| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 608.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Diversified FMCG | Face Value: 2; VWAP21: 532.98 | Low52 Price: 421.5 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 119,481,762 | Low52 Date: 07-Apr-2025 | SHP: 61.31 / 5.79 / 14.41 / 18.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 592.9 / 464.0 | Month: 559.0 / 517.3 | Week: 530.5 / 515.0 | Day: 554.3 / 535.0 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 546.00 | 554.30 | 535.00 | 547.20 | 546.22 | 0.22 | 6,538.04 | 53,109 | 3.92 | 21,061 | 2.34 | 1.15 | 10 |
| 2 | 11-Nov | 537.80 | 547.90 | 535.00 | 546.00 | 541.57 | 0.60 | 6,523.00 | 31,845 | 2.35 | 20,822 | 2.32 | 1.13 | 9 |
| 3 | 10-Nov | 535.00 | 550.00 | 530.80 | 542.75 | 537.74 | 1.13 | 6,484.87 | 69,294 | 5.11 | 50,902 | 5.67 | 2.74 | 23 |
| 4 | 07-Nov | 533.00 | 545.20 | 521.60 | 536.70 | 529.96 | 0.52 | 6,412.59 | 50,076 | 3.69 | 24,584 | 2.74 | 1.30 | 11 |
| 5 | 06-Nov | 536.00 | 544.80 | 522.30 | 533.90 | 532.80 | 0.07 | 6,379.13 | 51,690 | 3.81 | 25,690 | 2.86 | 1.37 | 12 |
| 6 | 04-Nov | 534.00 | 541.50 | 525.25 | 533.55 | 533.55 | -0.12 | 6,374.95 | 63,998 | 4.72 | 40,457 | 4.50 | 2.16 | 18 |
| 7 | 03-Nov | 524.20 | 536.00 | 524.20 | 534.20 | 532.48 | 1.92 | 6,382.72 | 50,812 | 3.75 | 27,874 | 3.10 | 1.48 | 13 |
| 8 | 31-Oct | 521.55 | 528.85 | 520.30 | 524.15 | 525.11 | -0.41 | 6,262.64 | 23,734 | 1.75 | 13,462 | 1.50 | 0.71 | 6 |
| 9 | 30-Oct | 521.30 | 530.50 | 518.00 | 526.30 | 522.88 | 0.97 | 6,288.33 | 53,999 | 3.98 | 36,361 | 4.05 | 1.90 | 16 |
| 10 | 29-Oct | 521.70 | 523.95 | 518.00 | 521.25 | 520.46 | 0.44 | 6,227.99 | 21,743 | 1.60 | 14,377 | 1.60 | 0.75 | 6 |
| 11 | 28-Oct | 520.30 | 523.95 | 517.00 | 518.95 | 519.26 | 0.14 | 6,200.51 | 13,553 | 1.00 | 8,981 | 1.00 | 0.47 | 4 |
| 12 | 27-Oct | 521.25 | 523.95 | 515.00 | 518.25 | 518.85 | -0.58 | 6,192.14 | 37,168 | 2.74 | 24,797 | 2.76 | 1.29 | 11 |
| 13 | 24-Oct | 523.10 | 523.25 | 517.05 | 521.25 | 519.57 | 0.05 | 6,227.99 | 48,326 | 3.57 | 33,275 | 3.70 | 1.73 | 15 |
| 14 | 23-Oct | 527.35 | 528.40 | 519.60 | 521.00 | 523.45 | -1.20 | 6,224.00 | 59,197 | 4.37 | 42,199 | 4.70 | 2.21 | 19 |
| 15 | 21-Oct | 529.70 | 530.00 | 521.00 | 527.35 | 526.76 | 1.29 | 6,300.87 | 20,611 | 1.52 | 9,272 | 1.03 | 0.49 | 4 |
| 16 | 20-Oct | 524.90 | 524.90 | 516.30 | 520.65 | 520.35 | 0.02 | 6,220.82 | 21,818 | 1.61 | 14,293 | 1.59 | 0.74 | 6 |
| 17 | 17-Oct | 525.10 | 530.10 | 519.70 | 520.55 | 521.48 | -1.28 | 6,219.62 | 45,824 | 3.38 | 30,763 | 3.42 | 1.60 | 14 |
| 18 | 16-Oct | 527.15 | 530.95 | 522.80 | 527.30 | 527.19 | 1.04 | 6,300.27 | 42,104 | 3.11 | 25,617 | 2.85 | 1.35 | 12 |
| 19 | 15-Oct | 526.30 | 531.25 | 513.60 | 521.85 | 520.90 | -2.12 | 6,235.16 | 87,656 | 6.47 | 51,503 | 5.73 | 2.68 | 23 |
| 20 | 14-Oct | 525.85 | 536.00 | 518.35 | 533.15 | 525.11 | 1.40 | 6,370.17 | 100,801 | 7.44 | 53,145 | 5.92 | 2.79 | 24 |
| 21 | 13-Oct | 528.10 | 529.20 | 522.00 | 525.80 | 525.27 | 0.00 | 6,282.35 | 26,818 | 1.98 | 18,224 | 2.03 | 0.96 | 8 |
| 22 | 10-Oct | 525.50 | 534.45 | 524.45 | 525.80 | 527.47 | 0.05 | 6,282.35 | 23,911 | 1.76 | 10,401 | 1.16 | 0.55 | 5 |
| 23 | 09-Oct | 526.30 | 531.95 | 523.60 | 525.55 | 526.37 | -0.90 | 6,279.36 | 26,050 | 1.92 | 16,791 | 1.87 | 0.88 | 8 |
| 24 | 08-Oct | 537.25 | 538.40 | 521.00 | 530.30 | 531.93 | -0.90 | 6,336.12 | 41,079 | 3.03 | 25,055 | 2.79 | 1.33 | 11 |
| 25 | 07-Oct | 535.00 | 542.90 | 530.90 | 535.10 | 535.36 | -0.64 | 6,393.47 | 28,040 | 2.07 | 15,822 | 1.76 | 0.85 | 7 |
| 26 | 06-Oct | 534.15 | 554.15 | 530.15 | 538.55 | 539.93 | 0.82 | 6,434.69 | 75,098 | 5.54 | 22,933 | 2.55 | 1.24 | 10 |
| 27 | 03-Oct | 536.80 | 539.00 | 528.00 | 534.15 | 531.49 | -0.49 | 6,382.12 | 27,992 | 2.07 | 17,108 | 1.90 | 0.91 | 8 |
| 28 | 01-Oct | 520.85 | 539.90 | 520.85 | 536.80 | 530.74 | 3.07 | 6,413.78 | 32,994 | 2.43 | 19,262 | 2.14 | 1.02 | 9 |
| 29 | 30-Sep | 531.00 | 531.65 | 517.30 | 520.80 | 523.07 | -2.51 | 6,222.61 | 37,304 | 2.75 | 24,975 | 2.78 | 1.31 | 11 |
| 30 | 29-Sep | 527.90 | 536.85 | 523.10 | 534.20 | 528.06 | 1.19 | 6,382.72 | 36,574 | 2.70 | 18,094 | 2.01 | 0.96 | 8 |
| 31 | 26-Sep | 530.10 | 534.00 | 525.05 | 527.90 | 528.72 | -1.33 | 6,307.44 | 29,217 | 2.16 | 17,332 | 1.93 | 0.92 | 8 |
| 32 | 25-Sep | 541.20 | 542.45 | 531.30 | 535.00 | 535.34 | -1.15 | 6,392.00 | 30,098 | 2.22 | 18,539 | 2.06 | 0.99 | 8 |
| 33 | 24-Sep | 552.60 | 558.20 | 539.50 | 541.20 | 545.78 | -1.80 | 6,466.35 | 32,770 | 2.42 | 16,733 | 1.86 | 0.91 | 8 |
| 34 | 23-Sep | 549.10 | 553.30 | 542.40 | 551.10 | 549.76 | 0.36 | 6,584.64 | 28,073 | 2.07 | 18,289 | 2.04 | 1.01 | 8 |
| 35 | 22-Sep | 550.05 | 558.30 | 544.75 | 549.10 | 551.93 | -0.16 | 6,560.74 | 56,483 | 4.17 | 30,987 | 3.45 | 1.71 | 14 |
| 36 | 19-Sep | 548.75 | 559.00 | 545.55 | 550.00 | 550.84 | -0.11 | 6,571.00 | 45,782 | 3.38 | 27,944 | 3.11 | 1.54 | 13 |
| 37 | 18-Sep | 537.65 | 556.90 | 535.00 | 550.60 | 548.88 | 2.42 | 6,578.67 | 106,268 | 7.84 | 83,229 | 9.27 | 4.57 | 38 |
| 38 | 17-Sep | 542.75 | 546.05 | 536.55 | 537.60 | 541.34 | -0.95 | 6,423.34 | 65,528 | 4.83 | 47,851 | 5.33 | 2.59 | 22 |
| 39 | 16-Sep | 544.70 | 547.20 | 535.55 | 542.75 | 542.06 | -0.36 | 6,484.87 | 25,870 | 1.91 | 13,665 | 1.52 | 0.74 | 6 |
| 40 | 15-Sep | 532.30 | 549.00 | 527.00 | 544.70 | 540.95 | 2.34 | 6,508.17 | 95,781 | 7.07 | 59,750 | 6.65 | 3.23 | 27 |
| 41 | 12-Sep | 535.00 | 537.10 | 531.50 | 532.25 | 534.41 | -0.38 | 6,359.42 | 17,703 | 1.31 | 10,301 | 1.15 | 0.55 | 5 |
| 42 | 11-Sep | 535.45 | 542.35 | 533.00 | 534.30 | 536.51 | -0.21 | 6,383.91 | 37,702 | 2.78 | 24,986 | 2.78 | 1.34 | 11 |
| 43 | 10-Sep | 533.55 | 538.90 | 530.60 | 535.40 | 534.82 | 0.36 | 6,397.05 | 38,057 | 2.81 | 26,074 | 2.90 | 1.39 | 12 |
| 44 | 09-Sep | 534.95 | 537.50 | 529.80 | 533.50 | 532.38 | -0.26 | 6,374.35 | 34,255 | 2.53 | 24,806 | 2.76 | 1.32 | 11 |
| 45 | 08-Sep | 540.90 | 541.95 | 532.90 | 534.90 | 535.46 | -0.59 | 6,391.08 | 64,593 | 4.77 | 49,519 | 5.51 | 2.65 | 23 |
| 46 | 05-Sep | 542.90 | 543.95 | 535.20 | 538.05 | 538.52 | -0.88 | 6,428.72 | 27,392 | 2.02 | 13,055 | 1.45 | 0.70 | 6 |
| 47 | 04-Sep | 538.65 | 555.00 | 538.65 | 542.85 | 547.73 | 2.27 | 6,486.07 | 110,806 | 8.18 | 55,020 | 6.13 | 3.01 | 25 |
| 48 | 03-Sep | 534.85 | 536.00 | 527.30 | 530.80 | 531.15 | -0.76 | 6,342.09 | 52,287 | 3.86 | 37,207 | 4.14 | 1.98 | 17 |
| 49 | 02-Sep | 525.05 | 539.00 | 524.10 | 534.85 | 530.62 | 1.50 | 6,390.48 | 59,493 | 4.39 | 41,003 | 4.57 | 2.18 | 19 |
| 50 | 01-Sep | 520.15 | 528.00 | 519.95 | 526.95 | 524.46 | 0.42 | 6,296.09 | 27,296 | 2.01 | 15,145 | 1.69 | 0.79 | 7 |
| 51 | 29-Aug | 521.70 | 528.00 | 519.30 | 524.75 | 523.63 | 1.12 | 6,269.81 | 20,593 | 1.52 | 9,349 | 1.04 | 0.49 | 4 |
| 52 | 28-Aug | 526.05 | 528.90 | 516.10 | 518.95 | 521.61 | -2.03 | 6,200.51 | 45,515 | 3.36 | 25,038 | 2.79 | 1.31 | 11 |
| 53 | 26-Aug | 530.00 | 534.95 | 526.00 | 529.70 | 530.06 | -0.21 | 6,328.95 | 85,431 | 6.30 | 65,444 | 7.29 | 3.47 | 30 |
| 54 | 25-Aug | 528.80 | 536.35 | 527.45 | 530.80 | 532.14 | 0.38 | 6,342.09 | 35,227 | 2.60 | 21,579 | 2.40 | 1.15 | 10 |
| 55 | 22-Aug | 529.75 | 533.20 | 526.80 | 528.80 | 529.85 | -0.18 | 6,318.20 | 76,043 | 5.61 | 51,144 | 5.69 | 2.71 | 23 |
| 56 | 21-Aug | 533.00 | 534.65 | 528.40 | 529.75 | 530.72 | -0.60 | 6,329.55 | 41,865 | 3.09 | 25,324 | 2.82 | 1.34 | 12 |
| 57 | 20-Aug | 530.05 | 539.20 | 530.05 | 532.95 | 534.29 | 0.55 | 6,367.78 | 24,301 | 1.79 | 11,115 | 1.24 | 0.59 | 5 |
| 58 | 19-Aug | 528.95 | 535.00 | 526.85 | 530.05 | 530.21 | 0.03 | 6,333.13 | 48,536 | 3.58 | 30,240 | 3.37 | 1.60 | 14 |
| 59 | 18-Aug | 538.80 | 538.80 | 525.45 | 529.90 | 530.03 | 2.19 | 6,331.34 | 58,258 | 4.30 | 36,237 | 4.03 | 1.92 | 17 |
| 60 | 14-Aug | 514.75 | 522.00 | 514.45 | 518.55 | 518.75 | 0.74 | 6,195.73 | 30,627 | 2.26 | 18,503 | 2.06 | 0.96 | 8 |
| 61 | 13-Aug | 519.90 | 521.10 | 509.80 | 514.75 | 513.91 | -0.69 | 6,150.32 | 68,214 | 5.03 | 37,695 | 4.20 | 1.94 | 17 |
| 62 | 12-Aug | 514.05 | 525.10 | 514.05 | 518.35 | 519.30 | -0.10 | 6,193.34 | 55,310 | 4.08 | 33,662 | 3.75 | 1.75 | 15 |
| 63 | 11-Aug | 530.10 | 538.00 | 514.00 | 518.85 | 522.80 | -2.90 | 6,199.31 | 111,109 | 8.20 | 67,914 | 7.56 | 3.55 | 32 |
| 64 | 08-Aug | 541.25 | 544.40 | 532.00 | 534.35 | 536.45 | -1.09 | 6,384.51 | 34,566 | 2.55 | 19,402 | 2.16 | 1.04 | 9 |
| 65 | 07-Aug | 544.10 | 548.10 | 535.20 | 540.25 | 541.14 | -1.59 | 6,455.00 | 41,972 | 3.10 | 23,207 | 2.58 | 1.26 | 11 |
| 66 | 06-Aug | 566.50 | 566.55 | 545.00 | 549.00 | 553.83 | -2.12 | 6,559.00 | 44,184 | 3.26 | 22,979 | 2.56 | 1.27 | 11 |
| 67 | 05-Aug | 559.00 | 572.00 | 557.95 | 560.90 | 564.59 | 1.19 | 6,701.73 | 105,413 | 7.78 | 63,992 | 7.12 | 3.61 | 30 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB DAVAN-RE1