| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 387.7 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 10; VWAP21: 278.60 | Low52 Price: 197.51 | Barrier: 277.5; Drift%: 1.61 |
| Basic Industry: Personal Care | Total Equity: 325,369,794 | Low52 Date: 12-Feb-2025 | SHP: 34.97 / 15.5 / 19.15 / 30.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 256.45 / 197.51 | Month: 310.0 / 275.55 | Week: 293.65 / 268.0 | Day: 291.0 / 276.3 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 279.90 | 291.00 | 276.30 | 282.05 | 281.75 | 2.62 | 9,177.06 | 2,445,460 | 100.24 | 1,142,847 | 86.25 | 32.20 | 116 |
| 2 | 11-Nov | 274.95 | 278.20 | 271.15 | 274.85 | 273.70 | 0.15 | 8,942.79 | 986,925 | 40.45 | 695,215 | 52.47 | 19.03 | 71 |
| 3 | 10-Nov | 272.10 | 280.40 | 266.05 | 274.45 | 274.35 | 0.18 | 8,929.77 | 728,721 | 29.87 | 410,308 | 30.96 | 11.26 | 42 |
| 4 | 07-Nov | 276.00 | 277.50 | 270.30 | 273.95 | 273.76 | -1.08 | 8,913.51 | 331,159 | 13.57 | 179,285 | 13.53 | 4.91 | 18 |
| 5 | 06-Nov | 280.00 | 282.65 | 276.35 | 276.95 | 279.55 | -1.41 | 9,011.12 | 117,003 | 4.80 | 61,600 | 4.65 | 1.72 | 6 |
| 6 | 04-Nov | 281.00 | 282.80 | 277.35 | 280.90 | 279.94 | 0.63 | 9,139.64 | 217,305 | 8.91 | 132,995 | 10.04 | 3.72 | 14 |
| 7 | 03-Nov | 285.50 | 288.60 | 278.10 | 279.15 | 282.43 | -1.81 | 9,082.70 | 261,631 | 10.72 | 117,950 | 8.90 | 3.33 | 12 |
| 8 | 31-Oct | 278.30 | 293.65 | 276.95 | 284.30 | 287.14 | 2.16 | 9,250.26 | 1,065,787 | 43.69 | 288,510 | 21.77 | 8.28 | 30 |
| 9 | 30-Oct | 280.10 | 280.10 | 273.40 | 278.30 | 277.14 | -0.70 | 9,055.04 | 214,703 | 8.80 | 128,190 | 9.67 | 3.55 | 13 |
| 10 | 29-Oct | 271.55 | 282.40 | 271.35 | 280.25 | 278.08 | 3.20 | 9,118.49 | 299,592 | 12.28 | 120,972 | 9.13 | 3.36 | 12 |
| 11 | 28-Oct | 271.00 | 277.00 | 268.00 | 271.55 | 271.51 | 0.30 | 8,835.42 | 589,585 | 24.17 | 370,248 | 27.94 | 10.05 | 38 |
| 12 | 27-Oct | 274.90 | 275.30 | 270.05 | 270.75 | 272.17 | -2.01 | 8,809.39 | 344,588 | 14.12 | 190,114 | 14.35 | 5.17 | 19 |
| 13 | 24-Oct | 275.00 | 280.00 | 270.90 | 276.30 | 274.96 | 0.60 | 8,989.97 | 215,444 | 8.83 | 95,510 | 7.21 | 2.63 | 10 |
| 14 | 23-Oct | 279.40 | 280.50 | 273.50 | 274.65 | 275.25 | -1.70 | 8,936.28 | 259,969 | 10.66 | 153,437 | 11.58 | 4.22 | 16 |
| 15 | 21-Oct | 278.10 | 282.00 | 278.10 | 279.40 | 279.86 | 0.70 | 9,090.83 | 24,396 | 1.00 | 13,250 | 1.00 | 0.37 | 1 |
| 16 | 20-Oct | 279.20 | 279.20 | 272.65 | 277.45 | 275.12 | -0.63 | 9,027.38 | 300,939 | 12.34 | 164,704 | 12.43 | 4.53 | 17 |
| 17 | 17-Oct | 281.10 | 281.70 | 275.50 | 279.20 | 278.90 | -0.41 | 9,084.32 | 160,448 | 6.58 | 63,477 | 4.79 | 1.77 | 6 |
| 18 | 16-Oct | 285.00 | 286.60 | 278.80 | 280.35 | 282.52 | -1.61 | 9,121.74 | 234,595 | 9.62 | 121,307 | 9.15 | 3.43 | 12 |
| 19 | 15-Oct | 284.00 | 285.95 | 281.00 | 284.95 | 284.21 | -0.05 | 9,271.41 | 183,374 | 7.52 | 113,928 | 8.60 | 3.24 | 12 |
| 20 | 14-Oct | 283.70 | 290.00 | 277.20 | 285.10 | 281.82 | 0.53 | 9,276.29 | 340,079 | 13.94 | 171,097 | 12.91 | 4.82 | 18 |
| 21 | 13-Oct | 291.50 | 291.50 | 282.60 | 283.60 | 286.53 | -2.83 | 9,227.49 | 176,460 | 7.23 | 92,505 | 6.98 | 2.65 | 9 |
| 22 | 10-Oct | 287.10 | 295.00 | 286.25 | 291.85 | 291.25 | 1.34 | 9,495.92 | 173,714 | 7.12 | 88,159 | 6.65 | 2.57 | 9 |
| 23 | 09-Oct | 284.50 | 289.00 | 282.25 | 288.00 | 285.62 | 1.37 | 9,370.00 | 101,102 | 4.14 | 37,284 | 2.81 | 1.06 | 4 |
| 24 | 08-Oct | 296.40 | 297.20 | 282.10 | 284.10 | 286.68 | -3.69 | 9,243.76 | 287,399 | 11.78 | 117,300 | 8.85 | 3.36 | 12 |
| 25 | 07-Oct | 295.80 | 296.50 | 291.95 | 295.00 | 294.81 | -0.27 | 9,598.00 | 144,356 | 5.92 | 79,339 | 5.99 | 2.34 | 8 |
| 26 | 06-Oct | 286.00 | 296.90 | 286.00 | 295.80 | 294.30 | 1.28 | 9,624.44 | 209,323 | 8.58 | 102,262 | 7.72 | 3.01 | 10 |
| 27 | 03-Oct | 287.00 | 299.00 | 281.35 | 292.05 | 290.10 | 1.92 | 9,502.42 | 573,631 | 23.51 | 402,081 | 30.34 | 11.66 | 41 |
| 28 | 01-Oct | 278.10 | 287.95 | 278.10 | 286.55 | 283.43 | 2.01 | 9,323.47 | 165,129 | 6.77 | 54,104 | 4.08 | 1.53 | 6 |
| 29 | 30-Sep | 277.05 | 282.00 | 276.00 | 280.90 | 279.74 | 1.39 | 9,139.64 | 126,874 | 5.20 | 61,466 | 4.64 | 1.72 | 6 |
| 30 | 29-Sep | 288.00 | 288.00 | 275.55 | 277.05 | 278.26 | -2.57 | 9,014.37 | 397,711 | 16.30 | 208,437 | 15.73 | 5.80 | 21 |
| 31 | 26-Sep | 294.85 | 294.85 | 280.55 | 284.35 | 284.57 | -3.56 | 9,251.89 | 946,411 | 38.79 | 552,390 | 41.69 | 15.72 | 57 |
| 32 | 25-Sep | 298.00 | 300.00 | 292.95 | 294.85 | 296.97 | -1.78 | 9,593.53 | 1,009,103 | 41.36 | 852,177 | 64.31 | 25.31 | 87 |
| 33 | 24-Sep | 301.45 | 302.75 | 298.90 | 300.20 | 300.29 | -0.30 | 9,767.60 | 155,637 | 6.38 | 81,596 | 6.16 | 2.45 | 8 |
| 34 | 23-Sep | 300.45 | 302.65 | 298.25 | 301.10 | 300.15 | 0.22 | 9,796.88 | 197,976 | 8.11 | 120,682 | 9.11 | 3.62 | 12 |
| 35 | 22-Sep | 301.50 | 304.35 | 298.65 | 300.45 | 301.92 | -0.32 | 9,775.74 | 199,667 | 8.18 | 120,229 | 9.07 | 3.63 | 12 |
| 36 | 19-Sep | 306.45 | 308.20 | 300.00 | 301.40 | 303.29 | -1.21 | 9,806.65 | 444,737 | 18.23 | 234,267 | 17.68 | 7.11 | 24 |
| 37 | 18-Sep | 304.20 | 306.80 | 301.10 | 305.10 | 304.12 | 0.53 | 9,927.03 | 238,503 | 9.78 | 130,928 | 9.88 | 3.98 | 13 |
| 38 | 17-Sep | 308.60 | 310.00 | 301.20 | 303.50 | 304.94 | -0.83 | 9,874.97 | 254,379 | 10.43 | 143,041 | 10.79 | 4.36 | 15 |
| 39 | 16-Sep | 299.60 | 307.50 | 299.25 | 306.05 | 304.34 | 2.17 | 9,957.94 | 621,970 | 25.49 | 375,707 | 28.35 | 11.43 | 38 |
| 40 | 15-Sep | 300.75 | 302.90 | 299.20 | 299.55 | 300.09 | -0.02 | 9,746.45 | 266,874 | 10.94 | 163,184 | 12.31 | 4.90 | 17 |
| 41 | 12-Sep | 301.00 | 302.00 | 298.75 | 299.60 | 299.78 | -0.23 | 9,748.08 | 123,770 | 5.07 | 79,779 | 6.02 | 2.39 | 8 |
| 42 | 11-Sep | 303.35 | 304.80 | 299.10 | 300.30 | 301.09 | -1.01 | 9,770.85 | 163,018 | 6.68 | 89,716 | 6.77 | 2.70 | 9 |
| 43 | 10-Sep | 302.00 | 304.65 | 300.50 | 303.35 | 302.91 | 0.45 | 9,870.09 | 213,399 | 8.75 | 108,449 | 8.18 | 3.29 | 11 |
| 44 | 09-Sep | 301.70 | 306.65 | 299.30 | 302.00 | 302.93 | 0.68 | 9,826.00 | 380,332 | 15.59 | 178,570 | 13.48 | 5.41 | 18 |
| 45 | 08-Sep | 300.00 | 302.95 | 297.10 | 299.95 | 299.77 | 0.02 | 9,759.47 | 157,438 | 6.45 | 73,414 | 5.54 | 2.20 | 8 |
| 46 | 05-Sep | 303.90 | 303.90 | 296.85 | 299.90 | 299.98 | -0.73 | 9,757.84 | 329,240 | 13.50 | 197,354 | 14.89 | 5.92 | 20 |
| 47 | 04-Sep | 309.70 | 309.70 | 300.00 | 302.10 | 302.84 | 0.12 | 9,829.42 | 677,226 | 27.76 | 479,924 | 36.22 | 14.53 | 49 |
| 48 | 03-Sep | 298.55 | 304.70 | 297.30 | 301.75 | 302.11 | 1.51 | 9,818.03 | 285,358 | 11.70 | 126,380 | 9.54 | 3.82 | 13 |
| 49 | 02-Sep | 299.50 | 302.95 | 296.35 | 297.25 | 299.22 | -0.64 | 9,671.62 | 252,533 | 10.35 | 116,070 | 8.76 | 3.47 | 12 |
| 50 | 01-Sep | 293.55 | 300.05 | 293.00 | 299.15 | 297.28 | 2.12 | 9,733.44 | 199,943 | 8.20 | 94,194 | 7.11 | 2.80 | 10 |
| 51 | 29-Aug | 293.45 | 297.05 | 292.15 | 292.95 | 294.35 | -0.10 | 9,531.71 | 287,851 | 11.80 | 134,382 | 10.14 | 3.96 | 14 |
| 52 | 28-Aug | 295.95 | 296.20 | 288.60 | 293.25 | 292.98 | -1.16 | 9,541.47 | 342,086 | 14.02 | 158,123 | 11.93 | 4.63 | 16 |
| 53 | 26-Aug | 299.30 | 300.85 | 294.30 | 296.70 | 296.91 | -0.87 | 9,653.72 | 344,150 | 14.11 | 166,204 | 12.54 | 4.93 | 17 |
| 54 | 25-Aug | 301.05 | 304.30 | 297.60 | 299.30 | 301.05 | -0.25 | 9,738.32 | 375,221 | 15.38 | 150,451 | 11.35 | 4.53 | 15 |
| 55 | 22-Aug | 300.25 | 309.80 | 296.95 | 300.05 | 303.07 | 0.00 | 9,762.72 | 1,240,977 | 50.87 | 448,803 | 33.87 | 13.60 | 46 |
| 56 | 21-Aug | 300.00 | 302.45 | 294.60 | 300.05 | 299.19 | 0.87 | 9,762.72 | 790,907 | 32.42 | 345,343 | 26.06 | 10.33 | 35 |
| 57 | 20-Aug | 285.65 | 299.00 | 285.15 | 297.45 | 294.42 | 4.13 | 9,678.12 | 1,416,903 | 58.08 | 794,360 | 59.95 | 23.39 | 81 |
| 58 | 19-Aug | 284.35 | 287.20 | 280.25 | 285.65 | 283.18 | 0.46 | 9,294.19 | 454,109 | 18.61 | 144,938 | 10.94 | 4.10 | 15 |
| 59 | 18-Aug | 280.30 | 288.90 | 274.55 | 284.35 | 282.57 | 1.74 | 9,251.89 | 1,454,966 | 59.64 | 471,936 | 35.62 | 13.34 | 48 |
| 60 | 14-Aug | 285.15 | 288.65 | 277.00 | 279.50 | 282.92 | -1.98 | 9,094.09 | 1,185,711 | 48.60 | 384,023 | 28.98 | 10.86 | 39 |
| 61 | 13-Aug | 283.00 | 304.70 | 282.75 | 285.15 | 294.75 | 5.89 | 9,277.92 | 20,776,543 | 851.60 | 1,760,557 | 132.86 | 51.89 | 180 |
| 62 | 12-Aug | 266.00 | 275.00 | 263.30 | 269.30 | 269.19 | 1.11 | 8,762.21 | 518,096 | 21.24 | 315,581 | 23.82 | 8.50 | 32 |
| 63 | 11-Aug | 257.85 | 268.95 | 255.45 | 266.35 | 264.31 | 2.96 | 8,666.22 | 315,421 | 12.93 | 157,519 | 11.89 | 4.16 | 16 |
| 64 | 08-Aug | 264.80 | 265.95 | 257.85 | 258.70 | 260.84 | -1.69 | 8,417.32 | 149,059 | 6.11 | 81,168 | 6.13 | 2.12 | 8 |
| 65 | 07-Aug | 260.50 | 270.85 | 258.45 | 263.15 | 264.16 | 0.23 | 8,562.11 | 474,450 | 19.45 | 174,536 | 13.17 | 4.61 | 17 |
| 66 | 06-Aug | 261.00 | 264.45 | 258.60 | 262.55 | 261.97 | 0.34 | 8,542.58 | 234,909 | 9.63 | 128,114 | 9.67 | 3.36 | 13 |
| 67 | 05-Aug | 265.40 | 269.85 | 257.35 | 261.65 | 261.93 | -1.41 | 8,513.30 | 494,826 | 20.28 | 255,502 | 19.28 | 6.69 | 25 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA