| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 334.2 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: 301.45; Drift%: 0.84 |
| Industry: Personal Products | Face Value: 10; VWAP21: 287.03 | Low52 Price: 212.51 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 325,369,794 | Low52 Date: 07-Apr-2025 | SHP: 35.55 / 14.62 / 18.64 / 31.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 256.45 / 197.51 | Month: 299.4 / 248.4 | Week: 312.9 / 300.65 | Day: 306.3 / 295.0 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 302.00 | 306.30 | 295.00 | 304.00 | 300.37 | -1.12 | 9,891.00 | 621,588 | 4.50 | 355,794 | 11.41 | 10.69 | 35 |
| 2 | 01-Apr | 304.00 | 309.40 | 301.45 | 307.45 | 306.06 | 3.08 | 10,003.49 | 1,141,325 | 8.27 | 577,297 | 18.51 | 17.67 | 57 |
| 3 | 30-Mar | 291.05 | 299.85 | 288.20 | 298.25 | 294.70 | 0.00 | 9,704.15 | 667,650 | 4.84 | 373,197 | 11.96 | 11.00 | 37 |
| 4 | 27-Mar | 290.30 | 300.45 | 287.05 | 298.25 | 296.09 | 1.50 | 9,704.15 | 624,655 | 4.53 | 300,340 | 9.63 | 8.89 | 30 |
| 5 | 25-Mar | 285.00 | 295.70 | 285.00 | 293.85 | 292.50 | 1.93 | 9,560.99 | 642,559 | 4.66 | 313,678 | 10.06 | 9.18 | 31 |
| 6 | 24-Mar | 282.60 | 292.00 | 280.35 | 288.30 | 287.73 | 2.58 | 9,380.41 | 359,821 | 2.61 | 161,669 | 5.18 | 4.65 | 16 |
| 7 | 23-Mar | 285.00 | 286.40 | 277.75 | 281.05 | 281.09 | -2.82 | 9,144.52 | 263,612 | 1.91 | 130,997 | 4.20 | 3.68 | 13 |
| 8 | 20-Mar | 279.90 | 292.05 | 277.75 | 289.20 | 286.48 | 4.42 | 9,409.69 | 732,806 | 5.31 | 262,236 | 8.41 | 7.51 | 26 |
| 9 | 19-Mar | 277.60 | 282.90 | 273.85 | 276.95 | 278.13 | -1.60 | 9,011.12 | 400,524 | 2.90 | 144,357 | 4.63 | 4.02 | 14 |
| 10 | 18-Mar | 266.20 | 295.95 | 264.00 | 281.45 | 284.13 | 6.59 | 9,157.53 | 3,291,579 | 23.85 | 609,111 | 19.53 | 17.31 | 60 |
| 11 | 17-Mar | 265.90 | 267.15 | 262.10 | 264.05 | 264.11 | -0.70 | 8,591.39 | 474,437 | 3.44 | 341,793 | 10.96 | 9.03 | 34 |
| 12 | 16-Mar | 265.40 | 267.85 | 261.60 | 265.90 | 265.36 | -1.13 | 8,651.58 | 452,196 | 3.28 | 217,456 | 6.97 | 5.77 | 21 |
| 13 | 13-Mar | 279.65 | 279.65 | 267.50 | 268.95 | 270.53 | -4.12 | 8,750.82 | 433,897 | 3.14 | 269,263 | 8.63 | 7.28 | 27 |
| 14 | 12-Mar | 283.00 | 287.00 | 278.55 | 280.50 | 282.35 | -3.06 | 9,126.62 | 461,300 | 3.34 | 247,090 | 7.92 | 6.98 | 24 |
| 15 | 11-Mar | 288.20 | 298.20 | 286.80 | 289.35 | 293.40 | 0.10 | 9,414.57 | 733,048 | 5.31 | 410,647 | 13.16 | 12.05 | 40 |
| 16 | 10-Mar | 288.85 | 291.95 | 287.20 | 289.05 | 289.51 | 0.78 | 9,404.81 | 243,467 | 1.76 | 115,802 | 3.71 | 3.35 | 11 |
| 17 | 09-Mar | 285.00 | 287.80 | 278.05 | 286.80 | 282.89 | -1.38 | 9,331.61 | 270,357 | 1.96 | 125,160 | 4.01 | 3.54 | 12 |
| 18 | 06-Mar | 296.00 | 302.75 | 288.10 | 290.80 | 296.03 | -2.68 | 9,461.75 | 397,531 | 2.88 | 182,263 | 5.84 | 5.40 | 18 |
| 19 | 05-Mar | 292.25 | 304.85 | 288.50 | 298.80 | 295.09 | 3.79 | 9,722.05 | 1,196,137 | 8.67 | 572,035 | 18.34 | 16.88 | 56 |
| 20 | 04-Mar | 285.75 | 291.00 | 283.00 | 287.90 | 287.76 | -1.66 | 9,367.40 | 560,797 | 4.06 | 275,542 | 8.83 | 7.93 | 27 |
| 21 | 02-Mar | 286.80 | 296.85 | 286.80 | 292.75 | 293.38 | -3.38 | 9,525.20 | 546,930 | 3.96 | 227,372 | 7.29 | 6.67 | 22 |
| 22 | 27-Feb | 307.40 | 307.40 | 300.65 | 303.00 | 304.35 | -1.43 | 9,858.00 | 452,651 | 3.28 | 267,891 | 8.59 | 8.15 | 26 |
| 23 | 26-Feb | 305.45 | 309.60 | 304.35 | 307.40 | 307.10 | 0.97 | 10,001.87 | 275,347 | 2.00 | 119,901 | 3.84 | 3.68 | 12 |
| 24 | 25-Feb | 306.00 | 307.40 | 302.30 | 304.45 | 304.75 | -0.39 | 9,905.88 | 239,606 | 1.74 | 103,652 | 3.32 | 3.16 | 10 |
| 25 | 24-Feb | 307.00 | 308.65 | 300.70 | 305.65 | 304.93 | -0.34 | 9,944.93 | 758,868 | 5.50 | 461,039 | 14.78 | 14.06 | 45 |
| 26 | 23-Feb | 306.50 | 312.90 | 303.00 | 306.70 | 307.63 | 1.96 | 9,979.09 | 990,523 | 7.18 | 316,701 | 10.15 | 9.74 | 31 |
| 27 | 20-Feb | 305.00 | 305.00 | 298.95 | 300.80 | 302.44 | -1.17 | 9,787.12 | 754,159 | 5.46 | 456,653 | 14.64 | 13.81 | 45 |
| 28 | 19-Feb | 301.50 | 309.10 | 301.35 | 304.35 | 305.38 | 0.96 | 9,902.63 | 801,480 | 5.81 | 381,032 | 12.21 | 11.64 | 38 |
| 29 | 18-Feb | 299.00 | 303.75 | 297.60 | 301.45 | 300.98 | 0.37 | 9,808.27 | 530,771 | 3.85 | 208,841 | 6.69 | 6.29 | 21 |
| 30 | 17-Feb | 304.10 | 306.20 | 295.25 | 300.35 | 299.51 | -1.89 | 9,772.48 | 1,570,394 | 11.38 | 529,484 | 16.97 | 15.86 | 52 |
| 31 | 16-Feb | 300.15 | 310.95 | 298.00 | 306.15 | 305.22 | 1.56 | 9,961.20 | 3,274,701 | 23.73 | 1,820,281 | 58.35 | 55.56 | 179 |
| 32 | 13-Feb | 311.00 | 319.00 | 296.10 | 301.45 | 308.80 | 0.74 | 9,808.27 | 21,608,840 | 156.58 | 4,876,804 | 156.33 | 150.60 | 481 |
| 33 | 12-Feb | 296.90 | 303.20 | 289.65 | 299.25 | 298.08 | 2.50 | 9,736.69 | 1,978,746 | 14.34 | 851,886 | 27.31 | 25.39 | 84 |
| 34 | 11-Feb | 297.55 | 297.80 | 288.25 | 291.95 | 292.38 | -1.57 | 9,499.17 | 627,666 | 4.55 | 351,105 | 11.26 | 10.27 | 35 |
| 35 | 10-Feb | 293.15 | 298.20 | 288.25 | 296.60 | 293.92 | 1.18 | 9,650.47 | 558,193 | 4.04 | 270,483 | 8.67 | 7.95 | 27 |
| 36 | 09-Feb | 290.85 | 295.00 | 286.00 | 293.15 | 291.29 | 2.68 | 9,538.22 | 419,420 | 3.04 | 194,394 | 6.23 | 5.66 | 19 |
| 37 | 06-Feb | 278.50 | 287.40 | 276.05 | 285.50 | 282.87 | 1.60 | 9,289.31 | 142,757 | 1.03 | 67,402 | 2.16 | 1.91 | 7 |
| 38 | 05-Feb | 275.10 | 283.00 | 275.10 | 281.00 | 280.13 | 1.37 | 9,142.00 | 197,515 | 1.43 | 84,236 | 2.70 | 2.36 | 9 |
| 39 | 04-Feb | 276.35 | 282.25 | 270.15 | 277.20 | 277.38 | -0.11 | 9,019.25 | 786,284 | 5.70 | 662,727 | 21.24 | 18.38 | 67 |
| 40 | 03-Feb | 281.00 | 284.40 | 269.85 | 277.50 | 275.78 | 0.74 | 9,029.01 | 432,854 | 3.14 | 258,767 | 8.30 | 7.14 | 26 |
| 41 | 02-Feb | 270.00 | 277.40 | 269.55 | 275.45 | 273.55 | -0.20 | 8,962.31 | 148,900 | 1.08 | 72,612 | 2.33 | 1.99 | 7 |
| 42 | 01-Feb | 276.35 | 283.95 | 270.10 | 276.00 | 276.62 | -0.13 | 8,980.00 | 139,795 | 1.01 | 31,194 | 1.00 | 0.86 | 3 |
| 43 | 30-Jan | 265.70 | 278.05 | 263.00 | 276.35 | 273.37 | 3.21 | 8,991.59 | 323,438 | 2.34 | 164,155 | 5.26 | 4.49 | 17 |
| 44 | 29-Jan | 268.80 | 269.60 | 260.80 | 267.75 | 265.22 | 0.00 | 8,711.78 | 220,275 | 1.60 | 97,647 | 3.13 | 2.59 | 10 |
| 45 | 28-Jan | 268.00 | 270.15 | 262.60 | 267.75 | 266.13 | -0.96 | 8,711.78 | 298,416 | 2.16 | 113,749 | 3.65 | 3.03 | 12 |
| 46 | 27-Jan | 271.80 | 274.90 | 265.45 | 270.35 | 269.15 | -0.53 | 8,796.37 | 352,073 | 2.55 | 165,177 | 5.29 | 4.45 | 17 |
| 47 | 23-Jan | 277.65 | 277.65 | 267.65 | 271.80 | 273.00 | -1.43 | 8,843.55 | 227,394 | 1.65 | 99,071 | 3.18 | 2.00 | 10 |
| 48 | 22-Jan | 274.00 | 277.85 | 270.30 | 275.75 | 273.89 | 0.91 | 8,972.07 | 182,923 | 1.33 | 73,139 | 2.34 | 2.00 | 7 |
| 49 | 21-Jan | 273.45 | 277.70 | 267.35 | 273.25 | 271.54 | -1.57 | 8,890.73 | 451,060 | 3.27 | 207,714 | 6.66 | 5.64 | 21 |
| 50 | 20-Jan | 283.00 | 284.90 | 274.35 | 277.60 | 279.69 | -2.15 | 9,032.27 | 245,980 | 1.78 | 83,660 | 2.68 | 2.34 | 8 |
| 51 | 19-Jan | 285.90 | 286.35 | 279.40 | 283.70 | 282.18 | -0.77 | 9,230.74 | 1,017,810 | 7.37 | 898,264 | 28.80 | 25.35 | 91 |
| 52 | 16-Jan | 287.85 | 288.10 | 282.70 | 285.90 | 285.80 | -0.68 | 9,302.32 | 309,993 | 2.25 | 162,874 | 5.22 | 4.65 | 16 |
| 53 | 14-Jan | 290.00 | 290.10 | 286.45 | 287.85 | 288.48 | -0.78 | 9,365.77 | 138,008 | 1.00 | 75,000 | 2.40 | 2.16 | 8 |
| 54 | 13-Jan | 291.00 | 291.50 | 286.15 | 290.10 | 289.29 | 1.08 | 9,438.98 | 252,665 | 1.83 | 113,539 | 3.64 | 3.28 | 11 |
| 55 | 12-Jan | 289.80 | 290.60 | 283.90 | 287.00 | 286.50 | -1.17 | 9,338.00 | 312,545 | 2.26 | 123,542 | 3.96 | 3.54 | 13 |
| 56 | 09-Jan | 294.65 | 296.80 | 288.00 | 290.40 | 292.69 | -1.44 | 9,448.74 | 237,092 | 1.72 | 100,243 | 3.21 | 2.93 | 10 |
| 57 | 08-Jan | 300.95 | 300.95 | 293.00 | 294.65 | 296.20 | -1.80 | 9,587.02 | 252,167 | 1.83 | 117,113 | 3.75 | 3.47 | 12 |
| 58 | 07-Jan | 300.00 | 305.20 | 296.35 | 300.05 | 300.43 | -0.27 | 9,762.72 | 508,366 | 3.68 | 184,421 | 5.91 | 5.54 | 19 |
| 59 | 06-Jan | 295.00 | 304.40 | 291.00 | 300.85 | 297.20 | 2.85 | 9,788.75 | 1,114,425 | 8.08 | 517,871 | 16.60 | 15.39 | 52 |
| 60 | 05-Jan | 292.75 | 297.80 | 290.65 | 292.50 | 294.05 | -0.09 | 9,517.07 | 674,129 | 4.88 | 274,585 | 8.80 | 8.07 | 28 |
| 61 | 02-Jan | 285.30 | 296.70 | 282.20 | 292.75 | 291.56 | 3.23 | 9,525.20 | 1,042,455 | 7.55 | 286,509 | 9.18 | 8.35 | 29 |
| 62 | 01-Jan | 284.65 | 286.85 | 282.20 | 283.60 | 284.33 | -0.93 | 9,227.49 | 167,288 | 1.21 | 51,788 | 1.66 | 1.47 | 5 |
| 63 | 31-Dec | 288.40 | 291.80 | 283.00 | 286.25 | 286.71 | -1.75 | 9,313.71 | 944,662 | 6.84 | 192,359 | 6.17 | 5.52 | 19 |
| 64 | 30-Dec | 279.25 | 299.40 | 267.40 | 291.35 | 290.19 | 5.18 | 9,479.65 | 22,377,395 | 162.14 | 2,274,784 | 72.92 | 66.01 | 230 |
| 65 | 29-Dec | 267.80 | 281.75 | 266.40 | 277.00 | 272.88 | 3.18 | 9,012.00 | 1,020,732 | 7.40 | 585,620 | 18.77 | 15.98 | 59 |
| 66 | 26-Dec | 270.00 | 279.25 | 267.20 | 268.45 | 272.66 | -2.45 | 8,734.55 | 227,980 | 1.65 | 63,239 | 2.03 | 1.72 | 6 |
| 67 | 24-Dec | 271.30 | 276.45 | 270.40 | 275.20 | 274.78 | 1.07 | 8,954.18 | 377,152 | 2.73 | 186,989 | 5.99 | 5.14 | 19 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA