| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 686.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Diversified FMCG | Face Value: 2; VWAP21: 535.58 | Low52 Price: 421.5 | Barrier: 538.0; Drift%: -3.67 |
| Basic Industry: Diversified FMCG | Total Equity: 117,502,413 | Low52 Date: 07-Apr-2025 | SHP: 61.31 / 5.84 / 14.25 / 18.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 592.9 / 464.0 | Month: 584.9 / 528.85 | Week: 538.0 / 509.8 | Day: 528.9 / 516.1 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 526.05 | 528.90 | 516.10 | 518.95 | 521.61 | -2.03 | 6,097.79 | 45,515 | 1.87 | 25,038 | 2.25 | 1.31 | 11 |
| 2 | 26-Aug | 530.00 | 534.95 | 526.00 | 529.70 | 530.06 | -0.21 | 6,224.10 | 85,431 | 3.52 | 65,444 | 5.89 | 3.47 | 30 |
| 3 | 25-Aug | 528.80 | 536.35 | 527.45 | 530.80 | 532.14 | 0.38 | 6,237.03 | 35,227 | 1.45 | 21,579 | 1.94 | 1.15 | 10 |
| 4 | 22-Aug | 529.75 | 533.20 | 526.80 | 528.80 | 529.85 | -0.18 | 6,213.53 | 76,043 | 3.13 | 51,144 | 4.60 | 2.71 | 23 |
| 5 | 21-Aug | 533.00 | 534.65 | 528.40 | 529.75 | 530.72 | -0.60 | 6,224.69 | 41,865 | 1.72 | 25,324 | 2.28 | 1.34 | 12 |
| 6 | 20-Aug | 530.05 | 539.20 | 530.05 | 532.95 | 534.29 | 0.55 | 6,262.29 | 24,301 | 1.00 | 11,115 | 1.00 | 0.59 | 5 |
| 7 | 19-Aug | 528.95 | 535.00 | 526.85 | 530.05 | 530.21 | 0.03 | 6,228.22 | 48,536 | 2.00 | 30,240 | 2.72 | 1.60 | 14 |
| 8 | 18-Aug | 538.80 | 538.80 | 525.45 | 529.90 | 530.03 | 2.19 | 6,226.45 | 58,258 | 2.40 | 36,237 | 3.26 | 1.92 | 17 |
| 9 | 14-Aug | 514.75 | 522.00 | 514.45 | 518.55 | 518.75 | 0.74 | 6,093.09 | 30,627 | 1.26 | 18,503 | 1.66 | 0.96 | 8 |
| 10 | 13-Aug | 519.90 | 521.10 | 509.80 | 514.75 | 513.91 | -0.69 | 6,048.44 | 68,214 | 2.81 | 37,695 | 3.39 | 1.94 | 17 |
| 11 | 12-Aug | 514.05 | 525.10 | 514.05 | 518.35 | 519.30 | -0.10 | 6,090.74 | 55,310 | 2.28 | 33,662 | 3.03 | 1.75 | 15 |
| 12 | 11-Aug | 530.10 | 538.00 | 514.00 | 518.85 | 522.80 | -2.90 | 6,096.61 | 111,109 | 4.57 | 67,914 | 6.11 | 3.55 | 32 |
| 13 | 08-Aug | 541.25 | 544.40 | 532.00 | 534.35 | 536.45 | -1.09 | 6,278.74 | 34,566 | 1.42 | 19,402 | 1.75 | 1.04 | 9 |
| 14 | 07-Aug | 544.10 | 548.10 | 535.20 | 540.25 | 541.14 | -1.59 | 6,348.07 | 41,972 | 1.73 | 23,207 | 2.09 | 1.26 | 11 |
| 15 | 06-Aug | 566.50 | 566.55 | 545.00 | 549.00 | 553.83 | -2.12 | 6,450.00 | 44,184 | 1.82 | 22,979 | 2.07 | 1.27 | 11 |
| 16 | 05-Aug | 559.00 | 572.00 | 557.95 | 560.90 | 564.59 | 1.19 | 6,590.71 | 105,413 | 4.34 | 63,992 | 5.76 | 3.61 | 30 |
| 17 | 04-Aug | 550.20 | 557.45 | 541.10 | 554.30 | 550.85 | 0.75 | 6,513.16 | 40,187 | 1.65 | 21,916 | 1.97 | 1.21 | 10 |
| 18 | 01-Aug | 552.25 | 563.95 | 545.00 | 550.15 | 553.34 | -0.38 | 6,464.40 | 48,271 | 1.99 | 28,932 | 2.60 | 1.60 | 14 |
| 19 | 31-Jul | 544.00 | 570.75 | 539.10 | 552.25 | 548.68 | 1.52 | 6,489.07 | 45,643 | 1.88 | 27,801 | 2.50 | 1.53 | 13 |
| 20 | 30-Jul | 544.35 | 550.05 | 540.15 | 544.00 | 544.12 | -0.06 | 6,392.00 | 28,914 | 1.19 | 17,465 | 1.57 | 0.95 | 8 |
| 21 | 29-Jul | 542.00 | 546.45 | 536.00 | 544.30 | 540.57 | 0.49 | 6,395.66 | 31,820 | 1.31 | 14,413 | 1.30 | 0.78 | 7 |
| 22 | 28-Jul | 547.25 | 553.85 | 538.10 | 541.65 | 545.89 | -1.29 | 6,364.52 | 40,286 | 1.66 | 22,408 | 2.02 | 1.22 | 11 |
| 23 | 25-Jul | 558.25 | 559.15 | 547.65 | 548.75 | 551.75 | -1.86 | 6,447.94 | 34,047 | 1.40 | 17,363 | 1.56 | 0.96 | 8 |
| 24 | 24-Jul | 562.40 | 565.75 | 555.80 | 559.15 | 560.80 | -0.52 | 6,570.15 | 36,170 | 1.49 | 20,025 | 1.80 | 1.12 | 9 |
| 25 | 23-Jul | 573.25 | 574.25 | 558.70 | 562.05 | 564.66 | -1.95 | 6,604.22 | 45,821 | 1.89 | 28,808 | 2.59 | 1.63 | 14 |
| 26 | 22-Jul | 572.30 | 578.90 | 565.05 | 573.20 | 571.75 | 0.16 | 6,735.24 | 40,174 | 1.65 | 21,466 | 1.93 | 1.23 | 10 |
| 27 | 21-Jul | 568.05 | 577.00 | 566.05 | 572.30 | 572.56 | 0.75 | 6,724.66 | 54,689 | 2.25 | 31,402 | 2.82 | 1.80 | 15 |
| 28 | 18-Jul | 575.00 | 579.40 | 565.70 | 568.05 | 570.96 | -1.48 | 6,674.72 | 49,785 | 2.05 | 27,718 | 2.49 | 1.58 | 13 |
| 29 | 17-Jul | 570.00 | 581.05 | 565.60 | 576.60 | 575.27 | 1.04 | 6,775.19 | 55,831 | 2.30 | 30,113 | 2.71 | 1.73 | 14 |
| 30 | 16-Jul | 565.25 | 575.50 | 565.25 | 570.65 | 570.44 | 0.25 | 6,705.28 | 66,298 | 2.73 | 31,441 | 2.83 | 1.79 | 15 |
| 31 | 15-Jul | 564.70 | 574.00 | 559.05 | 569.20 | 566.58 | 1.32 | 6,688.24 | 63,462 | 2.61 | 39,071 | 3.51 | 2.21 | 19 |
| 32 | 14-Jul | 556.05 | 564.00 | 553.90 | 561.80 | 560.19 | 0.23 | 6,601.29 | 33,152 | 1.36 | 17,238 | 1.55 | 0.97 | 8 |
| 33 | 11-Jul | 556.05 | 569.80 | 552.65 | 560.50 | 562.37 | 0.85 | 6,586.01 | 62,047 | 2.55 | 22,365 | 2.01 | 1.26 | 11 |
| 34 | 10-Jul | 576.50 | 576.50 | 554.90 | 555.75 | 560.56 | -2.64 | 6,530.20 | 199,299 | 8.20 | 113,567 | 10.22 | 6.37 | 54 |
| 35 | 09-Jul | 584.75 | 584.90 | 570.00 | 570.80 | 576.06 | -1.42 | 6,707.04 | 77,983 | 3.21 | 43,152 | 3.88 | 2.49 | 20 |
| 36 | 08-Jul | 581.00 | 584.00 | 568.00 | 579.05 | 575.65 | -0.31 | 6,803.98 | 135,595 | 5.58 | 60,488 | 5.44 | 3.48 | 29 |
| 37 | 07-Jul | 541.30 | 584.10 | 535.00 | 580.85 | 573.32 | 7.87 | 6,825.13 | 1,131,616 | 46.56 | 508,292 | 45.73 | 29.14 | 241 |
| 38 | 04-Jul | 535.55 | 547.80 | 535.00 | 538.45 | 540.90 | 0.55 | 6,326.92 | 51,004 | 2.10 | 23,343 | 2.10 | 1.26 | 11 |
| 39 | 03-Jul | 533.70 | 536.70 | 533.15 | 535.50 | 535.14 | 0.35 | 6,292.25 | 44,244 | 1.82 | 28,145 | 2.53 | 1.51 | 13 |
| 40 | 02-Jul | 541.20 | 541.95 | 531.60 | 533.65 | 533.79 | -0.87 | 6,270.52 | 48,313 | 1.99 | 28,352 | 2.55 | 1.51 | 13 |
| 41 | 01-Jul | 536.80 | 558.85 | 528.85 | 538.35 | 541.90 | 0.29 | 6,325.74 | 152,055 | 6.26 | 62,598 | 5.63 | 3.39 | 30 |
| 42 | 30-Jun | 535.40 | 541.70 | 531.10 | 536.80 | 535.47 | 0.26 | 6,307.53 | 69,656 | 2.87 | 42,466 | 3.82 | 2.27 | 20 |
| 43 | 27-Jun | 536.80 | 541.95 | 529.85 | 535.40 | 533.66 | -0.25 | 6,291.08 | 87,401 | 3.60 | 48,852 | 4.39 | 2.61 | 24 |
| 44 | 26-Jun | 526.70 | 543.95 | 526.70 | 536.75 | 536.62 | 2.16 | 6,306.94 | 103,477 | 4.26 | 47,642 | 4.29 | 2.56 | 23 |
| 45 | 25-Jun | 525.50 | 535.40 | 522.40 | 525.40 | 527.40 | -0.02 | 6,173.58 | 100,619 | 4.14 | 62,052 | 5.58 | 3.27 | 30 |
| 46 | 24-Jun | 530.25 | 536.50 | 524.00 | 525.50 | 526.69 | -0.90 | 6,174.75 | 202,888 | 8.35 | 156,900 | 14.11 | 8.26 | 76 |
| 47 | 23-Jun | 532.30 | 535.05 | 526.20 | 530.25 | 529.53 | -0.42 | 6,230.57 | 112,747 | 4.64 | 74,510 | 6.70 | 3.95 | 36 |
| 48 | 20-Jun | 533.65 | 536.65 | 530.45 | 532.50 | 533.16 | -0.21 | 6,257.00 | 32,033 | 1.32 | 17,760 | 1.60 | 0.95 | 9 |
| 49 | 19-Jun | 534.00 | 539.70 | 530.40 | 533.60 | 534.26 | -0.43 | 6,269.93 | 77,161 | 3.18 | 52,519 | 4.72 | 2.81 | 26 |
| 50 | 18-Jun | 530.00 | 538.05 | 530.00 | 535.90 | 535.08 | 0.72 | 6,296.95 | 26,331 | 1.08 | 15,489 | 1.39 | 0.83 | 8 |
| 51 | 17-Jun | 534.50 | 543.25 | 531.25 | 532.05 | 535.10 | -0.59 | 6,251.72 | 62,562 | 2.57 | 30,394 | 2.73 | 1.63 | 15 |
| 52 | 16-Jun | 532.05 | 538.90 | 532.05 | 535.20 | 535.33 | -0.32 | 6,288.73 | 38,416 | 1.58 | 23,814 | 2.14 | 1.27 | 12 |
| 53 | 13-Jun | 535.00 | 541.15 | 533.60 | 536.90 | 536.83 | -0.71 | 6,308.70 | 55,942 | 2.30 | 29,470 | 2.65 | 1.58 | 14 |
| 54 | 12-Jun | 540.00 | 545.75 | 536.20 | 540.75 | 541.52 | -0.02 | 6,353.94 | 55,362 | 2.28 | 36,452 | 3.28 | 1.97 | 18 |
| 55 | 11-Jun | 536.00 | 544.05 | 532.05 | 540.85 | 537.42 | 1.38 | 6,355.12 | 56,311 | 2.32 | 29,019 | 2.61 | 1.56 | 14 |
| 56 | 10-Jun | 540.85 | 542.60 | 532.20 | 533.50 | 535.47 | -1.21 | 6,268.75 | 56,560 | 2.33 | 36,579 | 3.29 | 1.96 | 18 |
| 57 | 09-Jun | 547.90 | 548.00 | 536.00 | 540.05 | 540.54 | 0.03 | 6,345.72 | 41,100 | 1.69 | 26,798 | 2.41 | 1.45 | 13 |
| 58 | 06-Jun | 543.40 | 543.40 | 532.45 | 539.90 | 536.33 | 0.35 | 6,343.96 | 52,145 | 2.15 | 34,225 | 3.08 | 1.84 | 17 |
| 59 | 05-Jun | 535.00 | 539.30 | 531.00 | 538.00 | 536.25 | 1.61 | 6,321.00 | 33,453 | 1.38 | 18,312 | 1.65 | 0.98 | 9 |
| 60 | 04-Jun | 532.90 | 534.85 | 527.00 | 529.50 | 529.99 | -0.14 | 6,221.75 | 59,020 | 2.43 | 35,212 | 3.17 | 1.87 | 17 |
| 61 | 03-Jun | 535.00 | 540.00 | 528.45 | 530.25 | 532.26 | -0.69 | 6,230.57 | 82,659 | 3.40 | 48,149 | 4.33 | 2.56 | 23 |
| 62 | 02-Jun | 545.00 | 548.35 | 531.55 | 533.95 | 536.84 | -2.48 | 6,274.04 | 113,631 | 4.68 | 79,602 | 7.16 | 4.27 | 39 |
| 63 | 30-May | 540.10 | 550.95 | 539.10 | 547.55 | 545.95 | 1.39 | 6,433.84 | 44,424 | 1.83 | 24,100 | 2.17 | 1.32 | 12 |
| 64 | 29-May | 545.00 | 545.00 | 534.00 | 540.05 | 538.93 | 0.19 | 6,345.72 | 43,848 | 1.80 | 20,969 | 1.89 | 1.13 | 10 |
| 65 | 28-May | 540.00 | 545.95 | 536.00 | 539.00 | 542.02 | 0.09 | 6,333.00 | 55,969 | 2.30 | 28,834 | 2.59 | 1.56 | 14 |
| 66 | 27-May | 547.05 | 549.25 | 536.00 | 538.50 | 538.89 | -1.95 | 6,327.50 | 191,322 | 7.87 | 157,044 | 14.13 | 8.46 | 76 |
| 67 | 26-May | 559.85 | 560.25 | 547.55 | 549.20 | 552.52 | -0.92 | 6,453.23 | 61,523 | 2.53 | 32,824 | 2.95 | 1.81 | 16 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB