| 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; VWAP21: 303.69 | 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 | SiS14: 29 | ||||
| High/Low Price | Quarter: 256.45 / 197.51 | Month: 330.19 / 237.0 | Week: 313.8 / 292.0 | Day: 303.4 / 293.05 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 303.40 | 303.40 | 293.05 | 294.25 | 296.11 | -2.37 | 9,568.53 | 341,791 | 2.58 | 177,588 | 3.17 | 5.26 | 18 |
| 2 | 10-Jul | 304.30 | 304.80 | 298.45 | 301.40 | 301.18 | -0.10 | 9,801.03 | 194,500 | 1.47 | 82,219 | 1.47 | 2.48 | 8 |
| 3 | 09-Jul | 297.10 | 302.45 | 297.10 | 301.70 | 300.38 | 1.48 | 9,810.79 | 293,529 | 2.22 | 163,224 | 2.92 | 4.90 | 16 |
| 4 | 08-Jul | 296.25 | 308.50 | 294.15 | 297.30 | 300.99 | 0.32 | 9,667.71 | 960,234 | 7.25 | 297,215 | 5.31 | 8.95 | 30 |
| 5 | 07-Jul | 295.00 | 301.00 | 292.50 | 296.35 | 295.97 | 0.12 | 9,636.82 | 659,396 | 4.98 | 503,504 | 9.00 | 14.90 | 50 |
| 6 | 04-Jul | 299.90 | 299.90 | 293.25 | 296.00 | 295.79 | -0.82 | 9,625.00 | 439,048 | 3.32 | 294,853 | 5.27 | 8.72 | 29 |
| 7 | 03-Jul | 295.95 | 300.20 | 292.00 | 298.45 | 295.84 | 1.00 | 9,705.10 | 493,521 | 3.73 | 299,710 | 5.35 | 8.87 | 30 |
| 8 | 02-Jul | 302.50 | 302.50 | 292.30 | 295.50 | 295.37 | -2.41 | 9,609.18 | 734,379 | 5.55 | 406,303 | 7.26 | 12.00 | 40 |
| 9 | 01-Jul | 310.50 | 311.00 | 301.10 | 302.80 | 304.28 | -2.54 | 9,846.56 | 501,376 | 3.79 | 298,214 | 5.33 | 9.07 | 30 |
| 10 | 30-Jun | 312.40 | 313.80 | 307.55 | 310.70 | 309.88 | 0.10 | 10,103.45 | 262,535 | 1.98 | 133,950 | 2.39 | 4.15 | 13 |
| 11 | 27-Jun | 315.70 | 322.20 | 307.05 | 310.40 | 315.63 | -0.69 | 10,093.70 | 697,281 | 5.27 | 275,786 | 4.93 | 8.70 | 27 |
| 12 | 26-Jun | 312.10 | 315.90 | 305.05 | 312.55 | 310.23 | 0.00 | 10,163.61 | 653,196 | 4.93 | 342,170 | 6.11 | 10.62 | 34 |
| 13 | 25-Jun | 312.55 | 314.55 | 308.00 | 312.55 | 311.34 | 0.48 | 10,163.61 | 410,286 | 3.10 | 201,289 | 3.60 | 6.27 | 20 |
| 14 | 24-Jun | 307.00 | 314.00 | 302.40 | 311.05 | 307.15 | 2.44 | 10,114.84 | 916,393 | 6.92 | 628,632 | 11.23 | 19.31 | 62 |
| 15 | 23-Jun | 296.00 | 305.75 | 296.00 | 303.65 | 302.02 | 1.00 | 9,874.20 | 1,644,097 | 12.42 | 1,385,189 | 24.75 | 41.84 | 138 |
| 16 | 20-Jun | 306.10 | 311.70 | 295.65 | 300.65 | 301.58 | -1.75 | 9,776.65 | 2,591,473 | 19.57 | 1,787,870 | 31.94 | 53.92 | 178 |
| 17 | 19-Jun | 308.00 | 308.80 | 303.60 | 306.00 | 305.57 | -0.47 | 9,950.00 | 166,269 | 1.26 | 93,652 | 1.67 | 2.86 | 9 |
| 18 | 18-Jun | 305.00 | 308.90 | 302.55 | 307.45 | 307.14 | 0.94 | 9,997.77 | 241,145 | 1.82 | 138,059 | 2.47 | 4.24 | 14 |
| 19 | 17-Jun | 310.95 | 311.00 | 300.15 | 304.60 | 304.97 | -1.76 | 9,905.09 | 423,903 | 3.20 | 214,259 | 3.83 | 6.53 | 21 |
| 20 | 16-Jun | 305.60 | 311.00 | 303.75 | 310.05 | 308.70 | 0.98 | 10,082.32 | 286,937 | 2.17 | 163,103 | 2.91 | 5.03 | 16 |
| 21 | 13-Jun | 305.00 | 310.00 | 303.75 | 307.05 | 307.35 | -1.87 | 9,984.76 | 338,040 | 2.55 | 184,364 | 3.29 | 5.67 | 18 |
| 22 | 12-Jun | 317.00 | 319.30 | 310.20 | 312.90 | 313.24 | -1.15 | 10,175.00 | 341,172 | 2.58 | 168,982 | 3.02 | 5.29 | 17 |
| 23 | 11-Jun | 318.20 | 321.20 | 311.30 | 316.55 | 316.39 | -0.60 | 10,293.69 | 439,533 | 3.32 | 201,393 | 3.60 | 6.37 | 20 |
| 24 | 10-Jun | 325.00 | 328.80 | 315.40 | 318.45 | 319.93 | -1.24 | 10,355.47 | 501,499 | 3.79 | 240,785 | 4.30 | 7.70 | 24 |
| 25 | 09-Jun | 324.00 | 334.20 | 317.80 | 322.45 | 323.28 | 0.77 | 10,485.55 | 1,087,828 | 8.21 | 276,106 | 4.93 | 8.93 | 27 |
| 26 | 06-Jun | 315.95 | 320.75 | 312.45 | 320.00 | 318.21 | 1.43 | 10,405.00 | 425,447 | 3.21 | 201,372 | 3.60 | 6.41 | 20 |
| 27 | 05-Jun | 326.00 | 329.50 | 312.10 | 315.50 | 318.44 | -0.94 | 10,259.54 | 979,814 | 7.40 | 441,351 | 7.89 | 14.05 | 44 |
| 28 | 04-Jun | 313.00 | 329.50 | 313.00 | 318.50 | 320.64 | 1.79 | 10,357.10 | 918,282 | 6.93 | 219,416 | 3.92 | 7.04 | 22 |
| 29 | 03-Jun | 316.75 | 316.90 | 308.30 | 312.90 | 312.04 | -0.67 | 10,175.00 | 308,019 | 2.33 | 165,794 | 2.96 | 5.17 | 16 |
| 30 | 02-Jun | 311.00 | 317.00 | 310.45 | 315.00 | 314.12 | -0.46 | 10,243.00 | 249,056 | 1.88 | 124,062 | 2.22 | 3.90 | 12 |
| 31 | 30-May | 318.00 | 320.87 | 310.39 | 316.45 | 314.81 | -2.05 | 10,290.44 | 442,362 | 3.34 | 194,170 | 3.47 | 6.11 | 19 |
| 32 | 29-May | 312.05 | 324.10 | 308.98 | 323.07 | 317.00 | 4.32 | 10,505.71 | 626,083 | 4.73 | 261,789 | 4.68 | 8.00 | 26 |
| 33 | 28-May | 318.70 | 318.70 | 306.00 | 309.70 | 311.31 | -2.85 | 10,070.94 | 490,859 | 3.71 | 208,939 | 3.73 | 6.50 | 21 |
| 34 | 27-May | 314.00 | 323.56 | 306.81 | 318.77 | 315.12 | 0.98 | 10,365.88 | 1,548,521 | 11.69 | 477,745 | 8.54 | 15.05 | 47 |
| 35 | 26-May | 325.00 | 327.48 | 307.69 | 315.69 | 317.16 | -4.12 | 10,265.72 | 6,349,355 | 47.95 | 928,023 | 16.58 | 29.43 | 92 |
| 36 | 23-May | 285.00 | 330.19 | 285.00 | 329.25 | 318.06 | 19.66 | 10,706.67 | 24,292,353 | 183.44 | 2,521,209 | 45.04 | 80.19 | 250 |
| 37 | 22-May | 270.27 | 277.50 | 267.00 | 275.16 | 273.30 | 1.75 | 8,947.75 | 458,541 | 3.46 | 231,450 | 4.14 | 6.33 | 23 |
| 38 | 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 | 24 |
| 39 | 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 | 36 |
| 40 | 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 | 26 |
| 41 | 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 | 37 |
| 42 | 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 | 14 |
| 43 | 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 | 26 |
| 44 | 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 | 14 |
| 45 | 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 | 6 |
| 46 | 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 | 6 |
| 47 | 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 | 9 |
| 48 | 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 | 8 |
| 49 | 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 | 29 |
| 50 | 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 | 18 |
| 51 | 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 | 34 |
| 52 | 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 | 54 |
| 53 | 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 | 70 |
| 54 | 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 | 9 |
| 55 | 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 | 22 |
| 56 | 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 | 36 |
| 57 | 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 | 19 |
| 58 | 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 | 14 |
| 59 | 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 | 44 |
| 60 | 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 | 92 |
| 61 | 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 | 28 |
| 62 | 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 | 29 |
| 63 | 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 | 18 |
| 64 | 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 | 24 |
| 65 | 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 | 9 |
| 66 | 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 | 33 |
| 67 | 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 | 23 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH