | 10.18 | 3,294,172 | 8.71 | 776.68 | 117 |
Showing 1 to 67 of 67 entries
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN
+91-9884666766
info@stockint.com