| 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: 278.81 | Low52 Price: 197.51 | Barrier: 265.95; Drift%: 9.31 |
| Basic Industry: Personal Care | Total Equity: 325,183,610 | Low52 Date: 12-Feb-2025 | SHP: 34.99 / 16.09 / 18.9 / 30.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 41 | ||||
| High/Low Price | Quarter: 256.45 / 197.51 | Month: 311.0 / 260.5 | Week: 304.7 / 255.45 | Day: 296.2 / 288.6 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 295.95 | 296.20 | 288.60 | 293.25 | 292.98 | -1.16 | 9,536.01 | 342,086 | 2.29 | 158,123 | 2.04 | 4.63 | 16 |
| 2 | 26-Aug | 299.30 | 300.85 | 294.30 | 296.70 | 296.91 | -0.87 | 9,648.20 | 344,150 | 2.31 | 166,204 | 2.14 | 4.93 | 17 |
| 3 | 25-Aug | 301.05 | 304.30 | 297.60 | 299.30 | 301.05 | -0.25 | 9,732.75 | 375,221 | 2.52 | 150,451 | 1.94 | 4.53 | 15 |
| 4 | 22-Aug | 300.25 | 309.80 | 296.95 | 300.05 | 303.07 | 0.00 | 9,757.13 | 1,240,977 | 8.33 | 448,803 | 5.78 | 13.60 | 46 |
| 5 | 21-Aug | 300.00 | 302.45 | 294.60 | 300.05 | 299.19 | 0.87 | 9,757.13 | 790,907 | 5.31 | 345,343 | 4.44 | 10.33 | 35 |
| 6 | 20-Aug | 285.65 | 299.00 | 285.15 | 297.45 | 294.42 | 4.13 | 9,672.59 | 1,416,903 | 9.51 | 794,360 | 10.22 | 23.39 | 81 |
| 7 | 19-Aug | 284.35 | 287.20 | 280.25 | 285.65 | 283.18 | 0.46 | 9,288.87 | 454,109 | 3.05 | 144,938 | 1.87 | 4.10 | 15 |
| 8 | 18-Aug | 280.30 | 288.90 | 274.55 | 284.35 | 282.57 | 1.74 | 9,246.60 | 1,454,966 | 9.76 | 471,936 | 6.07 | 13.34 | 48 |
| 9 | 14-Aug | 285.15 | 288.65 | 277.00 | 279.50 | 282.92 | -1.98 | 9,088.88 | 1,185,711 | 7.95 | 384,023 | 4.94 | 10.86 | 39 |
| 10 | 13-Aug | 283.00 | 304.70 | 282.75 | 285.15 | 294.75 | 5.89 | 9,272.61 | 20,776,543 | 139.38 | 1,760,557 | 22.66 | 51.89 | 180 |
| 11 | 12-Aug | 266.00 | 275.00 | 263.30 | 269.30 | 269.19 | 1.11 | 8,757.19 | 518,096 | 3.48 | 315,581 | 4.06 | 8.50 | 32 |
| 12 | 11-Aug | 257.85 | 268.95 | 255.45 | 266.35 | 264.31 | 2.96 | 8,661.27 | 315,421 | 2.12 | 157,519 | 2.03 | 4.16 | 16 |
| 13 | 08-Aug | 264.80 | 265.95 | 257.85 | 258.70 | 260.84 | -1.69 | 8,412.50 | 149,059 | 1.00 | 81,168 | 1.04 | 2.12 | 8 |
| 14 | 07-Aug | 260.50 | 270.85 | 258.45 | 263.15 | 264.16 | 0.23 | 8,557.21 | 474,450 | 3.18 | 174,536 | 2.25 | 4.61 | 17 |
| 15 | 06-Aug | 261.00 | 264.45 | 258.60 | 262.55 | 261.97 | 0.34 | 8,537.70 | 234,909 | 1.58 | 128,114 | 1.65 | 3.36 | 13 |
| 16 | 05-Aug | 265.40 | 269.85 | 257.35 | 261.65 | 261.93 | -1.41 | 8,508.43 | 494,826 | 3.32 | 255,502 | 3.29 | 6.69 | 25 |
| 17 | 04-Aug | 271.35 | 271.35 | 263.80 | 265.40 | 266.07 | -2.25 | 8,630.37 | 414,994 | 2.78 | 252,377 | 3.25 | 6.71 | 25 |
| 18 | 01-Aug | 271.30 | 276.80 | 270.10 | 271.50 | 274.06 | -0.17 | 8,828.74 | 169,733 | 1.14 | 86,317 | 1.11 | 2.37 | 9 |
| 19 | 31-Jul | 267.00 | 277.95 | 260.55 | 271.95 | 272.24 | 1.02 | 8,843.37 | 756,575 | 5.08 | 307,605 | 3.96 | 8.37 | 31 |
| 20 | 30-Jul | 264.00 | 270.95 | 263.00 | 269.20 | 265.10 | 1.49 | 8,753.94 | 899,382 | 6.03 | 701,029 | 9.02 | 18.58 | 70 |
| 21 | 29-Jul | 263.10 | 267.30 | 261.55 | 265.25 | 264.17 | -0.15 | 8,625.50 | 187,555 | 1.26 | 99,345 | 1.28 | 2.62 | 10 |
| 22 | 28-Jul | 265.00 | 267.40 | 260.50 | 265.65 | 263.00 | 0.74 | 8,638.50 | 428,585 | 2.88 | 277,583 | 3.57 | 7.00 | 28 |
| 23 | 25-Jul | 274.00 | 274.00 | 262.00 | 263.70 | 265.11 | -4.20 | 8,575.09 | 788,822 | 5.29 | 558,464 | 7.19 | 14.81 | 55 |
| 24 | 24-Jul | 274.70 | 277.65 | 273.10 | 275.25 | 275.48 | 0.36 | 8,950.68 | 280,593 | 1.88 | 159,583 | 2.05 | 4.40 | 16 |
| 25 | 23-Jul | 285.00 | 285.65 | 272.55 | 274.25 | 276.20 | -3.53 | 8,918.16 | 537,108 | 3.60 | 269,869 | 3.47 | 7.45 | 27 |
| 26 | 22-Jul | 281.90 | 286.15 | 281.00 | 284.30 | 283.20 | 0.92 | 9,244.97 | 176,081 | 1.18 | 77,692 | 1.00 | 2.20 | 8 |
| 27 | 21-Jul | 287.00 | 287.40 | 280.50 | 281.70 | 282.70 | -1.66 | 9,160.42 | 296,735 | 1.99 | 193,080 | 2.49 | 5.46 | 19 |
| 28 | 18-Jul | 294.45 | 295.90 | 285.50 | 286.45 | 288.53 | -2.72 | 9,314.88 | 302,826 | 2.03 | 161,482 | 2.08 | 4.66 | 16 |
| 29 | 17-Jul | 300.00 | 300.10 | 293.10 | 294.45 | 296.71 | -0.84 | 9,575.03 | 223,661 | 1.50 | 108,366 | 1.39 | 3.22 | 11 |
| 30 | 16-Jul | 299.00 | 299.60 | 295.35 | 296.95 | 296.99 | -0.88 | 9,656.33 | 238,274 | 1.60 | 134,943 | 1.74 | 4.01 | 13 |
| 31 | 15-Jul | 290.40 | 301.00 | 290.40 | 299.60 | 297.08 | 3.52 | 9,742.50 | 346,176 | 2.32 | 158,295 | 2.04 | 4.70 | 16 |
| 32 | 14-Jul | 296.80 | 296.80 | 286.60 | 289.40 | 288.91 | -1.65 | 9,410.81 | 646,650 | 4.34 | 409,425 | 5.27 | 11.83 | 41 |
| 33 | 11-Jul | 303.40 | 303.40 | 293.05 | 294.25 | 296.11 | -2.37 | 9,568.53 | 341,791 | 2.29 | 177,588 | 2.29 | 5.26 | 18 |
| 34 | 10-Jul | 304.30 | 304.80 | 298.45 | 301.40 | 301.18 | -0.10 | 9,801.03 | 194,500 | 1.30 | 82,219 | 1.06 | 2.48 | 8 |
| 35 | 09-Jul | 297.10 | 302.45 | 297.10 | 301.70 | 300.38 | 1.48 | 9,810.79 | 293,529 | 1.97 | 163,224 | 2.10 | 4.90 | 16 |
| 36 | 08-Jul | 296.25 | 308.50 | 294.15 | 297.30 | 300.99 | 0.32 | 9,667.71 | 960,234 | 6.44 | 297,215 | 3.83 | 8.95 | 30 |
| 37 | 07-Jul | 295.00 | 301.00 | 292.50 | 296.35 | 295.97 | 0.12 | 9,636.82 | 659,396 | 4.42 | 503,504 | 6.48 | 14.90 | 50 |
| 38 | 04-Jul | 299.90 | 299.90 | 293.25 | 296.00 | 295.79 | -0.82 | 9,625.00 | 439,048 | 2.95 | 294,853 | 3.80 | 8.72 | 29 |
| 39 | 03-Jul | 295.95 | 300.20 | 292.00 | 298.45 | 295.84 | 1.00 | 9,705.10 | 493,521 | 3.31 | 299,710 | 3.86 | 8.87 | 30 |
| 40 | 02-Jul | 302.50 | 302.50 | 292.30 | 295.50 | 295.37 | -2.41 | 9,609.18 | 734,379 | 4.93 | 406,303 | 5.23 | 12.00 | 40 |
| 41 | 01-Jul | 310.50 | 311.00 | 301.10 | 302.80 | 304.28 | -2.54 | 9,846.56 | 501,376 | 3.36 | 298,214 | 3.84 | 9.07 | 30 |
| 42 | 30-Jun | 312.40 | 313.80 | 307.55 | 310.70 | 309.88 | 0.10 | 10,103.45 | 262,535 | 1.76 | 133,950 | 1.72 | 4.15 | 13 |
| 43 | 27-Jun | 315.70 | 322.20 | 307.05 | 310.40 | 315.63 | -0.69 | 10,093.70 | 697,281 | 4.68 | 275,786 | 3.55 | 8.70 | 27 |
| 44 | 26-Jun | 312.10 | 315.90 | 305.05 | 312.55 | 310.23 | 0.00 | 10,163.61 | 653,196 | 4.38 | 342,170 | 4.40 | 10.62 | 34 |
| 45 | 25-Jun | 312.55 | 314.55 | 308.00 | 312.55 | 311.34 | 0.48 | 10,163.61 | 410,286 | 2.75 | 201,289 | 2.59 | 6.27 | 20 |
| 46 | 24-Jun | 307.00 | 314.00 | 302.40 | 311.05 | 307.15 | 2.44 | 10,114.84 | 916,393 | 6.15 | 628,632 | 8.09 | 19.31 | 62 |
| 47 | 23-Jun | 296.00 | 305.75 | 296.00 | 303.65 | 302.02 | 1.00 | 9,874.20 | 1,644,097 | 11.03 | 1,385,189 | 17.83 | 41.84 | 138 |
| 48 | 20-Jun | 306.10 | 311.70 | 295.65 | 300.65 | 301.58 | -1.75 | 9,776.65 | 2,591,473 | 17.39 | 1,787,870 | 23.01 | 53.92 | 178 |
| 49 | 19-Jun | 308.00 | 308.80 | 303.60 | 306.00 | 305.57 | -0.47 | 9,950.00 | 166,269 | 1.12 | 93,652 | 1.21 | 2.86 | 9 |
| 50 | 18-Jun | 305.00 | 308.90 | 302.55 | 307.45 | 307.14 | 0.94 | 9,997.77 | 241,145 | 1.62 | 138,059 | 1.78 | 4.24 | 14 |
| 51 | 17-Jun | 310.95 | 311.00 | 300.15 | 304.60 | 304.97 | -1.76 | 9,905.09 | 423,903 | 2.84 | 214,259 | 2.76 | 6.53 | 21 |
| 52 | 16-Jun | 305.60 | 311.00 | 303.75 | 310.05 | 308.70 | 0.98 | 10,082.32 | 286,937 | 1.92 | 163,103 | 2.10 | 5.03 | 16 |
| 53 | 13-Jun | 305.00 | 310.00 | 303.75 | 307.05 | 307.35 | -1.87 | 9,984.76 | 338,040 | 2.27 | 184,364 | 2.37 | 5.67 | 18 |
| 54 | 12-Jun | 317.00 | 319.30 | 310.20 | 312.90 | 313.24 | -1.15 | 10,175.00 | 341,172 | 2.29 | 168,982 | 2.17 | 5.29 | 17 |
| 55 | 11-Jun | 318.20 | 321.20 | 311.30 | 316.55 | 316.39 | -0.60 | 10,293.69 | 439,533 | 2.95 | 201,393 | 2.59 | 6.37 | 20 |
| 56 | 10-Jun | 325.00 | 328.80 | 315.40 | 318.45 | 319.93 | -1.24 | 10,355.47 | 501,499 | 3.36 | 240,785 | 3.10 | 7.70 | 24 |
| 57 | 09-Jun | 324.00 | 334.20 | 317.80 | 322.45 | 323.28 | 0.77 | 10,485.55 | 1,087,828 | 7.30 | 276,106 | 3.55 | 8.93 | 27 |
| 58 | 06-Jun | 315.95 | 320.75 | 312.45 | 320.00 | 318.21 | 1.43 | 10,405.00 | 425,447 | 2.85 | 201,372 | 2.59 | 6.41 | 20 |
| 59 | 05-Jun | 326.00 | 329.50 | 312.10 | 315.50 | 318.44 | -0.94 | 10,259.54 | 979,814 | 6.57 | 441,351 | 5.68 | 14.05 | 44 |
| 60 | 04-Jun | 313.00 | 329.50 | 313.00 | 318.50 | 320.64 | 1.79 | 10,357.10 | 918,282 | 6.16 | 219,416 | 2.82 | 7.04 | 22 |
| 61 | 03-Jun | 316.75 | 316.90 | 308.30 | 312.90 | 312.04 | -0.67 | 10,175.00 | 308,019 | 2.07 | 165,794 | 2.13 | 5.17 | 16 |
| 62 | 02-Jun | 311.00 | 317.00 | 310.45 | 315.00 | 314.12 | -0.46 | 10,243.00 | 249,056 | 1.67 | 124,062 | 1.60 | 3.90 | 12 |
| 63 | 30-May | 318.00 | 320.87 | 310.39 | 316.45 | 314.81 | -2.05 | 10,290.44 | 442,362 | 2.97 | 194,170 | 2.50 | 6.11 | 19 |
| 64 | 29-May | 312.05 | 324.10 | 308.98 | 323.07 | 317.00 | 4.32 | 10,505.71 | 626,083 | 4.20 | 261,789 | 3.37 | 8.00 | 26 |
| 65 | 28-May | 318.70 | 318.70 | 306.00 | 309.70 | 311.31 | -2.85 | 10,070.94 | 490,859 | 3.29 | 208,939 | 2.69 | 6.50 | 21 |
| 66 | 27-May | 314.00 | 323.56 | 306.81 | 318.77 | 315.12 | 0.98 | 10,365.88 | 1,548,521 | 10.39 | 477,745 | 6.15 | 15.05 | 47 |
| 67 | 26-May | 325.00 | 327.48 | 307.69 | 315.69 | 317.16 | -4.12 | 10,265.72 | 6,349,355 | 42.60 | 928,023 | 11.94 | 29.43 | 92 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR