| 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: 513.95; Drift%: -5.39 |
| Basic Industry: Diversified FMCG | Total Equity: 119,481,762 | Low52 Date: 07-Apr-2025 | SHP: 61.31 / 5.75 / 14.59 / 18.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 592.9 / 464.0 | Month: 545.05 / 505.45 | Week: 495.45 / 477.05 | Day: 498.85 / 485.5 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 494.35 | 498.85 | 485.50 | 487.65 | 491.74 | -1.36 | 5,826.53 | 27,564 | 1.86 | 12,646 | 1.88 | 0.62 | 6 |
| 2 | 06-Apr | 488.00 | 512.00 | 484.25 | 494.35 | 497.91 | 0.80 | 5,906.58 | 48,873 | 3.30 | 17,984 | 2.68 | 0.90 | 8 |
| 3 | 02-Apr | 495.10 | 495.10 | 481.00 | 490.45 | 487.31 | -0.69 | 5,859.98 | 24,216 | 1.64 | 8,919 | 1.33 | 0.43 | 4 |
| 4 | 01-Apr | 510.00 | 513.95 | 490.00 | 493.85 | 500.74 | -3.04 | 5,900.61 | 95,630 | 6.46 | 43,601 | 6.49 | 2.18 | 20 |
| 5 | 30-Mar | 508.00 | 514.95 | 491.05 | 509.35 | 502.25 | 0.14 | 6,085.80 | 68,887 | 4.65 | 34,118 | 5.08 | 1.71 | 16 |
| 6 | 27-Mar | 510.05 | 515.05 | 497.05 | 508.65 | 505.75 | -1.05 | 6,077.44 | 80,069 | 5.41 | 40,123 | 5.97 | 2.03 | 18 |
| 7 | 25-Mar | 499.80 | 516.50 | 498.15 | 514.05 | 508.69 | 3.37 | 6,141.96 | 49,482 | 3.34 | 26,150 | 3.89 | 1.33 | 12 |
| 8 | 24-Mar | 472.40 | 507.95 | 465.15 | 497.30 | 491.89 | 6.45 | 5,941.83 | 142,336 | 9.61 | 55,832 | 8.31 | 2.75 | 25 |
| 9 | 23-Mar | 478.00 | 478.00 | 461.60 | 467.15 | 469.46 | -3.11 | 5,581.59 | 63,177 | 4.27 | 35,332 | 5.26 | 1.66 | 16 |
| 10 | 20-Mar | 475.00 | 485.90 | 471.60 | 482.15 | 478.73 | 0.83 | 5,760.81 | 48,885 | 3.30 | 25,544 | 3.80 | 1.22 | 12 |
| 11 | 19-Mar | 485.95 | 485.95 | 471.40 | 478.20 | 479.32 | -2.08 | 5,713.62 | 31,825 | 2.15 | 16,493 | 2.46 | 0.79 | 8 |
| 12 | 18-Mar | 478.85 | 491.00 | 477.30 | 488.35 | 484.29 | 1.97 | 5,834.89 | 32,730 | 2.21 | 18,641 | 2.77 | 0.90 | 9 |
| 13 | 17-Mar | 472.00 | 480.40 | 468.00 | 478.90 | 475.03 | 1.74 | 5,721.98 | 37,440 | 2.53 | 21,127 | 3.14 | 1.00 | 10 |
| 14 | 16-Mar | 469.65 | 473.90 | 463.05 | 470.70 | 467.89 | 0.01 | 5,624.01 | 39,857 | 2.69 | 21,226 | 3.16 | 0.99 | 10 |
| 15 | 13-Mar | 478.00 | 480.00 | 460.00 | 470.65 | 470.65 | -2.03 | 5,623.41 | 111,809 | 7.55 | 36,965 | 5.50 | 1.74 | 17 |
| 16 | 12-Mar | 471.75 | 483.65 | 468.10 | 480.40 | 477.37 | 1.33 | 5,739.90 | 35,584 | 2.40 | 18,285 | 2.72 | 0.87 | 8 |
| 17 | 11-Mar | 480.00 | 484.55 | 472.00 | 474.10 | 478.28 | -1.10 | 5,664.63 | 15,759 | 1.06 | 9,739 | 1.45 | 0.47 | 4 |
| 18 | 10-Mar | 470.00 | 482.50 | 467.00 | 479.35 | 472.91 | 2.00 | 5,727.36 | 40,876 | 2.76 | 22,437 | 3.34 | 1.06 | 10 |
| 19 | 09-Mar | 470.90 | 481.95 | 464.00 | 469.95 | 471.68 | -1.49 | 5,615.05 | 81,492 | 5.50 | 41,509 | 6.18 | 1.96 | 19 |
| 20 | 06-Mar | 470.10 | 479.95 | 470.10 | 477.05 | 475.68 | 0.80 | 5,699.88 | 22,885 | 1.55 | 14,431 | 2.15 | 0.69 | 7 |
| 21 | 05-Mar | 479.95 | 483.60 | 468.15 | 473.25 | 472.96 | -1.09 | 5,654.47 | 49,706 | 3.36 | 32,001 | 4.76 | 1.51 | 15 |
| 22 | 04-Mar | 471.00 | 482.00 | 465.00 | 478.45 | 473.80 | -0.86 | 5,716.60 | 48,863 | 3.30 | 25,861 | 3.85 | 1.23 | 12 |
| 23 | 02-Mar | 475.00 | 485.90 | 466.20 | 482.60 | 476.53 | -0.94 | 5,766.19 | 60,017 | 4.05 | 29,141 | 4.34 | 1.39 | 13 |
| 24 | 27-Feb | 489.70 | 492.05 | 479.05 | 487.20 | 484.81 | 0.01 | 5,821.15 | 21,048 | 1.42 | 10,764 | 1.60 | 0.52 | 5 |
| 25 | 26-Feb | 488.10 | 493.05 | 478.10 | 487.15 | 485.07 | 0.34 | 5,820.55 | 31,536 | 2.13 | 15,149 | 2.25 | 0.73 | 7 |
| 26 | 25-Feb | 483.05 | 486.75 | 477.05 | 485.50 | 481.17 | 0.13 | 5,800.84 | 29,778 | 2.01 | 16,819 | 2.50 | 0.81 | 8 |
| 27 | 24-Feb | 485.10 | 492.50 | 482.00 | 484.85 | 486.60 | -0.77 | 5,793.07 | 25,066 | 1.69 | 8,405 | 1.25 | 0.41 | 4 |
| 28 | 23-Feb | 492.30 | 495.45 | 485.00 | 488.60 | 488.87 | -1.20 | 5,837.88 | 17,185 | 1.16 | 7,055 | 1.05 | 0.34 | 3 |
| 29 | 20-Feb | 485.00 | 496.70 | 478.45 | 494.55 | 489.24 | 2.32 | 5,908.97 | 31,396 | 2.12 | 14,836 | 2.21 | 0.73 | 7 |
| 30 | 19-Feb | 495.75 | 495.75 | 481.00 | 483.35 | 486.96 | -2.40 | 5,775.15 | 18,505 | 1.25 | 11,183 | 1.66 | 0.54 | 5 |
| 31 | 18-Feb | 499.30 | 499.65 | 492.00 | 495.25 | 494.93 | -0.29 | 5,917.33 | 20,445 | 1.38 | 10,059 | 1.50 | 0.50 | 5 |
| 32 | 17-Feb | 500.05 | 505.40 | 493.05 | 496.70 | 498.08 | -0.67 | 5,934.66 | 55,240 | 3.73 | 27,064 | 4.03 | 1.35 | 12 |
| 33 | 16-Feb | 500.05 | 504.75 | 494.35 | 500.05 | 500.14 | -1.09 | 5,974.69 | 38,613 | 2.61 | 22,657 | 3.37 | 1.13 | 10 |
| 34 | 13-Feb | 523.50 | 523.50 | 499.25 | 505.55 | 509.21 | -3.77 | 6,040.40 | 71,596 | 4.84 | 32,118 | 4.78 | 1.64 | 15 |
| 35 | 12-Feb | 518.00 | 535.30 | 515.60 | 525.35 | 526.06 | 0.71 | 6,276.97 | 144,979 | 9.79 | 96,177 | 14.32 | 5.06 | 44 |
| 36 | 11-Feb | 514.50 | 525.30 | 506.90 | 521.65 | 517.22 | 2.10 | 6,232.77 | 107,491 | 7.26 | 55,451 | 8.25 | 2.87 | 25 |
| 37 | 10-Feb | 510.90 | 514.00 | 504.70 | 510.90 | 508.84 | 0.24 | 6,104.32 | 26,091 | 1.76 | 11,864 | 1.77 | 0.60 | 5 |
| 38 | 09-Feb | 488.05 | 521.00 | 483.00 | 509.70 | 500.05 | 4.64 | 6,089.99 | 58,340 | 3.94 | 28,326 | 4.22 | 1.42 | 13 |
| 39 | 06-Feb | 485.25 | 489.90 | 481.80 | 487.10 | 485.70 | -0.74 | 5,819.96 | 18,075 | 1.22 | 8,911 | 1.33 | 0.43 | 4 |
| 40 | 05-Feb | 492.75 | 495.00 | 485.00 | 490.75 | 489.94 | -0.41 | 5,863.57 | 84,192 | 5.69 | 68,149 | 10.14 | 3.34 | 31 |
| 41 | 04-Feb | 481.00 | 497.95 | 471.10 | 492.75 | 484.80 | 1.33 | 5,887.46 | 44,874 | 3.03 | 25,886 | 3.85 | 1.25 | 12 |
| 42 | 03-Feb | 465.10 | 493.20 | 465.10 | 486.30 | 483.85 | 6.26 | 5,810.40 | 73,555 | 4.97 | 32,340 | 4.81 | 1.56 | 15 |
| 43 | 02-Feb | 460.00 | 466.00 | 446.55 | 457.65 | 454.81 | -0.30 | 5,468.08 | 46,144 | 3.12 | 26,589 | 3.96 | 1.21 | 12 |
| 44 | 01-Feb | 462.40 | 473.35 | 455.40 | 459.05 | 461.49 | -1.22 | 5,484.81 | 37,479 | 2.53 | 23,485 | 3.50 | 1.08 | 11 |
| 45 | 30-Jan | 446.15 | 471.90 | 442.00 | 464.70 | 459.74 | 4.17 | 5,552.32 | 58,511 | 3.95 | 29,150 | 4.34 | 1.34 | 13 |
| 46 | 29-Jan | 452.05 | 457.80 | 444.00 | 446.10 | 448.80 | -2.21 | 5,330.08 | 58,560 | 3.95 | 35,231 | 5.24 | 1.58 | 16 |
| 47 | 28-Jan | 450.15 | 461.15 | 450.15 | 456.20 | 456.39 | 0.61 | 5,450.76 | 39,563 | 2.67 | 16,701 | 2.49 | 0.76 | 8 |
| 48 | 27-Jan | 446.95 | 459.05 | 445.15 | 453.45 | 452.51 | 0.82 | 5,417.90 | 41,825 | 2.82 | 19,401 | 2.89 | 0.88 | 9 |
| 49 | 23-Jan | 464.25 | 464.25 | 447.00 | 449.75 | 454.80 | -2.67 | 5,373.69 | 30,538 | 2.06 | 17,298 | 2.57 | 0.79 | 8 |
| 50 | 22-Jan | 466.55 | 470.00 | 456.05 | 462.10 | 461.36 | -0.94 | 5,521.25 | 83,900 | 5.67 | 53,443 | 7.96 | 2.47 | 24 |
| 51 | 21-Jan | 467.90 | 470.00 | 444.20 | 466.50 | 456.74 | -0.30 | 5,573.82 | 143,008 | 9.66 | 68,165 | 10.15 | 3.11 | 31 |
| 52 | 20-Jan | 493.15 | 496.85 | 466.75 | 467.90 | 475.67 | -5.58 | 5,590.55 | 161,621 | 10.92 | 113,161 | 16.84 | 5.38 | 51 |
| 53 | 19-Jan | 487.50 | 498.05 | 487.00 | 495.55 | 493.04 | 0.70 | 5,920.92 | 53,860 | 3.64 | 21,198 | 3.16 | 1.05 | 10 |
| 54 | 16-Jan | 494.00 | 497.50 | 491.50 | 492.10 | 494.30 | -0.76 | 5,879.70 | 59,252 | 4.00 | 43,080 | 6.41 | 2.13 | 20 |
| 55 | 14-Jan | 500.00 | 501.70 | 491.00 | 495.85 | 495.63 | -1.10 | 5,924.50 | 49,999 | 3.38 | 22,435 | 3.34 | 1.11 | 10 |
| 56 | 13-Jan | 506.00 | 512.70 | 499.00 | 501.35 | 503.82 | -1.10 | 5,990.22 | 26,822 | 1.81 | 12,770 | 1.90 | 0.64 | 6 |
| 57 | 12-Jan | 504.55 | 509.70 | 491.35 | 506.95 | 500.85 | -0.02 | 6,057.13 | 87,198 | 5.89 | 43,267 | 6.44 | 2.17 | 20 |
| 58 | 09-Jan | 506.30 | 512.10 | 502.00 | 507.05 | 506.10 | -0.60 | 6,058.32 | 31,429 | 2.12 | 15,501 | 2.31 | 0.78 | 7 |
| 59 | 08-Jan | 509.00 | 518.50 | 505.50 | 510.10 | 510.43 | -0.21 | 6,094.76 | 28,661 | 1.94 | 10,935 | 1.63 | 0.56 | 5 |
| 60 | 07-Jan | 506.50 | 514.00 | 505.50 | 511.15 | 509.68 | 0.19 | 6,107.31 | 38,226 | 2.58 | 19,203 | 2.86 | 0.98 | 9 |
| 61 | 06-Jan | 509.15 | 511.75 | 505.55 | 510.20 | 508.92 | 0.22 | 6,095.96 | 29,542 | 2.00 | 16,540 | 2.46 | 0.84 | 7 |
| 62 | 05-Jan | 514.95 | 518.85 | 506.90 | 509.10 | 513.31 | -1.38 | 6,082.82 | 53,623 | 3.62 | 34,846 | 5.19 | 1.79 | 16 |
| 63 | 02-Jan | 515.50 | 519.75 | 511.00 | 516.20 | 516.70 | 0.65 | 6,167.65 | 24,548 | 1.66 | 14,207 | 2.11 | 0.73 | 6 |
| 64 | 01-Jan | 516.85 | 518.55 | 511.10 | 512.85 | 514.35 | -1.18 | 6,127.62 | 16,397 | 1.11 | 7,991 | 1.19 | 0.41 | 4 |
| 65 | 31-Dec | 508.30 | 521.00 | 508.30 | 519.00 | 516.31 | 2.11 | 6,201.00 | 51,472 | 3.48 | 30,687 | 4.57 | 1.58 | 14 |
| 66 | 30-Dec | 509.80 | 511.35 | 506.90 | 508.30 | 508.88 | -0.20 | 6,073.26 | 14,806 | 1.00 | 6,717 | 1.00 | 0.34 | 3 |
| 67 | 29-Dec | 512.40 | 518.15 | 508.00 | 509.30 | 511.23 | -1.51 | 6,085.21 | 32,208 | 2.18 | 17,144 | 2.55 | 0.88 | 8 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB DAVAN-RE1