| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,540.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 14-Nov-2024 | Bumper: 1,116.25; Drift%: 9.43 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 1,041.39 | Low52 Price: 910.0 | Barrier: 1,008.0; Drift%: 18.22 |
| Basic Industry: Paints | Total Equity: 47,675,662 | Low52 Date: 07-Apr-2025 | SHP: 53.88 / 11.81 / 19.68 / 14.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 130 | ||||
| High/Low Price | Quarter: 1,415.0 / 940.05 | Month: 1,161.0 / 1,039.9 | Week: 1,033.8 / 995.0 | Day: 1,239.05 / 1,181.05 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,200.00 | 1,239.05 | 1,181.05 | 1,232.50 | 1,210.52 | 2.49 | 5,876.03 | 512,138 | 46.43 | 203,969 | 33.39 | 24.69 | 292 |
| 2 | 11-Nov | 1,123.05 | 1,246.45 | 1,116.25 | 1,202.55 | 1,172.84 | 4.09 | 5,733.24 | 1,371,536 | 124.33 | 228,452 | 37.40 | 26.79 | 318 |
| 3 | 10-Nov | 1,010.00 | 1,180.00 | 1,006.00 | 1,155.35 | 1,138.30 | 15.06 | 5,508.21 | 4,581,620 | 415.34 | 423,338 | 69.30 | 48.19 | 588 |
| 4 | 07-Nov | 1,005.65 | 1,010.00 | 992.40 | 1,004.10 | 1,002.22 | 1.34 | 4,787.11 | 226,411 | 20.52 | 150,465 | 24.63 | 15.08 | 209 |
| 5 | 06-Nov | 997.15 | 1,010.15 | 982.20 | 990.80 | 995.39 | -0.44 | 4,723.70 | 110,136 | 9.98 | 55,591 | 9.10 | 5.53 | 77 |
| 6 | 04-Nov | 1,008.40 | 1,009.75 | 979.50 | 995.20 | 998.61 | -0.87 | 4,744.68 | 38,782 | 3.52 | 17,820 | 2.92 | 1.78 | 25 |
| 7 | 03-Nov | 1,000.55 | 1,008.00 | 998.00 | 1,003.95 | 1,002.67 | 0.41 | 4,786.40 | 28,141 | 2.55 | 17,057 | 2.79 | 1.71 | 24 |
| 8 | 31-Oct | 1,005.00 | 1,010.50 | 995.00 | 999.90 | 1,002.31 | -1.11 | 4,767.09 | 40,140 | 3.64 | 29,777 | 4.87 | 2.98 | 41 |
| 9 | 30-Oct | 1,010.20 | 1,013.50 | 1,005.10 | 1,011.10 | 1,009.76 | -0.26 | 4,820.49 | 16,853 | 1.53 | 10,580 | 1.73 | 1.07 | 15 |
| 10 | 29-Oct | 1,005.20 | 1,015.00 | 1,002.10 | 1,013.70 | 1,008.84 | 0.87 | 4,832.88 | 47,374 | 4.29 | 32,110 | 5.26 | 3.24 | 45 |
| 11 | 28-Oct | 1,010.40 | 1,026.00 | 998.80 | 1,005.00 | 1,005.94 | -0.53 | 4,791.00 | 64,875 | 5.88 | 35,318 | 5.78 | 3.55 | 49 |
| 12 | 27-Oct | 1,032.60 | 1,033.80 | 1,004.10 | 1,010.40 | 1,015.59 | -2.15 | 4,817.15 | 62,182 | 5.64 | 40,458 | 6.62 | 4.11 | 56 |
| 13 | 24-Oct | 1,038.40 | 1,055.00 | 1,014.80 | 1,032.60 | 1,039.39 | -0.56 | 4,922.99 | 42,341 | 3.84 | 19,762 | 3.23 | 2.05 | 27 |
| 14 | 23-Oct | 1,048.80 | 1,048.80 | 1,026.70 | 1,038.40 | 1,035.31 | -0.06 | 4,950.64 | 69,491 | 6.30 | 38,427 | 6.29 | 3.98 | 53 |
| 15 | 21-Oct | 1,029.60 | 1,048.80 | 1,028.00 | 1,039.00 | 1,035.90 | 1.85 | 4,953.00 | 11,030 | 1.00 | 6,471 | 1.06 | 0.67 | 9 |
| 16 | 20-Oct | 1,036.80 | 1,036.80 | 1,015.80 | 1,020.10 | 1,023.56 | -0.83 | 4,863.39 | 48,190 | 4.37 | 27,848 | 4.56 | 2.85 | 39 |
| 17 | 17-Oct | 1,036.20 | 1,053.30 | 1,025.70 | 1,028.60 | 1,039.80 | -0.22 | 4,903.92 | 79,391 | 7.20 | 30,261 | 4.95 | 3.15 | 42 |
| 18 | 16-Oct | 1,015.00 | 1,045.00 | 1,015.00 | 1,030.90 | 1,024.23 | 0.93 | 4,914.88 | 54,817 | 4.97 | 34,795 | 5.70 | 3.56 | 48 |
| 19 | 15-Oct | 1,042.60 | 1,053.20 | 1,010.10 | 1,021.40 | 1,030.00 | -2.03 | 4,869.59 | 52,834 | 4.79 | 28,688 | 4.70 | 2.00 | 40 |
| 20 | 14-Oct | 1,045.60 | 1,050.90 | 1,024.50 | 1,042.60 | 1,034.99 | 0.12 | 4,970.66 | 22,264 | 2.02 | 9,720 | 1.59 | 1.01 | 14 |
| 21 | 13-Oct | 1,051.70 | 1,056.90 | 1,036.80 | 1,041.40 | 1,043.07 | -0.95 | 4,964.94 | 30,470 | 2.76 | 18,678 | 3.06 | 1.95 | 26 |
| 22 | 10-Oct | 1,049.20 | 1,063.90 | 1,042.50 | 1,051.40 | 1,050.14 | 0.23 | 5,012.62 | 35,654 | 3.23 | 17,874 | 2.93 | 1.88 | 25 |
| 23 | 09-Oct | 1,043.30 | 1,058.30 | 1,039.20 | 1,049.00 | 1,050.27 | 0.55 | 5,001.00 | 26,844 | 2.43 | 14,026 | 2.30 | 1.47 | 19 |
| 24 | 08-Oct | 1,057.70 | 1,060.20 | 1,035.90 | 1,043.30 | 1,051.37 | -1.36 | 4,974.00 | 42,729 | 3.87 | 17,504 | 2.87 | 1.84 | 24 |
| 25 | 07-Oct | 1,078.00 | 1,080.20 | 1,036.50 | 1,057.70 | 1,060.61 | -2.17 | 5,042.65 | 74,487 | 6.75 | 38,884 | 6.37 | 4.12 | 54 |
| 26 | 06-Oct | 1,080.00 | 1,107.10 | 1,060.90 | 1,081.20 | 1,077.24 | -0.27 | 5,154.69 | 51,098 | 4.63 | 22,521 | 3.69 | 2.43 | 31 |
| 27 | 03-Oct | 1,072.60 | 1,103.30 | 1,065.70 | 1,084.10 | 1,086.04 | 1.07 | 5,168.52 | 39,199 | 3.55 | 9,771 | 1.60 | 1.06 | 14 |
| 28 | 01-Oct | 1,056.40 | 1,080.50 | 1,050.10 | 1,072.60 | 1,070.74 | 1.94 | 5,113.69 | 58,691 | 5.32 | 48,011 | 7.86 | 5.14 | 67 |
| 29 | 30-Sep | 1,070.50 | 1,076.70 | 1,039.90 | 1,052.20 | 1,057.89 | -1.62 | 5,016.43 | 64,908 | 5.88 | 37,535 | 6.14 | 3.97 | 52 |
| 30 | 29-Sep | 1,090.60 | 1,120.00 | 1,056.40 | 1,069.50 | 1,068.23 | -1.93 | 5,098.91 | 106,570 | 9.66 | 71,847 | 11.76 | 7.67 | 100 |
| 31 | 26-Sep | 1,093.00 | 1,100.00 | 1,085.00 | 1,090.60 | 1,094.27 | -0.70 | 5,199.51 | 48,342 | 4.38 | 35,426 | 5.80 | 3.88 | 49 |
| 32 | 25-Sep | 1,098.00 | 1,124.00 | 1,090.60 | 1,098.30 | 1,099.45 | -0.13 | 5,236.22 | 70,141 | 6.36 | 62,361 | 10.21 | 6.86 | 87 |
| 33 | 24-Sep | 1,099.10 | 1,103.00 | 1,096.00 | 1,099.70 | 1,099.41 | 0.11 | 5,242.89 | 44,597 | 4.04 | 37,355 | 6.11 | 4.11 | 52 |
| 34 | 23-Sep | 1,106.20 | 1,116.00 | 1,093.60 | 1,098.50 | 1,100.18 | -0.17 | 5,237.17 | 30,017 | 2.72 | 19,947 | 3.27 | 2.19 | 28 |
| 35 | 22-Sep | 1,122.70 | 1,124.20 | 1,080.00 | 1,100.40 | 1,109.05 | -2.01 | 5,246.23 | 29,936 | 2.71 | 16,098 | 2.64 | 1.79 | 22 |
| 36 | 19-Sep | 1,121.00 | 1,129.30 | 1,112.20 | 1,123.00 | 1,117.81 | -0.17 | 5,353.00 | 18,888 | 1.71 | 11,899 | 1.95 | 1.33 | 17 |
| 37 | 18-Sep | 1,122.20 | 1,138.80 | 1,122.00 | 1,124.90 | 1,126.75 | -0.24 | 5,363.04 | 15,619 | 1.42 | 10,581 | 1.73 | 1.19 | 15 |
| 38 | 17-Sep | 1,137.70 | 1,145.00 | 1,119.90 | 1,127.60 | 1,134.99 | -0.68 | 5,375.91 | 17,728 | 1.61 | 9,698 | 1.59 | 1.10 | 13 |
| 39 | 16-Sep | 1,132.00 | 1,144.00 | 1,126.60 | 1,135.30 | 1,137.27 | 0.26 | 5,412.62 | 21,512 | 1.95 | 10,654 | 1.74 | 1.21 | 15 |
| 40 | 15-Sep | 1,141.20 | 1,146.40 | 1,129.60 | 1,132.40 | 1,136.56 | -1.23 | 5,398.79 | 21,251 | 1.93 | 10,554 | 1.73 | 1.20 | 15 |
| 41 | 12-Sep | 1,143.50 | 1,153.30 | 1,140.50 | 1,146.50 | 1,145.51 | 0.26 | 5,466.01 | 36,947 | 3.35 | 29,533 | 4.83 | 3.38 | 41 |
| 42 | 11-Sep | 1,133.40 | 1,151.70 | 1,127.90 | 1,143.50 | 1,140.82 | 1.05 | 5,451.71 | 25,866 | 2.34 | 15,152 | 2.48 | 1.73 | 21 |
| 43 | 10-Sep | 1,136.40 | 1,137.80 | 1,126.00 | 1,131.60 | 1,131.35 | 0.35 | 5,394.98 | 15,590 | 1.41 | 7,808 | 1.28 | 0.88 | 11 |
| 44 | 09-Sep | 1,146.90 | 1,149.80 | 1,126.00 | 1,127.70 | 1,134.26 | -1.22 | 5,376.38 | 12,140 | 1.10 | 6,108 | 1.00 | 0.69 | 8 |
| 45 | 08-Sep | 1,145.30 | 1,145.30 | 1,125.20 | 1,141.60 | 1,135.33 | -0.33 | 5,442.65 | 56,408 | 5.11 | 41,081 | 6.72 | 4.66 | 57 |
| 46 | 05-Sep | 1,152.80 | 1,153.30 | 1,127.40 | 1,145.40 | 1,141.62 | -0.64 | 5,460.77 | 25,049 | 2.27 | 14,159 | 2.32 | 1.62 | 20 |
| 47 | 04-Sep | 1,155.50 | 1,161.00 | 1,143.60 | 1,152.80 | 1,150.52 | 0.87 | 5,496.05 | 64,151 | 5.82 | 52,442 | 8.58 | 6.03 | 73 |
| 48 | 03-Sep | 1,114.90 | 1,161.00 | 1,114.90 | 1,142.90 | 1,142.37 | 1.98 | 5,448.85 | 43,737 | 3.96 | 19,437 | 3.18 | 2.22 | 27 |
| 49 | 02-Sep | 1,100.40 | 1,150.00 | 1,097.40 | 1,120.70 | 1,123.11 | 2.07 | 5,343.01 | 112,131 | 10.17 | 76,225 | 12.48 | 8.56 | 106 |
| 50 | 01-Sep | 1,095.00 | 1,100.00 | 1,083.50 | 1,098.00 | 1,090.68 | -0.15 | 5,234.00 | 35,938 | 3.26 | 20,435 | 3.35 | 2.23 | 28 |
| 51 | 29-Aug | 1,087.30 | 1,103.00 | 1,080.70 | 1,099.70 | 1,097.34 | 0.22 | 5,242.89 | 34,820 | 3.16 | 23,133 | 3.79 | 2.54 | 32 |
| 52 | 28-Aug | 1,106.40 | 1,115.80 | 1,085.10 | 1,097.30 | 1,100.32 | -0.59 | 5,231.45 | 27,993 | 2.54 | 11,517 | 1.89 | 1.27 | 16 |
| 53 | 26-Aug | 1,122.00 | 1,122.00 | 1,100.00 | 1,103.80 | 1,107.59 | -2.01 | 5,262.44 | 21,028 | 1.91 | 12,515 | 2.05 | 1.39 | 17 |
| 54 | 25-Aug | 1,131.00 | 1,138.10 | 1,115.10 | 1,126.40 | 1,127.72 | -0.63 | 5,370.19 | 16,949 | 1.54 | 9,785 | 1.60 | 1.10 | 14 |
| 55 | 22-Aug | 1,139.10 | 1,149.80 | 1,117.20 | 1,133.50 | 1,130.04 | -0.49 | 5,404.04 | 25,479 | 2.31 | 10,796 | 1.77 | 1.22 | 15 |
| 56 | 21-Aug | 1,170.10 | 1,170.10 | 1,135.20 | 1,139.10 | 1,145.66 | -1.90 | 5,430.73 | 51,386 | 4.66 | 33,201 | 5.43 | 3.80 | 46 |
| 57 | 20-Aug | 1,174.80 | 1,181.90 | 1,155.90 | 1,161.20 | 1,168.82 | -0.87 | 5,536.10 | 16,906 | 1.53 | 8,228 | 1.35 | 0.96 | 11 |
| 58 | 19-Aug | 1,142.00 | 1,178.40 | 1,142.00 | 1,171.40 | 1,165.36 | 2.75 | 5,584.73 | 34,701 | 3.15 | 15,433 | 2.53 | 1.80 | 21 |
| 59 | 18-Aug | 1,123.00 | 1,145.90 | 1,111.80 | 1,140.10 | 1,131.81 | 2.97 | 5,435.50 | 29,228 | 2.65 | 13,165 | 2.16 | 1.49 | 18 |
| 60 | 14-Aug | 1,095.10 | 1,116.90 | 1,093.80 | 1,107.20 | 1,105.53 | 0.73 | 5,278.65 | 25,226 | 2.29 | 12,727 | 2.08 | 1.41 | 18 |
| 61 | 13-Aug | 1,099.50 | 1,119.80 | 1,088.10 | 1,099.20 | 1,102.60 | 0.01 | 5,240.51 | 39,346 | 3.57 | 15,238 | 2.49 | 1.68 | 21 |
| 62 | 12-Aug | 1,079.10 | 1,115.00 | 1,079.10 | 1,099.10 | 1,101.75 | 1.88 | 5,240.03 | 48,159 | 4.37 | 16,963 | 2.78 | 1.87 | 24 |
| 63 | 11-Aug | 1,144.00 | 1,149.00 | 1,067.50 | 1,078.80 | 1,082.99 | -6.39 | 5,143.25 | 234,265 | 21.24 | 112,643 | 18.44 | 12.20 | 140 |
| 64 | 08-Aug | 1,185.00 | 1,205.30 | 1,138.70 | 1,152.40 | 1,179.77 | -4.77 | 5,494.14 | 77,510 | 7.03 | 38,299 | 6.27 | 4.52 | 47 |
| 65 | 07-Aug | 1,207.10 | 1,230.10 | 1,199.00 | 1,210.10 | 1,211.72 | -0.66 | 5,769.23 | 40,929 | 3.71 | 19,848 | 3.25 | 2.41 | 25 |
| 66 | 06-Aug | 1,202.00 | 1,229.00 | 1,184.60 | 1,218.20 | 1,209.41 | 1.10 | 5,807.85 | 40,733 | 3.69 | 19,946 | 3.27 | 2.41 | 25 |
| 67 | 05-Aug | 1,190.00 | 1,210.00 | 1,183.40 | 1,205.00 | 1,201.30 | 0.92 | 5,744.00 | 39,077 | 3.54 | 24,708 | 4.04 | 2.97 | 31 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER