| 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: -; Drift%: - |
| 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: 35.03 / 15.44 / 18.45 / 31.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.42 | ||||
| High/Low Price | Quarter: 256.45 / 197.51 | Month: 245.0 / 203.5 | Week: 245.0 / 222.0 | Day: 241.81 / 230.85 | Float67: 0.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 236.54 | 239.19 | 232.00 | 234.19 | 234.75 | -1.31 | 7,615.47 | 404,414 | 1.29 | 228,315 | 1.74 | 5.36 | 0.23 |
| 2 | 03-Apr | 232.04 | 241.81 | 230.85 | 237.29 | 238.53 | 0.53 | 7,716.28 | 767,599 | 2.44 | 499,686 | 3.81 | 11.92 | 0.49 |
| 3 | 02-Apr | 234.65 | 238.88 | 232.63 | 236.04 | 235.82 | 0.64 | 7,675.63 | 636,716 | 2.03 | 450,782 | 3.44 | 10.63 | 0.45 |
| 4 | 01-Apr | 228.40 | 236.32 | 228.40 | 234.55 | 234.42 | 1.16 | 7,627.18 | 417,082 | 1.33 | 308,195 | 2.35 | 7.22 | 0.31 |
| 5 | 28-Mar | 233.95 | 236.78 | 225.50 | 231.86 | 230.98 | -1.30 | 7,539.71 | 744,684 | 2.37 | 470,303 | 3.59 | 10.86 | 0.47 |
| 6 | 27-Mar | 234.50 | 237.98 | 229.11 | 234.91 | 232.14 | -0.17 | 7,638.89 | 568,479 | 1.81 | 341,208 | 2.60 | 7.92 | 0.34 |
| 7 | 26-Mar | 238.00 | 239.16 | 232.00 | 235.30 | 235.89 | -1.28 | 7,651.57 | 670,422 | 2.13 | 416,468 | 3.18 | 9.82 | 0.41 |
| 8 | 25-Mar | 236.70 | 244.54 | 232.75 | 238.36 | 238.44 | 1.48 | 7,751.08 | 1,176,131 | 3.74 | 401,618 | 3.06 | 9.58 | 0.40 |
| 9 | 24-Mar | 222.00 | 245.00 | 222.00 | 234.89 | 236.99 | 6.40 | 7,638.24 | 2,653,249 | 8.44 | 602,571 | 4.59 | 14.28 | 0.60 |
| 10 | 21-Mar | 223.00 | 225.78 | 219.69 | 220.76 | 223.18 | -0.77 | 7,178.75 | 400,397 | 1.27 | 250,672 | 1.91 | 5.59 | 0.25 |
| 11 | 20-Mar | 220.70 | 225.90 | 218.11 | 222.48 | 222.51 | 1.19 | 7,234.68 | 398,372 | 1.27 | 277,929 | 2.12 | 6.18 | 0.28 |
| 12 | 19-Mar | 212.40 | 224.08 | 212.40 | 219.86 | 220.01 | 3.63 | 7,149.49 | 529,513 | 1.68 | 264,165 | 2.01 | 5.81 | 0.26 |
| 13 | 18-Mar | 208.00 | 213.20 | 206.67 | 212.15 | 208.96 | 2.45 | 6,898.77 | 1,337,691 | 4.26 | 1,107,828 | 8.45 | 23.15 | 1.10 |
| 14 | 17-Mar | 209.38 | 210.79 | 205.01 | 207.08 | 208.01 | -1.20 | 6,733.90 | 556,660 | 1.77 | 334,829 | 2.55 | 6.96 | 0.33 |
| 15 | 13-Mar | 217.00 | 217.00 | 208.00 | 209.59 | 211.00 | -2.29 | 6,815.52 | 446,854 | 1.42 | 272,035 | 2.07 | 5.00 | 0.27 |
| 16 | 12-Mar | 219.40 | 219.40 | 214.00 | 214.50 | 215.52 | -0.33 | 6,975.19 | 453,484 | 1.44 | 313,140 | 2.39 | 6.75 | 0.31 |
| 17 | 11-Mar | 218.00 | 218.00 | 210.20 | 215.21 | 213.35 | -1.73 | 6,998.28 | 1,315,050 | 4.18 | 922,426 | 7.03 | 19.68 | 0.91 |
| 18 | 10-Mar | 223.00 | 224.09 | 216.11 | 218.99 | 219.80 | -2.18 | 7,121.20 | 1,577,955 | 5.02 | 1,303,843 | 9.94 | 28.66 | 1.29 |
| 19 | 07-Mar | 219.85 | 226.89 | 219.85 | 223.87 | 224.48 | 0.81 | 7,279.89 | 356,322 | 1.13 | 160,962 | 1.23 | 3.61 | 0.16 |
| 20 | 06-Mar | 216.00 | 222.87 | 216.00 | 222.07 | 219.12 | 2.81 | 7,221.35 | 1,031,539 | 3.28 | 825,963 | 6.30 | 18.10 | 0.82 |
| 21 | 05-Mar | 216.77 | 218.70 | 214.26 | 216.01 | 216.47 | -0.35 | 7,024.29 | 406,853 | 1.29 | 240,555 | 1.83 | 5.21 | 0.24 |
| 22 | 04-Mar | 206.85 | 218.31 | 206.05 | 216.77 | 213.06 | 3.23 | 7,049.01 | 314,329 | 1.00 | 131,141 | 1.00 | 2.79 | 0.13 |
| 23 | 03-Mar | 216.80 | 219.01 | 203.50 | 209.98 | 208.43 | -2.53 | 6,828.21 | 502,708 | 1.60 | 189,730 | 1.45 | 3.95 | 0.19 |
| 24 | 28-Feb | 222.28 | 222.87 | 213.02 | 215.43 | 216.68 | -3.79 | 7,005.43 | 529,522 | 1.68 | 224,616 | 1.71 | 4.87 | 0.22 |
| 25 | 27-Feb | 226.00 | 226.00 | 218.56 | 223.92 | 221.97 | 0.70 | 7,281.51 | 273,279 | 0.87 | 126,722 | 0.97 | 2.81 | 0.13 |
| 26 | 25-Feb | 220.00 | 226.01 | 220.00 | 222.37 | 223.51 | -0.43 | 7,231.11 | 208,466 | 0.66 | 112,018 | 0.85 | 2.50 | 0.11 |
| 27 | 24-Feb | 222.02 | 226.30 | 219.42 | 223.32 | 222.30 | -0.21 | 7,262.00 | 197,655 | 0.63 | 78,787 | 0.60 | 1.75 | 0.08 |
| 28 | 21-Feb | 229.20 | 229.80 | 222.40 | 223.79 | 224.96 | -1.56 | 7,277.28 | 263,835 | 0.84 | 98,140 | 0.75 | 2.21 | 0.10 |
| 29 | 20-Feb | 222.00 | 232.01 | 222.00 | 227.34 | 228.51 | 0.86 | 7,392.72 | 315,915 | 1.01 | 100,152 | 0.76 | 2.29 | 0.10 |
| 30 | 19-Feb | 216.00 | 227.00 | 215.75 | 225.40 | 223.33 | 2.35 | 7,329.64 | 659,218 | 2.10 | 232,755 | 1.77 | 5.20 | 0.23 |
| 31 | 18-Feb | 223.26 | 225.00 | 217.00 | 220.23 | 220.33 | -1.36 | 7,161.52 | 500,429 | 1.59 | 168,127 | 1.28 | 3.70 | 0.17 |
| 32 | 17-Feb | 220.00 | 225.98 | 217.00 | 223.26 | 221.78 | 0.45 | 7,260.05 | 708,018 | 2.25 | 171,038 | 1.30 | 3.79 | 0.17 |
| 33 | 14-Feb | 220.00 | 227.00 | 216.10 | 222.27 | 222.51 | -3.69 | 7,227.86 | 2,801,152 | 8.91 | 703,165 | 5.36 | 15.65 | 0.70 |
| 34 | 13-Feb | 210.00 | 235.00 | 208.85 | 230.79 | 224.46 | 12.74 | 7,504.91 | 16,725,807 | 53.21 | 1,297,226 | 9.89 | 29.12 | 1.29 |
| 35 | 12-Feb | 199.79 | 208.57 | 197.51 | 204.71 | 203.74 | 1.90 | 6,656.83 | 505,390 | 1.61 | 147,499 | 1.12 | 3.01 | 0.15 |
| 36 | 11-Feb | 206.20 | 208.59 | 199.50 | 200.89 | 202.64 | -3.51 | 6,532.61 | 977,619 | 3.11 | 491,235 | 3.75 | 9.95 | 0.49 |
| 37 | 10-Feb | 212.82 | 213.50 | 206.28 | 208.20 | 209.68 | -2.71 | 6,770.32 | 370,542 | 1.18 | 146,295 | 1.12 | 3.07 | 0.14 |
| 38 | 07-Feb | 218.90 | 219.25 | 208.66 | 214.00 | 212.95 | -2.43 | 6,958.00 | 950,173 | 3.02 | 306,376 | 2.34 | 6.52 | 0.30 |
| 39 | 06-Feb | 225.30 | 226.89 | 218.10 | 219.32 | 220.76 | -2.12 | 7,131.93 | 316,380 | 1.01 | 149,121 | 1.14 | 3.29 | 0.15 |
| 40 | 05-Feb | 231.21 | 232.98 | 223.50 | 224.06 | 226.21 | -3.63 | 7,286.06 | 377,931 | 1.20 | 180,112 | 1.37 | 4.07 | 0.18 |
| 41 | 04-Feb | 224.01 | 233.38 | 222.67 | 232.49 | 229.83 | 3.56 | 7,560.19 | 708,216 | 2.25 | 393,829 | 3.00 | 9.05 | 0.39 |
| 42 | 03-Feb | 226.00 | 226.70 | 221.16 | 224.50 | 224.29 | -2.04 | 7,300.37 | 390,161 | 1.24 | 151,574 | 1.16 | 3.40 | 0.15 |
| 43 | 01-Feb | 219.00 | 235.99 | 216.77 | 229.17 | 226.99 | 4.12 | 7,452.23 | 911,063 | 2.90 | 414,049 | 3.16 | 9.40 | 0.41 |
| 44 | 31-Jan | 217.50 | 225.55 | 205.40 | 220.10 | 215.56 | 0.62 | 7,157.29 | 2,567,726 | 8.17 | 1,006,040 | 7.67 | 21.69 | 1.00 |
| 45 | 30-Jan | 220.95 | 227.25 | 217.10 | 218.75 | 221.92 | -1.44 | 7,113.39 | 433,093 | 1.38 | 170,601 | 1.30 | 3.79 | 0.17 |
| 46 | 29-Jan | 224.00 | 227.85 | 221.40 | 221.95 | 223.71 | -1.33 | 7,217.45 | 417,733 | 1.33 | 183,603 | 1.40 | 4.11 | 0.18 |
| 47 | 28-Jan | 238.00 | 238.00 | 221.15 | 224.95 | 225.87 | -2.13 | 7,315.01 | 640,257 | 2.04 | 280,353 | 2.14 | 6.33 | 0.28 |
| 48 | 27-Jan | 241.00 | 241.00 | 225.00 | 229.85 | 230.01 | -5.74 | 7,474.35 | 937,012 | 2.98 | 455,786 | 3.48 | 10.48 | 0.45 |
| 49 | 24-Jan | 248.50 | 251.45 | 242.60 | 243.85 | 246.03 | -1.67 | 7,929.60 | 1,197,429 | 3.81 | 1,033,743 | 7.88 | 25.43 | 1.02 |
| 50 | 23-Jan | 250.00 | 250.95 | 242.65 | 248.00 | 248.10 | 0.20 | 8,064.00 | 1,654,805 | 5.26 | 1,432,125 | 10.92 | 35.53 | 1.42 |
| 51 | 22-Jan | 251.70 | 251.70 | 243.30 | 247.50 | 247.18 | -0.22 | 8,048.29 | 305,398 | 0.97 | 148,494 | 1.13 | 3.67 | 0.15 |
| 52 | 21-Jan | 253.00 | 253.00 | 244.30 | 248.05 | 249.17 | -1.29 | 8,066.18 | 275,548 | 0.88 | 146,030 | 1.11 | 3.64 | 0.14 |
| 53 | 20-Jan | 250.00 | 253.00 | 246.40 | 251.25 | 250.93 | 1.73 | 8,170.24 | 315,337 | 1.00 | 196,714 | 1.50 | 4.94 | 0.19 |
| 54 | 17-Jan | 247.70 | 249.30 | 245.15 | 246.90 | 247.05 | 0.10 | 8,028.78 | 268,653 | 0.85 | 137,820 | 1.05 | 3.40 | 0.14 |
| 55 | 16-Jan | 245.05 | 247.65 | 244.10 | 246.65 | 246.08 | 1.58 | 8,020.65 | 309,194 | 0.98 | 179,660 | 1.37 | 4.42 | 0.18 |
| 56 | 15-Jan | 246.00 | 249.60 | 242.05 | 242.75 | 245.32 | -0.62 | 7,893.83 | 775,900 | 2.47 | 530,612 | 4.05 | 13.02 | 0.53 |
| 57 | 14-Jan | 241.00 | 246.40 | 240.00 | 244.25 | 241.32 | 1.27 | 7,942.61 | 912,362 | 2.90 | 704,065 | 5.37 | 16.99 | 0.70 |
| 58 | 13-Jan | 242.60 | 244.70 | 238.35 | 241.15 | 240.29 | -0.25 | 7,841.80 | 1,367,270 | 4.35 | 1,058,269 | 8.07 | 25.43 | 1.05 |
| 59 | 10-Jan | 245.00 | 246.20 | 240.40 | 241.75 | 243.12 | -1.92 | 7,861.31 | 853,747 | 2.72 | 531,283 | 4.05 | 12.92 | 0.53 |
| 60 | 09-Jan | 247.30 | 252.45 | 243.75 | 246.40 | 247.74 | 0.39 | 8,012.52 | 756,077 | 2.41 | 426,357 | 3.25 | 10.56 | 0.42 |
| 61 | 08-Jan | 248.00 | 255.95 | 243.80 | 245.45 | 249.43 | -0.35 | 7,981.63 | 1,292,686 | 4.11 | 573,327 | 4.37 | 14.30 | 0.57 |
| 62 | 07-Jan | 244.45 | 248.40 | 244.15 | 246.30 | 245.74 | 0.65 | 8,009.27 | 2,077,851 | 6.61 | 1,881,039 | 14.34 | 46.22 | 1.86 |
| 63 | 06-Jan | 252.05 | 252.05 | 242.50 | 244.70 | 245.79 | -3.19 | 7,957.24 | 622,365 | 1.98 | 327,129 | 2.49 | 8.04 | 0.32 |
| 64 | 03-Jan | 251.00 | 255.05 | 250.25 | 252.50 | 253.04 | 0.95 | 8,210.89 | 351,327 | 1.12 | 132,663 | 1.01 | 3.36 | 0.13 |
| 65 | 02-Jan | 249.95 | 252.45 | 248.25 | 250.10 | 249.46 | 0.24 | 8,132.84 | 358,756 | 1.14 | 176,743 | 1.35 | 4.41 | 0.18 |
| 66 | 01-Jan | 255.95 | 256.45 | 248.60 | 249.50 | 250.72 | -2.28 | 8,113.33 | 507,078 | 1.61 | 221,240 | 1.69 | 5.55 | 0.22 |
| 67 | 31-Dec | 251.35 | 257.40 | 247.45 | 255.20 | 252.35 | 1.49 | 8,298.69 | 544,373 | 1.73 | 253,748 | 1.93 | 6.40 | 0.25 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH