| 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: 535.0; Drift%: 4.55 |
| Industry: Diversified FMCG | Face Value: 2; VWAP21: 542.80 | Low52 Price: 421.5 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 117,502,413 | Low52 Date: 07-Apr-2025 | SHP: 62.22 / 5.24 / 14.56 / 17.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 592.9 / 464.0 | Month: 578.45 / 493.6 | Week: 558.85 / 528.85 | Day: 569.8 / 552.65 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 556.05 | 569.80 | 552.65 | 560.50 | 562.37 | 0.85 | 6,586.01 | 62,047 | 2.36 | 22,365 | 1.44 | 1.26 | 11 |
| 2 | 10-Jul | 576.50 | 576.50 | 554.90 | 555.75 | 560.56 | -2.64 | 6,530.20 | 199,299 | 7.57 | 113,567 | 7.33 | 6.37 | 54 |
| 3 | 09-Jul | 584.75 | 584.90 | 570.00 | 570.80 | 576.06 | -1.42 | 6,707.04 | 77,983 | 2.96 | 43,152 | 2.79 | 2.49 | 20 |
| 4 | 08-Jul | 581.00 | 584.00 | 568.00 | 579.05 | 575.65 | -0.31 | 6,803.98 | 135,595 | 5.15 | 60,488 | 3.90 | 3.48 | 29 |
| 5 | 07-Jul | 541.30 | 584.10 | 535.00 | 580.85 | 573.32 | 7.87 | 6,825.13 | 1,131,616 | 42.97 | 508,292 | 32.81 | 29.14 | 241 |
| 6 | 04-Jul | 535.55 | 547.80 | 535.00 | 538.45 | 540.90 | 0.55 | 6,326.92 | 51,004 | 1.94 | 23,343 | 1.51 | 1.26 | 11 |
| 7 | 03-Jul | 533.70 | 536.70 | 533.15 | 535.50 | 535.14 | 0.35 | 6,292.25 | 44,244 | 1.68 | 28,145 | 1.82 | 1.51 | 13 |
| 8 | 02-Jul | 541.20 | 541.95 | 531.60 | 533.65 | 533.79 | -0.87 | 6,270.52 | 48,313 | 1.83 | 28,352 | 1.83 | 1.51 | 13 |
| 9 | 01-Jul | 536.80 | 558.85 | 528.85 | 538.35 | 541.90 | 0.29 | 6,325.74 | 152,055 | 5.77 | 62,598 | 4.04 | 3.39 | 30 |
| 10 | 30-Jun | 535.40 | 541.70 | 531.10 | 536.80 | 535.47 | 0.26 | 6,307.53 | 69,656 | 2.65 | 42,466 | 2.74 | 2.27 | 20 |
| 11 | 27-Jun | 536.80 | 541.95 | 529.85 | 535.40 | 533.66 | -0.25 | 6,291.08 | 87,401 | 3.32 | 48,852 | 3.15 | 2.61 | 24 |
| 12 | 26-Jun | 526.70 | 543.95 | 526.70 | 536.75 | 536.62 | 2.16 | 6,306.94 | 103,477 | 3.93 | 47,642 | 3.08 | 2.56 | 23 |
| 13 | 25-Jun | 525.50 | 535.40 | 522.40 | 525.40 | 527.40 | -0.02 | 6,173.58 | 100,619 | 3.82 | 62,052 | 4.01 | 3.27 | 30 |
| 14 | 24-Jun | 530.25 | 536.50 | 524.00 | 525.50 | 526.69 | -0.90 | 6,174.75 | 202,888 | 7.70 | 156,900 | 10.13 | 8.26 | 76 |
| 15 | 23-Jun | 532.30 | 535.05 | 526.20 | 530.25 | 529.53 | -0.42 | 6,230.57 | 112,747 | 4.28 | 74,510 | 4.81 | 3.95 | 36 |
| 16 | 20-Jun | 533.65 | 536.65 | 530.45 | 532.50 | 533.16 | -0.21 | 6,257.00 | 32,033 | 1.22 | 17,760 | 1.15 | 0.95 | 9 |
| 17 | 19-Jun | 534.00 | 539.70 | 530.40 | 533.60 | 534.26 | -0.43 | 6,269.93 | 77,161 | 2.93 | 52,519 | 3.39 | 2.81 | 26 |
| 18 | 18-Jun | 530.00 | 538.05 | 530.00 | 535.90 | 535.08 | 0.72 | 6,296.95 | 26,331 | 1.00 | 15,489 | 1.00 | 0.83 | 8 |
| 19 | 17-Jun | 534.50 | 543.25 | 531.25 | 532.05 | 535.10 | -0.59 | 6,251.72 | 62,562 | 2.38 | 30,394 | 1.96 | 1.63 | 15 |
| 20 | 16-Jun | 532.05 | 538.90 | 532.05 | 535.20 | 535.33 | -0.32 | 6,288.73 | 38,416 | 1.46 | 23,814 | 1.54 | 1.27 | 12 |
| 21 | 13-Jun | 535.00 | 541.15 | 533.60 | 536.90 | 536.83 | -0.71 | 6,308.70 | 55,942 | 2.12 | 29,470 | 1.90 | 1.58 | 14 |
| 22 | 12-Jun | 540.00 | 545.75 | 536.20 | 540.75 | 541.52 | -0.02 | 6,353.94 | 55,362 | 2.10 | 36,452 | 2.35 | 1.97 | 18 |
| 23 | 11-Jun | 536.00 | 544.05 | 532.05 | 540.85 | 537.42 | 1.38 | 6,355.12 | 56,311 | 2.14 | 29,019 | 1.87 | 1.56 | 14 |
| 24 | 10-Jun | 540.85 | 542.60 | 532.20 | 533.50 | 535.47 | -1.21 | 6,268.75 | 56,560 | 2.15 | 36,579 | 2.36 | 1.96 | 18 |
| 25 | 09-Jun | 547.90 | 548.00 | 536.00 | 540.05 | 540.54 | 0.03 | 6,345.72 | 41,100 | 1.56 | 26,798 | 1.73 | 1.45 | 13 |
| 26 | 06-Jun | 543.40 | 543.40 | 532.45 | 539.90 | 536.33 | 0.35 | 6,343.96 | 52,145 | 1.98 | 34,225 | 2.21 | 1.84 | 17 |
| 27 | 05-Jun | 535.00 | 539.30 | 531.00 | 538.00 | 536.25 | 1.61 | 6,321.00 | 33,453 | 1.27 | 18,312 | 1.18 | 0.98 | 9 |
| 28 | 04-Jun | 532.90 | 534.85 | 527.00 | 529.50 | 529.99 | -0.14 | 6,221.75 | 59,020 | 2.24 | 35,212 | 2.27 | 1.87 | 17 |
| 29 | 03-Jun | 535.00 | 540.00 | 528.45 | 530.25 | 532.26 | -0.69 | 6,230.57 | 82,659 | 3.14 | 48,149 | 3.11 | 2.56 | 23 |
| 30 | 02-Jun | 545.00 | 548.35 | 531.55 | 533.95 | 536.84 | -2.48 | 6,274.04 | 113,631 | 4.32 | 79,602 | 5.14 | 4.27 | 39 |
| 31 | 30-May | 540.10 | 550.95 | 539.10 | 547.55 | 545.95 | 1.39 | 6,433.84 | 44,424 | 1.69 | 24,100 | 1.56 | 1.32 | 12 |
| 32 | 29-May | 545.00 | 545.00 | 534.00 | 540.05 | 538.93 | 0.19 | 6,345.72 | 43,848 | 1.67 | 20,969 | 1.35 | 1.13 | 10 |
| 33 | 28-May | 540.00 | 545.95 | 536.00 | 539.00 | 542.02 | 0.09 | 6,333.00 | 55,969 | 2.13 | 28,834 | 1.86 | 1.56 | 14 |
| 34 | 27-May | 547.05 | 549.25 | 536.00 | 538.50 | 538.89 | -1.95 | 6,327.50 | 191,322 | 7.27 | 157,044 | 10.14 | 8.46 | 76 |
| 35 | 26-May | 559.85 | 560.25 | 547.55 | 549.20 | 552.52 | -0.92 | 6,453.23 | 61,523 | 2.34 | 32,824 | 2.12 | 1.81 | 16 |
| 36 | 23-May | 550.00 | 572.00 | 547.00 | 554.30 | 561.19 | 0.75 | 6,513.16 | 134,860 | 5.12 | 64,728 | 4.18 | 3.63 | 31 |
| 37 | 22-May | 548.00 | 556.90 | 547.10 | 550.20 | 550.82 | 0.20 | 6,464.98 | 104,150 | 3.96 | 45,790 | 2.96 | 2.52 | 22 |
| 38 | 21-May | 566.30 | 578.45 | 545.35 | 549.10 | 556.35 | -2.07 | 6,452.06 | 532,245 | 20.21 | 414,591 | 26.77 | 23.07 | 201 |
| 39 | 20-May | 558.00 | 566.50 | 535.75 | 560.70 | 551.09 | 5.35 | 6,588.36 | 773,864 | 29.39 | 468,709 | 30.26 | 25.83 | 228 |
| 40 | 19-May | 529.15 | 534.80 | 521.00 | 532.25 | 529.16 | 1.13 | 6,254.07 | 91,289 | 3.47 | 46,130 | 2.98 | 2.44 | 22 |
| 41 | 16-May | 514.65 | 530.20 | 514.65 | 526.30 | 524.96 | 0.73 | 6,184.15 | 97,504 | 3.70 | 51,384 | 3.32 | 2.70 | 25 |
| 42 | 15-May | 523.55 | 524.30 | 518.00 | 522.50 | 520.93 | -0.20 | 6,139.50 | 49,518 | 1.88 | 32,835 | 2.12 | 1.71 | 16 |
| 43 | 14-May | 515.00 | 525.70 | 511.90 | 523.55 | 519.71 | 1.67 | 6,151.84 | 78,509 | 2.98 | 46,091 | 2.98 | 2.40 | 22 |
| 44 | 13-May | 518.20 | 533.70 | 513.85 | 514.95 | 522.35 | -0.63 | 6,050.79 | 111,497 | 4.23 | 61,053 | 3.94 | 3.19 | 30 |
| 45 | 12-May | 521.00 | 533.00 | 515.90 | 518.20 | 524.29 | 0.95 | 6,088.98 | 119,880 | 4.55 | 74,469 | 4.81 | 3.90 | 36 |
| 46 | 09-May | 493.60 | 528.00 | 493.60 | 513.30 | 505.17 | 0.68 | 6,031.40 | 145,312 | 5.52 | 95,897 | 6.19 | 4.84 | 47 |
| 47 | 08-May | 515.00 | 524.85 | 508.00 | 509.85 | 515.56 | -1.17 | 5,990.86 | 55,798 | 2.12 | 32,940 | 2.13 | 1.70 | 16 |
| 48 | 07-May | 516.05 | 520.60 | 511.25 | 515.90 | 515.89 | -0.86 | 6,061.95 | 98,508 | 3.74 | 61,250 | 3.95 | 3.16 | 30 |
| 49 | 06-May | 536.55 | 537.00 | 515.00 | 520.35 | 523.59 | -2.52 | 6,114.24 | 73,032 | 2.77 | 45,427 | 2.93 | 2.38 | 22 |
| 50 | 05-May | 530.00 | 543.00 | 526.25 | 533.80 | 532.54 | 2.43 | 6,272.28 | 188,856 | 7.17 | 108,334 | 6.99 | 5.77 | 53 |
| 51 | 02-May | 530.00 | 539.10 | 519.80 | 521.15 | 525.83 | -2.62 | 6,123.64 | 103,813 | 3.94 | 67,379 | 4.35 | 3.54 | 33 |
| 52 | 30-Apr | 542.80 | 546.70 | 531.10 | 535.15 | 538.56 | -2.30 | 6,288.14 | 75,347 | 2.86 | 47,642 | 3.08 | 2.57 | 23 |
| 53 | 29-Apr | 555.00 | 559.00 | 546.15 | 547.75 | 549.80 | -0.54 | 6,436.19 | 54,038 | 2.05 | 28,462 | 1.84 | 1.56 | 14 |
| 54 | 28-Apr | 550.00 | 568.85 | 549.00 | 550.75 | 557.76 | 0.71 | 6,471.45 | 113,747 | 4.32 | 56,883 | 3.67 | 3.17 | 28 |
| 55 | 25-Apr | 551.00 | 560.05 | 541.00 | 546.85 | 551.25 | -1.37 | 6,425.62 | 108,675 | 4.13 | 57,381 | 3.70 | 3.16 | 28 |
| 56 | 24-Apr | 563.00 | 567.20 | 541.70 | 554.45 | 554.44 | -2.26 | 6,514.92 | 180,327 | 6.85 | 112,382 | 7.26 | 6.23 | 55 |
| 57 | 23-Apr | 579.00 | 585.60 | 564.00 | 567.25 | 572.02 | -1.48 | 6,665.32 | 145,769 | 5.54 | 72,612 | 4.69 | 4.15 | 35 |
| 58 | 22-Apr | 579.00 | 579.00 | 563.40 | 575.80 | 571.28 | 0.44 | 6,765.79 | 56,313 | 2.14 | 23,932 | 1.54 | 1.37 | 12 |
| 59 | 21-Apr | 580.80 | 582.90 | 563.00 | 573.25 | 570.09 | -2.20 | 6,735.83 | 140,969 | 5.35 | 61,633 | 3.98 | 3.51 | 30 |
| 60 | 17-Apr | 600.00 | 601.00 | 584.50 | 586.15 | 590.56 | -2.06 | 6,887.40 | 48,678 | 1.85 | 23,611 | 1.52 | 1.39 | 11 |
| 61 | 16-Apr | 573.05 | 608.00 | 565.00 | 598.50 | 590.89 | 4.44 | 7,032.52 | 135,453 | 5.14 | 61,760 | 3.99 | 3.65 | 30 |
| 62 | 15-Apr | 583.00 | 583.00 | 571.00 | 573.05 | 576.22 | 0.24 | 6,733.48 | 57,706 | 2.19 | 31,819 | 2.05 | 1.83 | 15 |
| 63 | 11-Apr | 553.65 | 586.10 | 553.65 | 571.65 | 571.58 | 4.03 | 6,717.03 | 109,283 | 4.15 | 51,470 | 3.32 | 2.94 | 25 |
| 64 | 09-Apr | 542.05 | 558.65 | 541.55 | 549.50 | 550.05 | -0.15 | 6,456.76 | 41,113 | 1.56 | 17,687 | 1.14 | 0.97 | 8 |
| 65 | 08-Apr | 558.00 | 564.95 | 538.15 | 550.30 | 549.95 | -0.05 | 6,466.16 | 73,471 | 2.79 | 31,573 | 2.04 | 1.74 | 15 |
| 66 | 07-Apr | 421.50 | 553.05 | 421.50 | 550.55 | 524.24 | 4.50 | 6,469.10 | 145,391 | 5.52 | 66,402 | 4.29 | 3.48 | 32 |
| 67 | 04-Apr | 550.00 | 551.45 | 510.50 | 526.85 | 534.50 | -4.01 | 6,190.61 | 35,316 | 1.34 | 17,169 | 1.11 | 0.92 | 8 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB