| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,720.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 30-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 1,155.12 | Low52 Price: 910.0 | Barrier: 1,149.0; Drift%: -4.71 |
| Basic Industry: Paints | Total Equity: 47,634,707 | Low52 Date: 07-Apr-2025 | SHP: 53.92 / 11.71 / 19.29 / 15.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 1,415.0 / 940.05 | Month: 1,236.4 / 1,123.6 | Week: 1,149.0 / 1,067.5 | Day: 1,115.8 / 1,085.1 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,106.40 | 1,115.80 | 1,085.10 | 1,097.30 | 1,100.32 | -0.59 | 5,226.96 | 27,993 | 2.00 | 11,517 | 1.40 | 1.27 | 16 |
| 2 | 26-Aug | 1,122.00 | 1,122.00 | 1,100.00 | 1,103.80 | 1,107.59 | -2.01 | 5,257.92 | 21,028 | 1.50 | 12,515 | 1.52 | 1.39 | 17 |
| 3 | 25-Aug | 1,131.00 | 1,138.10 | 1,115.10 | 1,126.40 | 1,127.72 | -0.63 | 5,365.57 | 16,949 | 1.21 | 9,785 | 1.19 | 1.10 | 14 |
| 4 | 22-Aug | 1,139.10 | 1,149.80 | 1,117.20 | 1,133.50 | 1,130.04 | -0.49 | 5,399.39 | 25,479 | 1.82 | 10,796 | 1.31 | 1.22 | 15 |
| 5 | 21-Aug | 1,170.10 | 1,170.10 | 1,135.20 | 1,139.10 | 1,145.66 | -1.90 | 5,426.07 | 51,386 | 3.67 | 33,201 | 4.03 | 3.80 | 46 |
| 6 | 20-Aug | 1,174.80 | 1,181.90 | 1,155.90 | 1,161.20 | 1,168.82 | -0.87 | 5,531.34 | 16,906 | 1.21 | 8,228 | 1.00 | 0.96 | 11 |
| 7 | 19-Aug | 1,142.00 | 1,178.40 | 1,142.00 | 1,171.40 | 1,165.36 | 2.75 | 5,579.93 | 34,701 | 2.48 | 15,433 | 1.88 | 1.80 | 21 |
| 8 | 18-Aug | 1,123.00 | 1,145.90 | 1,111.80 | 1,140.10 | 1,131.81 | 2.97 | 5,430.83 | 29,228 | 2.09 | 13,165 | 1.60 | 1.49 | 18 |
| 9 | 14-Aug | 1,095.10 | 1,116.90 | 1,093.80 | 1,107.20 | 1,105.53 | 0.73 | 5,274.11 | 25,226 | 1.80 | 12,727 | 1.55 | 1.41 | 18 |
| 10 | 13-Aug | 1,099.50 | 1,119.80 | 1,088.10 | 1,099.20 | 1,102.60 | 0.01 | 5,236.01 | 39,346 | 2.81 | 15,238 | 1.85 | 1.68 | 21 |
| 11 | 12-Aug | 1,079.10 | 1,115.00 | 1,079.10 | 1,099.10 | 1,101.75 | 1.88 | 5,235.53 | 48,159 | 3.44 | 16,963 | 2.06 | 1.87 | 24 |
| 12 | 11-Aug | 1,144.00 | 1,149.00 | 1,067.50 | 1,078.80 | 1,082.99 | -6.39 | 5,138.83 | 234,265 | 16.74 | 112,643 | 13.69 | 12.20 | 140 |
| 13 | 08-Aug | 1,185.00 | 1,205.30 | 1,138.70 | 1,152.40 | 1,179.77 | -4.77 | 5,489.42 | 77,510 | 5.54 | 38,299 | 4.65 | 4.52 | 47 |
| 14 | 07-Aug | 1,207.10 | 1,230.10 | 1,199.00 | 1,210.10 | 1,211.72 | -0.66 | 5,764.28 | 40,929 | 2.93 | 19,848 | 2.41 | 2.41 | 25 |
| 15 | 06-Aug | 1,202.00 | 1,229.00 | 1,184.60 | 1,218.20 | 1,209.41 | 1.10 | 5,802.86 | 40,733 | 2.91 | 19,946 | 2.42 | 2.41 | 25 |
| 16 | 05-Aug | 1,190.00 | 1,210.00 | 1,183.40 | 1,205.00 | 1,201.30 | 0.92 | 5,739.00 | 39,077 | 2.79 | 24,708 | 3.00 | 2.97 | 31 |
| 17 | 04-Aug | 1,210.60 | 1,210.60 | 1,165.00 | 1,194.00 | 1,190.87 | -0.88 | 5,687.00 | 36,060 | 2.58 | 21,263 | 2.58 | 2.53 | 26 |
| 18 | 01-Aug | 1,200.00 | 1,223.00 | 1,194.40 | 1,204.60 | 1,206.20 | 0.38 | 5,738.08 | 30,719 | 2.20 | 17,873 | 2.17 | 2.16 | 22 |
| 19 | 31-Jul | 1,178.20 | 1,205.80 | 1,155.00 | 1,200.00 | 1,193.40 | -0.23 | 5,716.00 | 28,528 | 2.04 | 16,172 | 1.97 | 1.93 | 20 |
| 20 | 30-Jul | 1,214.80 | 1,226.00 | 1,191.10 | 1,202.80 | 1,203.72 | -0.55 | 5,729.50 | 38,828 | 2.78 | 16,663 | 2.02 | 2.01 | 21 |
| 21 | 29-Jul | 1,142.40 | 1,236.40 | 1,140.00 | 1,209.40 | 1,190.99 | 5.86 | 5,760.94 | 88,629 | 6.33 | 31,292 | 3.80 | 3.73 | 39 |
| 22 | 28-Jul | 1,136.60 | 1,153.40 | 1,123.60 | 1,142.40 | 1,141.37 | 0.18 | 5,441.79 | 31,628 | 2.26 | 15,424 | 1.87 | 1.76 | 19 |
| 23 | 25-Jul | 1,171.20 | 1,176.00 | 1,130.10 | 1,140.40 | 1,145.89 | -3.36 | 5,432.26 | 76,555 | 5.47 | 46,378 | 5.64 | 5.31 | 58 |
| 24 | 24-Jul | 1,199.50 | 1,203.80 | 1,178.80 | 1,180.10 | 1,188.44 | -1.69 | 5,621.37 | 36,041 | 2.58 | 23,529 | 2.86 | 2.80 | 29 |
| 25 | 23-Jul | 1,202.00 | 1,205.00 | 1,199.60 | 1,200.40 | 1,200.28 | 0.02 | 5,718.07 | 24,152 | 1.73 | 17,849 | 2.17 | 2.14 | 22 |
| 26 | 22-Jul | 1,200.30 | 1,206.00 | 1,199.60 | 1,200.10 | 1,200.35 | -0.01 | 5,716.64 | 24,964 | 1.78 | 17,870 | 2.17 | 2.15 | 22 |
| 27 | 21-Jul | 1,201.10 | 1,209.00 | 1,199.50 | 1,200.20 | 1,200.61 | -0.07 | 5,717.12 | 33,714 | 2.41 | 22,607 | 2.75 | 2.71 | 28 |
| 28 | 18-Jul | 1,200.10 | 1,211.20 | 1,199.10 | 1,201.10 | 1,201.29 | -0.09 | 5,721.40 | 27,560 | 1.97 | 16,319 | 1.98 | 1.96 | 20 |
| 29 | 17-Jul | 1,205.70 | 1,206.90 | 1,200.00 | 1,202.20 | 1,202.52 | 0.16 | 5,726.64 | 13,991 | 1.00 | 8,383 | 1.02 | 1.01 | 10 |
| 30 | 16-Jul | 1,200.60 | 1,207.50 | 1,199.80 | 1,200.30 | 1,201.45 | -0.02 | 5,717.59 | 18,351 | 1.31 | 11,922 | 1.45 | 1.43 | 15 |
| 31 | 15-Jul | 1,200.50 | 1,217.70 | 1,195.10 | 1,200.60 | 1,204.02 | 0.01 | 5,719.02 | 24,009 | 1.72 | 13,050 | 1.59 | 1.57 | 16 |
| 32 | 14-Jul | 1,200.20 | 1,207.70 | 1,194.90 | 1,200.50 | 1,200.42 | 0.02 | 5,718.55 | 29,413 | 2.10 | 21,284 | 2.59 | 2.55 | 26 |
| 33 | 11-Jul | 1,193.00 | 1,208.50 | 1,193.00 | 1,200.20 | 1,202.07 | 0.00 | 5,717.12 | 30,530 | 2.18 | 19,645 | 2.39 | 2.36 | 24 |
| 34 | 10-Jul | 1,200.70 | 1,206.10 | 1,182.60 | 1,200.20 | 1,197.66 | -0.01 | 5,717.12 | 33,543 | 2.40 | 20,125 | 2.45 | 2.41 | 25 |
| 35 | 09-Jul | 1,201.00 | 1,211.60 | 1,199.80 | 1,200.30 | 1,202.13 | 0.00 | 5,717.59 | 25,435 | 1.82 | 16,180 | 1.97 | 1.95 | 20 |
| 36 | 08-Jul | 1,202.60 | 1,206.90 | 1,195.00 | 1,200.30 | 1,201.30 | -0.04 | 5,717.59 | 22,252 | 1.59 | 14,059 | 1.71 | 1.69 | 17 |
| 37 | 07-Jul | 1,216.60 | 1,216.60 | 1,199.70 | 1,200.80 | 1,203.23 | 0.11 | 5,719.98 | 36,885 | 2.64 | 21,151 | 2.57 | 2.54 | 26 |
| 38 | 04-Jul | 1,204.00 | 1,214.00 | 1,193.50 | 1,199.50 | 1,200.52 | -0.15 | 5,713.78 | 45,460 | 3.25 | 32,920 | 4.00 | 3.95 | 41 |
| 39 | 03-Jul | 1,190.00 | 1,207.90 | 1,184.70 | 1,201.30 | 1,200.80 | 0.64 | 5,722.36 | 62,955 | 4.50 | 30,125 | 3.66 | 3.62 | 37 |
| 40 | 02-Jul | 1,186.50 | 1,199.50 | 1,179.70 | 1,193.70 | 1,187.33 | 1.12 | 5,686.15 | 46,165 | 3.30 | 23,601 | 2.87 | 2.80 | 29 |
| 41 | 01-Jul | 1,173.80 | 1,189.10 | 1,159.20 | 1,180.50 | 1,177.00 | 1.57 | 5,623.28 | 65,857 | 4.71 | 29,959 | 3.64 | 3.00 | 37 |
| 42 | 30-Jun | 1,161.00 | 1,184.40 | 1,155.00 | 1,162.20 | 1,167.47 | 0.09 | 5,536.11 | 53,904 | 3.85 | 22,596 | 2.75 | 2.64 | 28 |
| 43 | 27-Jun | 1,169.70 | 1,174.50 | 1,156.10 | 1,161.10 | 1,166.43 | -0.41 | 5,530.87 | 44,582 | 3.19 | 19,266 | 2.34 | 2.25 | 24 |
| 44 | 26-Jun | 1,179.00 | 1,181.90 | 1,154.00 | 1,165.90 | 1,164.57 | -0.78 | 5,553.73 | 39,209 | 2.80 | 16,766 | 2.04 | 1.95 | 21 |
| 45 | 25-Jun | 1,180.20 | 1,181.90 | 1,156.60 | 1,175.10 | 1,171.61 | 1.06 | 5,597.55 | 69,775 | 4.99 | 32,360 | 3.93 | 3.79 | 40 |
| 46 | 24-Jun | 1,180.00 | 1,185.90 | 1,146.00 | 1,162.80 | 1,164.72 | 0.14 | 5,538.96 | 84,885 | 6.07 | 28,992 | 3.52 | 3.38 | 36 |
| 47 | 23-Jun | 1,082.30 | 1,174.40 | 1,072.90 | 1,161.20 | 1,142.60 | 3.59 | 5,531.34 | 216,617 | 15.48 | 83,066 | 10.09 | 9.49 | 103 |
| 48 | 20-Jun | 1,121.00 | 1,130.70 | 1,114.30 | 1,121.00 | 1,121.80 | 0.04 | 5,339.00 | 49,389 | 3.53 | 22,035 | 2.68 | 2.47 | 27 |
| 49 | 19-Jun | 1,100.20 | 1,129.70 | 1,091.30 | 1,120.60 | 1,120.62 | 1.76 | 5,337.95 | 164,699 | 11.77 | 72,775 | 8.84 | 8.16 | 90 |
| 50 | 18-Jun | 1,051.20 | 1,113.80 | 1,041.50 | 1,101.20 | 1,077.26 | 4.10 | 5,245.53 | 149,060 | 10.65 | 69,707 | 8.47 | 7.51 | 86 |
| 51 | 17-Jun | 1,070.00 | 1,083.80 | 1,051.40 | 1,057.80 | 1,067.34 | -1.63 | 5,038.80 | 55,957 | 4.00 | 23,411 | 2.84 | 2.50 | 29 |
| 52 | 16-Jun | 1,084.60 | 1,085.10 | 1,060.00 | 1,075.30 | 1,074.14 | -1.76 | 5,122.16 | 90,492 | 6.47 | 32,588 | 3.96 | 3.50 | 40 |
| 53 | 13-Jun | 1,071.00 | 1,145.00 | 1,071.00 | 1,094.60 | 1,088.98 | -1.85 | 5,214.10 | 174,509 | 12.47 | 58,828 | 7.15 | 6.41 | 73 |
| 54 | 12-Jun | 1,139.00 | 1,139.00 | 1,107.20 | 1,115.20 | 1,128.04 | -1.20 | 5,312.22 | 103,127 | 7.37 | 62,211 | 7.56 | 7.02 | 77 |
| 55 | 11-Jun | 1,131.90 | 1,153.00 | 1,118.00 | 1,128.70 | 1,135.39 | 0.68 | 5,376.53 | 154,370 | 11.03 | 75,640 | 9.19 | 8.59 | 94 |
| 56 | 10-Jun | 1,090.20 | 1,134.40 | 1,080.50 | 1,121.10 | 1,115.39 | 3.37 | 5,340.33 | 242,783 | 17.35 | 127,868 | 15.54 | 14.26 | 159 |
| 57 | 09-Jun | 1,080.00 | 1,100.00 | 1,071.40 | 1,084.60 | 1,088.04 | 0.90 | 5,166.46 | 164,100 | 11.73 | 84,246 | 10.24 | 9.17 | 104 |
| 58 | 06-Jun | 1,072.90 | 1,079.40 | 1,071.00 | 1,074.90 | 1,075.45 | 0.00 | 5,120.25 | 91,663 | 6.55 | 66,584 | 8.09 | 7.16 | 83 |
| 59 | 05-Jun | 1,079.80 | 1,085.00 | 1,072.90 | 1,074.90 | 1,078.96 | -0.04 | 5,120.25 | 86,841 | 6.21 | 62,987 | 7.65 | 6.80 | 78 |
| 60 | 04-Jun | 1,057.00 | 1,082.20 | 1,048.40 | 1,075.30 | 1,064.65 | 1.75 | 5,122.16 | 100,242 | 7.16 | 57,282 | 6.96 | 6.10 | 71 |
| 61 | 03-Jun | 1,080.00 | 1,080.50 | 1,052.40 | 1,056.80 | 1,063.70 | -1.32 | 5,034.04 | 51,273 | 3.66 | 28,482 | 3.46 | 3.03 | 35 |
| 62 | 02-Jun | 1,086.20 | 1,093.30 | 1,065.40 | 1,070.90 | 1,074.08 | -0.79 | 5,101.20 | 97,796 | 6.99 | 51,402 | 6.25 | 5.52 | 64 |
| 63 | 30-May | 1,060.00 | 1,100.00 | 1,056.95 | 1,079.45 | 1,074.50 | 2.13 | 5,141.93 | 177,332 | 12.67 | 90,260 | 10.97 | 9.70 | 112 |
| 64 | 29-May | 1,069.90 | 1,075.65 | 1,048.00 | 1,056.95 | 1,057.46 | -0.54 | 5,034.75 | 68,877 | 4.92 | 33,903 | 4.12 | 3.59 | 42 |
| 65 | 28-May | 1,071.00 | 1,075.00 | 1,053.70 | 1,062.65 | 1,061.90 | 0.16 | 5,061.90 | 77,466 | 5.54 | 41,631 | 5.06 | 4.42 | 52 |
| 66 | 27-May | 1,055.00 | 1,063.50 | 1,034.05 | 1,060.95 | 1,053.19 | 1.48 | 5,053.80 | 99,180 | 7.09 | 45,391 | 5.52 | 4.78 | 56 |
| 67 | 26-May | 1,031.80 | 1,057.10 | 1,002.10 | 1,045.45 | 1,038.63 | 1.32 | 4,979.97 | 223,243 | 15.96 | 93,959 | 11.42 | 9.76 | 117 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER