| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 547.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Sep-2024 | Bumper: 239.01; Drift%: 11.62 |
| Industry: Personal Products | Face Value: 10 | Low52 Price: 197.51 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 325,183,610 | Low52 Date: 12-Feb-2025 | SHP: 34.99 / 15.55 / 18.49 / 30.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.21 | ||||
| High/Low Price | Quarter: 256.45 / 197.51 | Month: 245.0 / 203.5 | Week: 266.67 / 246.0 | Day: 274.47 / 265.84 | Float67: 0.34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 273.33 | 274.47 | 265.84 | 270.43 | 269.50 | -0.66 | 8,793.94 | 506,747 | 3.83 | 245,766 | 4.39 | 6.62 | 0.24 |
| 2 | 20-May | 270.00 | 274.00 | 266.00 | 272.24 | 270.57 | 1.56 | 8,852.80 | 656,008 | 4.95 | 365,799 | 6.54 | 9.90 | 0.36 |
| 3 | 19-May | 263.90 | 269.74 | 259.10 | 268.06 | 265.25 | 2.43 | 8,716.87 | 497,827 | 3.76 | 262,289 | 4.69 | 6.96 | 0.26 |
| 4 | 16-May | 255.00 | 266.67 | 255.00 | 261.70 | 262.15 | 2.83 | 8,510.06 | 858,581 | 6.48 | 376,074 | 6.72 | 9.86 | 0.37 |
| 5 | 15-May | 254.15 | 260.00 | 253.41 | 254.51 | 255.80 | -0.65 | 8,276.25 | 318,512 | 2.41 | 141,265 | 2.52 | 3.61 | 0.14 |
| 6 | 14-May | 259.00 | 262.40 | 254.77 | 256.17 | 258.58 | -0.12 | 8,330.23 | 486,665 | 3.67 | 261,004 | 4.66 | 6.75 | 0.26 |
| 7 | 13-May | 248.15 | 258.00 | 248.15 | 256.48 | 254.30 | 3.42 | 8,340.31 | 349,717 | 2.64 | 139,799 | 2.50 | 3.56 | 0.14 |
| 8 | 12-May | 253.00 | 253.00 | 246.00 | 248.00 | 248.19 | 0.54 | 8,064.00 | 153,962 | 1.16 | 57,177 | 1.02 | 1.42 | 0.06 |
| 9 | 09-May | 237.25 | 249.95 | 237.00 | 246.66 | 244.52 | -0.02 | 8,020.98 | 132,426 | 1.00 | 55,971 | 1.00 | 1.37 | 0.06 |
| 10 | 08-May | 252.00 | 253.40 | 245.29 | 246.71 | 248.59 | -0.70 | 8,022.60 | 179,101 | 1.35 | 90,877 | 1.62 | 2.26 | 0.09 |
| 11 | 07-May | 250.70 | 251.99 | 240.25 | 248.45 | 248.41 | -1.26 | 8,079.19 | 233,091 | 1.76 | 84,558 | 1.51 | 2.10 | 0.08 |
| 12 | 06-May | 250.80 | 255.50 | 250.00 | 251.63 | 253.10 | 0.11 | 8,182.60 | 584,648 | 4.41 | 296,774 | 5.30 | 7.51 | 0.29 |
| 13 | 05-May | 256.00 | 257.39 | 250.14 | 251.35 | 252.57 | -0.47 | 8,173.49 | 416,344 | 3.14 | 176,507 | 3.15 | 4.46 | 0.18 |
| 14 | 02-May | 242.68 | 254.00 | 239.01 | 252.53 | 248.89 | 2.47 | 8,211.86 | 731,476 | 5.52 | 342,815 | 6.12 | 8.53 | 0.34 |
| 15 | 30-Apr | 249.25 | 256.00 | 245.27 | 246.44 | 250.16 | -0.98 | 8,013.82 | 1,217,547 | 9.19 | 545,585 | 9.75 | 13.65 | 0.54 |
| 16 | 29-Apr | 232.00 | 251.14 | 232.00 | 248.89 | 245.16 | 7.06 | 8,093.49 | 2,504,394 | 18.91 | 709,753 | 12.68 | 17.40 | 0.70 |
| 17 | 28-Apr | 230.25 | 235.52 | 230.10 | 232.48 | 233.09 | 0.28 | 7,559.87 | 282,245 | 2.13 | 86,387 | 1.54 | 2.01 | 0.09 |
| 18 | 25-Apr | 238.00 | 239.25 | 227.07 | 231.84 | 231.22 | -2.32 | 7,539.06 | 701,956 | 5.30 | 222,007 | 3.97 | 5.13 | 0.22 |
| 19 | 24-Apr | 237.00 | 242.85 | 235.79 | 237.34 | 240.36 | 0.73 | 7,717.91 | 1,064,593 | 8.04 | 367,124 | 6.56 | 8.82 | 0.36 |
| 20 | 23-Apr | 235.70 | 239.49 | 227.50 | 235.62 | 235.19 | 0.49 | 7,661.98 | 939,084 | 7.09 | 196,130 | 3.50 | 4.61 | 0.19 |
| 21 | 22-Apr | 234.00 | 236.19 | 230.01 | 234.47 | 233.20 | 0.29 | 7,624.58 | 528,088 | 3.99 | 145,497 | 2.60 | 3.39 | 0.14 |
| 22 | 21-Apr | 233.00 | 241.00 | 231.50 | 233.79 | 235.84 | 0.04 | 7,602.47 | 1,911,270 | 14.43 | 441,019 | 7.88 | 10.40 | 0.44 |
| 23 | 17-Apr | 230.25 | 239.43 | 229.28 | 233.69 | 234.13 | 1.56 | 7,599.22 | 2,320,665 | 17.52 | 931,435 | 16.64 | 21.81 | 0.92 |
| 24 | 16-Apr | 229.70 | 234.00 | 229.50 | 230.10 | 230.36 | 0.41 | 7,482.47 | 390,214 | 2.95 | 281,472 | 5.03 | 6.48 | 0.28 |
| 25 | 15-Apr | 234.80 | 239.54 | 228.86 | 229.15 | 230.42 | -1.20 | 7,451.58 | 531,763 | 4.02 | 293,441 | 5.24 | 6.76 | 0.29 |
| 26 | 11-Apr | 220.64 | 232.90 | 220.63 | 231.94 | 229.58 | 5.98 | 7,542.31 | 433,433 | 3.27 | 185,820 | 3.32 | 4.27 | 0.18 |
| 27 | 09-Apr | 223.00 | 224.99 | 215.90 | 218.86 | 219.67 | -2.67 | 7,116.97 | 377,039 | 2.85 | 247,321 | 4.42 | 5.43 | 0.24 |
| 28 | 08-Apr | 226.00 | 228.22 | 222.94 | 224.87 | 224.67 | 1.37 | 7,312.40 | 160,782 | 1.21 | 87,010 | 1.55 | 1.95 | 0.09 |
| 29 | 07-Apr | 223.00 | 226.58 | 212.51 | 221.83 | 221.70 | -5.28 | 7,213.55 | 637,481 | 4.81 | 336,609 | 6.01 | 7.46 | 0.33 |
| 30 | 04-Apr | 236.54 | 239.19 | 232.00 | 234.19 | 234.75 | -1.31 | 7,615.47 | 404,414 | 3.05 | 228,315 | 4.08 | 5.36 | 0.23 |
| 31 | 03-Apr | 232.04 | 241.81 | 230.85 | 237.29 | 238.53 | 0.53 | 7,716.28 | 767,599 | 5.80 | 499,686 | 8.93 | 11.92 | 0.49 |
| 32 | 02-Apr | 234.65 | 238.88 | 232.63 | 236.04 | 235.82 | 0.64 | 7,675.63 | 636,716 | 4.81 | 450,782 | 8.05 | 10.63 | 0.45 |
| 33 | 01-Apr | 228.40 | 236.32 | 228.40 | 234.55 | 234.42 | 1.16 | 7,627.18 | 417,082 | 3.15 | 308,195 | 5.51 | 7.22 | 0.31 |
| 34 | 28-Mar | 233.95 | 236.78 | 225.50 | 231.86 | 230.98 | -1.30 | 7,539.71 | 744,684 | 5.62 | 470,303 | 8.40 | 10.86 | 0.47 |
| 35 | 27-Mar | 234.50 | 237.98 | 229.11 | 234.91 | 232.14 | -0.17 | 7,638.89 | 568,479 | 4.29 | 341,208 | 6.10 | 7.92 | 0.34 |
| 36 | 26-Mar | 238.00 | 239.16 | 232.00 | 235.30 | 235.89 | -1.28 | 7,651.57 | 670,422 | 5.06 | 416,468 | 7.44 | 9.82 | 0.41 |
| 37 | 25-Mar | 236.70 | 244.54 | 232.75 | 238.36 | 238.44 | 1.48 | 7,751.08 | 1,176,131 | 8.88 | 401,618 | 7.18 | 9.58 | 0.40 |
| 38 | 24-Mar | 222.00 | 245.00 | 222.00 | 234.89 | 236.99 | 6.40 | 7,638.24 | 2,653,249 | 20.04 | 602,571 | 10.77 | 14.28 | 0.60 |
| 39 | 21-Mar | 223.00 | 225.78 | 219.69 | 220.76 | 223.18 | -0.77 | 7,178.75 | 400,397 | 3.02 | 250,672 | 4.48 | 5.59 | 0.25 |
| 40 | 20-Mar | 220.70 | 225.90 | 218.11 | 222.48 | 222.51 | 1.19 | 7,234.68 | 398,372 | 3.01 | 277,929 | 4.97 | 6.18 | 0.28 |
| 41 | 19-Mar | 212.40 | 224.08 | 212.40 | 219.86 | 220.01 | 3.63 | 7,149.49 | 529,513 | 4.00 | 264,165 | 4.72 | 5.81 | 0.26 |
| 42 | 18-Mar | 208.00 | 213.20 | 206.67 | 212.15 | 208.96 | 2.45 | 6,898.77 | 1,337,691 | 10.10 | 1,107,828 | 19.79 | 23.15 | 1.10 |
| 43 | 17-Mar | 209.38 | 210.79 | 205.01 | 207.08 | 208.01 | -1.20 | 6,733.90 | 556,660 | 4.20 | 334,829 | 5.98 | 6.96 | 0.33 |
| 44 | 13-Mar | 217.00 | 217.00 | 208.00 | 209.59 | 211.00 | -2.29 | 6,815.52 | 446,854 | 3.37 | 272,035 | 4.86 | 5.00 | 0.27 |
| 45 | 12-Mar | 219.40 | 219.40 | 214.00 | 214.50 | 215.52 | -0.33 | 6,975.19 | 453,484 | 3.42 | 313,140 | 5.59 | 6.75 | 0.31 |
| 46 | 11-Mar | 218.00 | 218.00 | 210.20 | 215.21 | 213.35 | -1.73 | 6,998.28 | 1,315,050 | 9.93 | 922,426 | 16.48 | 19.68 | 0.91 |
| 47 | 10-Mar | 223.00 | 224.09 | 216.11 | 218.99 | 219.80 | -2.18 | 7,121.20 | 1,577,955 | 11.92 | 1,303,843 | 23.29 | 28.66 | 1.29 |
| 48 | 07-Mar | 219.85 | 226.89 | 219.85 | 223.87 | 224.48 | 0.81 | 7,279.89 | 356,322 | 2.69 | 160,962 | 2.88 | 3.61 | 0.16 |
| 49 | 06-Mar | 216.00 | 222.87 | 216.00 | 222.07 | 219.12 | 2.81 | 7,221.35 | 1,031,539 | 7.79 | 825,963 | 14.76 | 18.10 | 0.82 |
| 50 | 05-Mar | 216.77 | 218.70 | 214.26 | 216.01 | 216.47 | -0.35 | 7,024.29 | 406,853 | 3.07 | 240,555 | 4.30 | 5.21 | 0.24 |
| 51 | 04-Mar | 206.85 | 218.31 | 206.05 | 216.77 | 213.06 | 3.23 | 7,049.01 | 314,329 | 2.37 | 131,141 | 2.34 | 2.79 | 0.13 |
| 52 | 03-Mar | 216.80 | 219.01 | 203.50 | 209.98 | 208.43 | -2.53 | 6,828.21 | 502,708 | 3.80 | 189,730 | 3.39 | 3.95 | 0.19 |
| 53 | 28-Feb | 222.28 | 222.87 | 213.02 | 215.43 | 216.68 | -3.79 | 7,005.43 | 529,522 | 4.00 | 224,616 | 4.01 | 4.87 | 0.22 |
| 54 | 27-Feb | 226.00 | 226.00 | 218.56 | 223.92 | 221.97 | 0.70 | 7,281.51 | 273,279 | 2.06 | 126,722 | 2.26 | 2.81 | 0.13 |
| 55 | 25-Feb | 220.00 | 226.01 | 220.00 | 222.37 | 223.51 | -0.43 | 7,231.11 | 208,466 | 1.57 | 112,018 | 2.00 | 2.50 | 0.11 |
| 56 | 24-Feb | 222.02 | 226.30 | 219.42 | 223.32 | 222.30 | -0.21 | 7,262.00 | 197,655 | 1.49 | 78,787 | 1.41 | 1.75 | 0.08 |
| 57 | 21-Feb | 229.20 | 229.80 | 222.40 | 223.79 | 224.96 | -1.56 | 7,277.28 | 263,835 | 1.99 | 98,140 | 1.75 | 2.21 | 0.10 |
| 58 | 20-Feb | 222.00 | 232.01 | 222.00 | 227.34 | 228.51 | 0.86 | 7,392.72 | 315,915 | 2.39 | 100,152 | 1.79 | 2.29 | 0.10 |
| 59 | 19-Feb | 216.00 | 227.00 | 215.75 | 225.40 | 223.33 | 2.35 | 7,329.64 | 659,218 | 4.98 | 232,755 | 4.16 | 5.20 | 0.23 |
| 60 | 18-Feb | 223.26 | 225.00 | 217.00 | 220.23 | 220.33 | -1.36 | 7,161.52 | 500,429 | 3.78 | 168,127 | 3.00 | 3.70 | 0.17 |
| 61 | 17-Feb | 220.00 | 225.98 | 217.00 | 223.26 | 221.78 | 0.45 | 7,260.05 | 708,018 | 5.35 | 171,038 | 3.06 | 3.79 | 0.17 |
| 62 | 14-Feb | 220.00 | 227.00 | 216.10 | 222.27 | 222.51 | -3.69 | 7,227.86 | 2,801,152 | 21.15 | 703,165 | 12.56 | 15.65 | 0.70 |
| 63 | 13-Feb | 210.00 | 235.00 | 208.85 | 230.79 | 224.46 | 12.74 | 7,504.91 | 16,725,807 | 126.30 | 1,297,226 | 23.18 | 29.12 | 1.29 |
| 64 | 12-Feb | 199.79 | 208.57 | 197.51 | 204.71 | 203.74 | 1.90 | 6,656.83 | 505,390 | 3.82 | 147,499 | 2.64 | 3.01 | 0.15 |
| 65 | 11-Feb | 206.20 | 208.59 | 199.50 | 200.89 | 202.64 | -3.51 | 6,532.61 | 977,619 | 7.38 | 491,235 | 8.78 | 9.95 | 0.49 |
| 66 | 10-Feb | 212.82 | 213.50 | 206.28 | 208.20 | 209.68 | -2.71 | 6,770.32 | 370,542 | 2.80 | 146,295 | 2.61 | 3.07 | 0.14 |
| 67 | 07-Feb | 218.90 | 219.25 | 208.66 | 214.00 | 212.95 | -2.43 | 6,958.00 | 950,173 | 7.18 | 306,376 | 5.47 | 6.52 | 0.30 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH