| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,345.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 18-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 780.58 | Low52 Price: 708.05 | Barrier: 761.0; Drift%: 0.48 |
| Basic Industry: Paints | Total Equity: 47,675,662 | Low52 Date: 30-Mar-2026 | SHP: 53.88 / 11.21 / 21.13 / 13.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 178 | ||||
| High/Low Price | Quarter: 1,415.0 / 940.05 | Month: 1,315.0 / 1,112.8 | Week: 968.5 / 932.1 | Day: 779.1 / 756.05 | Sis67: 89 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 765.05 | 779.10 | 756.05 | 764.65 | 768.37 | -0.69 | 3,645.52 | 83,889 | 5.51 | 43,020 | 5.71 | 3.31 | 65 |
| 2 | 06-Apr | 767.60 | 775.95 | 750.30 | 769.95 | 763.38 | 0.31 | 3,670.79 | 100,998 | 6.63 | 35,004 | 4.64 | 2.67 | 53 |
| 3 | 02-Apr | 723.40 | 785.00 | 720.50 | 767.60 | 755.19 | 2.41 | 3,659.58 | 141,351 | 9.28 | 41,058 | 5.45 | 3.10 | 62 |
| 4 | 01-Apr | 746.50 | 761.00 | 730.60 | 749.55 | 748.69 | 5.45 | 3,573.53 | 95,500 | 6.27 | 37,157 | 4.93 | 2.78 | 56 |
| 5 | 30-Mar | 723.95 | 734.00 | 708.05 | 710.80 | 716.85 | -2.74 | 3,388.79 | 230,304 | 15.12 | 103,940 | 13.79 | 7.45 | 158 |
| 6 | 27-Mar | 765.95 | 768.00 | 727.05 | 730.80 | 741.72 | -4.58 | 3,484.14 | 193,676 | 12.71 | 106,304 | 14.10 | 7.88 | 162 |
| 7 | 25-Mar | 741.80 | 776.00 | 731.95 | 765.85 | 750.13 | 4.92 | 3,651.24 | 466,653 | 30.63 | 248,682 | 32.99 | 18.65 | 378 |
| 8 | 24-Mar | 735.00 | 746.95 | 723.00 | 729.95 | 734.07 | 2.38 | 3,480.08 | 186,195 | 12.22 | 89,026 | 11.81 | 6.54 | 135 |
| 9 | 23-Mar | 738.00 | 738.00 | 711.00 | 712.95 | 719.74 | -4.14 | 3,399.04 | 134,198 | 8.81 | 72,438 | 9.61 | 5.21 | 110 |
| 10 | 20-Mar | 747.95 | 761.55 | 734.15 | 743.75 | 750.52 | -0.09 | 3,545.88 | 175,106 | 11.50 | 84,502 | 11.21 | 6.34 | 128 |
| 11 | 19-Mar | 760.00 | 760.95 | 742.00 | 744.40 | 749.64 | -3.13 | 3,548.98 | 159,935 | 10.50 | 87,865 | 11.66 | 6.59 | 134 |
| 12 | 18-Mar | 761.00 | 781.40 | 750.90 | 768.45 | 768.71 | 1.43 | 3,663.64 | 317,115 | 20.82 | 185,872 | 24.66 | 14.29 | 283 |
| 13 | 17-Mar | 760.00 | 775.45 | 745.00 | 757.60 | 759.57 | -0.01 | 3,611.91 | 302,042 | 19.83 | 180,934 | 24.01 | 13.74 | 275 |
| 14 | 16-Mar | 781.50 | 785.65 | 751.00 | 757.70 | 763.76 | -3.70 | 3,612.38 | 443,713 | 29.13 | 324,911 | 43.11 | 24.82 | 494 |
| 15 | 13-Mar | 809.85 | 813.95 | 783.10 | 786.85 | 794.61 | -3.81 | 3,751.36 | 150,721 | 9.89 | 75,925 | 10.07 | 6.03 | 115 |
| 16 | 12-Mar | 819.80 | 832.90 | 805.00 | 818.05 | 820.91 | -0.66 | 3,900.11 | 117,580 | 7.72 | 57,122 | 7.58 | 4.69 | 87 |
| 17 | 11-Mar | 842.45 | 851.25 | 816.00 | 823.45 | 832.72 | -1.92 | 3,925.85 | 198,879 | 13.06 | 121,162 | 16.08 | 10.09 | 184 |
| 18 | 10-Mar | 850.00 | 854.05 | 828.00 | 839.60 | 837.45 | 0.16 | 4,002.85 | 166,470 | 10.93 | 88,860 | 11.79 | 7.44 | 135 |
| 19 | 09-Mar | 855.00 | 865.00 | 824.50 | 838.30 | 838.84 | -4.03 | 3,996.65 | 200,010 | 13.13 | 104,771 | 13.90 | 8.79 | 159 |
| 20 | 06-Mar | 890.00 | 897.25 | 870.00 | 873.50 | 879.68 | -2.98 | 4,164.47 | 112,414 | 7.38 | 59,631 | 7.91 | 5.25 | 91 |
| 21 | 05-Mar | 908.30 | 914.40 | 881.00 | 900.30 | 897.64 | -0.88 | 4,292.24 | 296,075 | 19.44 | 235,467 | 31.24 | 21.14 | 358 |
| 22 | 04-Mar | 898.05 | 919.95 | 895.50 | 908.30 | 906.33 | -1.08 | 4,330.38 | 83,056 | 5.45 | 40,116 | 5.32 | 3.64 | 61 |
| 23 | 02-Mar | 892.70 | 926.35 | 884.60 | 918.25 | 911.35 | -1.98 | 4,377.82 | 127,998 | 8.40 | 54,496 | 7.23 | 4.97 | 83 |
| 24 | 27-Feb | 945.10 | 947.60 | 932.10 | 936.80 | 938.71 | -1.13 | 4,466.26 | 74,395 | 4.88 | 41,976 | 5.57 | 3.94 | 64 |
| 25 | 26-Feb | 947.90 | 957.40 | 941.10 | 947.50 | 947.38 | -0.04 | 4,517.27 | 53,108 | 3.49 | 19,037 | 2.53 | 1.80 | 29 |
| 26 | 25-Feb | 949.00 | 965.90 | 943.60 | 947.90 | 954.55 | -0.04 | 4,519.18 | 113,239 | 7.43 | 65,857 | 8.74 | 6.29 | 100 |
| 27 | 24-Feb | 947.00 | 953.00 | 940.50 | 948.30 | 947.13 | -0.27 | 4,521.08 | 42,342 | 2.78 | 23,108 | 3.07 | 2.19 | 35 |
| 28 | 23-Feb | 950.60 | 968.50 | 940.00 | 950.90 | 951.44 | 0.73 | 4,533.48 | 168,622 | 11.07 | 108,449 | 14.39 | 10.32 | 165 |
| 29 | 20-Feb | 966.00 | 971.40 | 941.50 | 944.00 | 947.47 | -2.23 | 4,500.00 | 114,428 | 7.51 | 63,531 | 8.43 | 6.02 | 97 |
| 30 | 19-Feb | 970.00 | 980.00 | 960.00 | 965.50 | 969.20 | -0.92 | 4,603.09 | 65,073 | 4.27 | 32,890 | 4.36 | 3.19 | 50 |
| 31 | 18-Feb | 984.80 | 984.80 | 965.00 | 974.50 | 974.25 | -0.36 | 4,645.99 | 93,066 | 6.11 | 47,429 | 6.29 | 4.62 | 72 |
| 32 | 17-Feb | 993.30 | 999.10 | 970.00 | 978.00 | 984.07 | -0.95 | 4,662.00 | 119,525 | 7.85 | 54,972 | 7.29 | 5.41 | 84 |
| 33 | 16-Feb | 1,009.90 | 1,019.50 | 975.40 | 987.40 | 991.29 | 1.47 | 4,707.49 | 203,282 | 13.34 | 56,484 | 7.49 | 5.60 | 86 |
| 34 | 13-Feb | 999.70 | 1,003.00 | 961.10 | 973.10 | 973.11 | -2.44 | 4,639.32 | 86,792 | 5.70 | 48,985 | 6.50 | 4.77 | 74 |
| 35 | 12-Feb | 1,010.00 | 1,010.00 | 990.00 | 997.40 | 997.87 | -1.16 | 4,755.17 | 75,885 | 4.98 | 38,094 | 5.05 | 3.80 | 58 |
| 36 | 11-Feb | 1,036.90 | 1,036.90 | 1,005.00 | 1,009.10 | 1,013.21 | -2.16 | 4,810.95 | 81,283 | 5.34 | 44,822 | 5.95 | 4.54 | 68 |
| 37 | 10-Feb | 1,046.40 | 1,046.40 | 1,025.20 | 1,031.40 | 1,034.25 | -0.81 | 4,917.27 | 61,354 | 4.03 | 30,123 | 4.00 | 3.12 | 46 |
| 38 | 09-Feb | 1,018.00 | 1,054.60 | 1,009.00 | 1,039.80 | 1,036.18 | 3.06 | 4,957.32 | 123,657 | 8.12 | 53,740 | 7.13 | 5.57 | 82 |
| 39 | 06-Feb | 1,006.00 | 1,017.90 | 992.00 | 1,008.90 | 1,004.84 | -0.26 | 4,810.00 | 54,277 | 3.56 | 26,123 | 3.47 | 2.62 | 37 |
| 40 | 05-Feb | 1,024.30 | 1,027.60 | 1,008.00 | 1,011.50 | 1,013.07 | -1.23 | 4,822.39 | 34,680 | 2.28 | 19,771 | 2.62 | 2.00 | 28 |
| 41 | 04-Feb | 1,030.00 | 1,043.80 | 1,013.10 | 1,024.10 | 1,022.72 | -0.56 | 4,882.46 | 82,583 | 5.42 | 53,901 | 7.15 | 5.51 | 77 |
| 42 | 03-Feb | 1,070.90 | 1,073.00 | 1,027.00 | 1,029.90 | 1,033.55 | -0.24 | 4,910.12 | 141,777 | 9.31 | 110,170 | 14.62 | 11.39 | 158 |
| 43 | 02-Feb | 1,022.40 | 1,040.00 | 1,007.60 | 1,032.40 | 1,024.55 | 0.08 | 4,922.04 | 40,507 | 2.66 | 23,973 | 3.18 | 2.46 | 34 |
| 44 | 01-Feb | 1,052.40 | 1,057.90 | 1,021.70 | 1,031.60 | 1,041.82 | -1.23 | 4,918.22 | 15,232 | 1.00 | 7,536 | 1.00 | 0.79 | 11 |
| 45 | 30-Jan | 1,035.90 | 1,059.90 | 1,022.00 | 1,044.40 | 1,043.91 | 0.82 | 4,979.25 | 36,467 | 2.39 | 14,624 | 1.94 | 1.53 | 21 |
| 46 | 29-Jan | 1,065.30 | 1,065.30 | 1,025.50 | 1,035.90 | 1,034.76 | -2.25 | 4,938.72 | 35,485 | 2.33 | 14,121 | 1.87 | 1.46 | 20 |
| 47 | 28-Jan | 1,054.90 | 1,073.00 | 1,046.70 | 1,059.70 | 1,058.79 | 0.46 | 5,052.19 | 56,600 | 3.72 | 28,767 | 3.82 | 3.05 | 41 |
| 48 | 27-Jan | 1,045.00 | 1,069.00 | 1,016.40 | 1,054.90 | 1,046.55 | 0.71 | 5,029.31 | 63,289 | 4.15 | 24,715 | 3.28 | 2.59 | 35 |
| 49 | 23-Jan | 1,091.90 | 1,091.90 | 1,042.90 | 1,047.50 | 1,068.97 | -4.21 | 4,994.03 | 50,725 | 3.33 | 22,397 | 2.97 | 2.39 | 32 |
| 50 | 22-Jan | 1,101.00 | 1,119.50 | 1,086.00 | 1,093.50 | 1,098.79 | -0.68 | 5,213.33 | 35,554 | 2.33 | 17,633 | 2.34 | 1.94 | 25 |
| 51 | 21-Jan | 1,134.00 | 1,134.10 | 1,095.00 | 1,101.00 | 1,112.52 | -3.39 | 5,249.00 | 47,988 | 3.15 | 20,717 | 2.75 | 2.30 | 30 |
| 52 | 20-Jan | 1,161.00 | 1,161.00 | 1,126.00 | 1,139.60 | 1,138.30 | -1.84 | 5,433.12 | 54,321 | 3.57 | 27,141 | 3.60 | 3.09 | 39 |
| 53 | 19-Jan | 1,216.20 | 1,229.40 | 1,155.00 | 1,161.00 | 1,177.07 | -6.10 | 5,535.00 | 79,847 | 5.24 | 34,597 | 4.59 | 4.07 | 50 |
| 54 | 16-Jan | 1,199.20 | 1,250.00 | 1,196.60 | 1,236.40 | 1,224.36 | 3.02 | 5,894.62 | 62,774 | 4.12 | 31,670 | 4.20 | 3.88 | 45 |
| 55 | 14-Jan | 1,215.20 | 1,216.00 | 1,198.20 | 1,200.10 | 1,203.46 | -1.88 | 5,721.56 | 24,350 | 1.60 | 13,581 | 1.80 | 1.63 | 19 |
| 56 | 13-Jan | 1,197.50 | 1,234.70 | 1,195.00 | 1,223.10 | 1,216.23 | 2.14 | 5,831.21 | 67,145 | 4.41 | 28,294 | 3.75 | 3.44 | 41 |
| 57 | 12-Jan | 1,200.30 | 1,209.00 | 1,189.30 | 1,197.50 | 1,196.46 | -0.23 | 5,709.16 | 58,830 | 3.86 | 31,399 | 4.17 | 3.76 | 45 |
| 58 | 09-Jan | 1,207.70 | 1,238.00 | 1,190.60 | 1,200.30 | 1,213.26 | -1.70 | 5,722.51 | 53,544 | 3.52 | 22,117 | 2.93 | 2.68 | 32 |
| 59 | 08-Jan | 1,221.90 | 1,240.60 | 1,204.70 | 1,221.00 | 1,225.50 | -0.07 | 5,821.00 | 59,565 | 3.91 | 23,059 | 3.06 | 2.83 | 33 |
| 60 | 07-Jan | 1,185.00 | 1,245.00 | 1,185.00 | 1,221.90 | 1,217.67 | 2.64 | 5,825.49 | 109,521 | 7.19 | 25,316 | 3.36 | 3.08 | 36 |
| 61 | 06-Jan | 1,178.90 | 1,202.10 | 1,165.50 | 1,190.50 | 1,179.90 | 0.48 | 5,675.79 | 44,338 | 2.91 | 23,028 | 3.06 | 2.72 | 33 |
| 62 | 05-Jan | 1,169.90 | 1,206.90 | 1,141.30 | 1,184.80 | 1,173.47 | 1.16 | 5,648.61 | 101,137 | 6.64 | 48,026 | 6.37 | 5.64 | 69 |
| 63 | 02-Jan | 1,195.30 | 1,195.30 | 1,152.40 | 1,171.20 | 1,168.73 | -1.33 | 5,583.77 | 64,398 | 4.23 | 22,442 | 2.98 | 2.62 | 32 |
| 64 | 01-Jan | 1,138.60 | 1,215.50 | 1,138.60 | 1,187.00 | 1,189.02 | 3.78 | 5,659.00 | 131,124 | 8.61 | 27,903 | 3.70 | 3.32 | 40 |
| 65 | 31-Dec | 1,122.50 | 1,153.70 | 1,116.10 | 1,143.80 | 1,139.97 | 1.90 | 5,453.14 | 24,254 | 1.59 | 11,377 | 1.51 | 1.30 | 16 |
| 66 | 30-Dec | 1,126.90 | 1,131.70 | 1,116.80 | 1,122.50 | 1,123.70 | -0.39 | 5,351.59 | 22,647 | 1.49 | 8,981 | 1.19 | 1.01 | 13 |
| 67 | 29-Dec | 1,118.70 | 1,141.10 | 1,112.80 | 1,126.90 | 1,126.17 | -0.05 | 5,372.57 | 30,939 | 2.03 | 12,987 | 1.72 | 1.46 | 19 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER