| 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: 1,159.2; Drift%: 3.42 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 1,157.12 | Low52 Price: 910.0 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 47,634,707 | Low52 Date: 07-Apr-2025 | SHP: 53.92 / 12.41 / 16.74 / 16.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 1,415.0 / 940.05 | Month: 1,100.0 / 944.0 | Week: 1,214.0 / 1,155.0 | Day: 1,208.5 / 1,193.0 | Sis67: 59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,193.00 | 1,208.50 | 1,193.00 | 1,200.20 | 1,202.07 | 0.00 | 5,717.12 | 30,530 | 1.37 | 19,645 | 1.40 | 2.36 | 24 |
| 2 | 10-Jul | 1,200.70 | 1,206.10 | 1,182.60 | 1,200.20 | 1,197.66 | -0.01 | 5,717.12 | 33,543 | 1.51 | 20,125 | 1.43 | 2.41 | 25 |
| 3 | 09-Jul | 1,201.00 | 1,211.60 | 1,199.80 | 1,200.30 | 1,202.13 | 0.00 | 5,717.59 | 25,435 | 1.14 | 16,180 | 1.15 | 1.95 | 20 |
| 4 | 08-Jul | 1,202.60 | 1,206.90 | 1,195.00 | 1,200.30 | 1,201.30 | -0.04 | 5,717.59 | 22,252 | 1.00 | 14,059 | 1.00 | 1.69 | 17 |
| 5 | 07-Jul | 1,216.60 | 1,216.60 | 1,199.70 | 1,200.80 | 1,203.23 | 0.11 | 5,719.98 | 36,885 | 1.66 | 21,151 | 1.50 | 2.54 | 26 |
| 6 | 04-Jul | 1,204.00 | 1,214.00 | 1,193.50 | 1,199.50 | 1,200.52 | -0.15 | 5,713.78 | 45,460 | 2.04 | 32,920 | 2.34 | 3.95 | 41 |
| 7 | 03-Jul | 1,190.00 | 1,207.90 | 1,184.70 | 1,201.30 | 1,200.80 | 0.64 | 5,722.36 | 62,955 | 2.83 | 30,125 | 2.14 | 3.62 | 37 |
| 8 | 02-Jul | 1,186.50 | 1,199.50 | 1,179.70 | 1,193.70 | 1,187.33 | 1.12 | 5,686.15 | 46,165 | 2.07 | 23,601 | 1.68 | 2.80 | 29 |
| 9 | 01-Jul | 1,173.80 | 1,189.10 | 1,159.20 | 1,180.50 | 1,177.00 | 1.57 | 5,623.28 | 65,857 | 2.96 | 29,959 | 2.13 | 3.00 | 37 |
| 10 | 30-Jun | 1,161.00 | 1,184.40 | 1,155.00 | 1,162.20 | 1,167.47 | 0.09 | 5,536.11 | 53,904 | 2.42 | 22,596 | 1.61 | 2.64 | 28 |
| 11 | 27-Jun | 1,169.70 | 1,174.50 | 1,156.10 | 1,161.10 | 1,166.43 | -0.41 | 5,530.87 | 44,582 | 2.00 | 19,266 | 1.37 | 2.25 | 24 |
| 12 | 26-Jun | 1,179.00 | 1,181.90 | 1,154.00 | 1,165.90 | 1,164.57 | -0.78 | 5,553.73 | 39,209 | 1.76 | 16,766 | 1.19 | 1.95 | 21 |
| 13 | 25-Jun | 1,180.20 | 1,181.90 | 1,156.60 | 1,175.10 | 1,171.61 | 1.06 | 5,597.55 | 69,775 | 3.14 | 32,360 | 2.30 | 3.79 | 40 |
| 14 | 24-Jun | 1,180.00 | 1,185.90 | 1,146.00 | 1,162.80 | 1,164.72 | 0.14 | 5,538.96 | 84,885 | 3.81 | 28,992 | 2.06 | 3.38 | 36 |
| 15 | 23-Jun | 1,082.30 | 1,174.40 | 1,072.90 | 1,161.20 | 1,142.60 | 3.59 | 5,531.34 | 216,617 | 9.73 | 83,066 | 5.91 | 9.49 | 103 |
| 16 | 20-Jun | 1,121.00 | 1,130.70 | 1,114.30 | 1,121.00 | 1,121.80 | 0.04 | 5,339.00 | 49,389 | 2.22 | 22,035 | 1.57 | 2.47 | 27 |
| 17 | 19-Jun | 1,100.20 | 1,129.70 | 1,091.30 | 1,120.60 | 1,120.62 | 1.76 | 5,337.95 | 164,699 | 7.40 | 72,775 | 5.18 | 8.16 | 90 |
| 18 | 18-Jun | 1,051.20 | 1,113.80 | 1,041.50 | 1,101.20 | 1,077.26 | 4.10 | 5,245.53 | 149,060 | 6.70 | 69,707 | 4.96 | 7.51 | 86 |
| 19 | 17-Jun | 1,070.00 | 1,083.80 | 1,051.40 | 1,057.80 | 1,067.34 | -1.63 | 5,038.80 | 55,957 | 2.51 | 23,411 | 1.67 | 2.50 | 29 |
| 20 | 16-Jun | 1,084.60 | 1,085.10 | 1,060.00 | 1,075.30 | 1,074.14 | -1.76 | 5,122.16 | 90,492 | 4.07 | 32,588 | 2.32 | 3.50 | 40 |
| 21 | 13-Jun | 1,071.00 | 1,145.00 | 1,071.00 | 1,094.60 | 1,088.98 | -1.85 | 5,214.10 | 174,509 | 7.84 | 58,828 | 4.18 | 6.41 | 73 |
| 22 | 12-Jun | 1,139.00 | 1,139.00 | 1,107.20 | 1,115.20 | 1,128.04 | -1.20 | 5,312.22 | 103,127 | 4.63 | 62,211 | 4.42 | 7.02 | 77 |
| 23 | 11-Jun | 1,131.90 | 1,153.00 | 1,118.00 | 1,128.70 | 1,135.39 | 0.68 | 5,376.53 | 154,370 | 6.94 | 75,640 | 5.38 | 8.59 | 94 |
| 24 | 10-Jun | 1,090.20 | 1,134.40 | 1,080.50 | 1,121.10 | 1,115.39 | 3.37 | 5,340.33 | 242,783 | 10.91 | 127,868 | 9.09 | 14.26 | 159 |
| 25 | 09-Jun | 1,080.00 | 1,100.00 | 1,071.40 | 1,084.60 | 1,088.04 | 0.90 | 5,166.46 | 164,100 | 7.37 | 84,246 | 5.99 | 9.17 | 104 |
| 26 | 06-Jun | 1,072.90 | 1,079.40 | 1,071.00 | 1,074.90 | 1,075.45 | 0.00 | 5,120.25 | 91,663 | 4.12 | 66,584 | 4.74 | 7.16 | 83 |
| 27 | 05-Jun | 1,079.80 | 1,085.00 | 1,072.90 | 1,074.90 | 1,078.96 | -0.04 | 5,120.25 | 86,841 | 3.90 | 62,987 | 4.48 | 6.80 | 78 |
| 28 | 04-Jun | 1,057.00 | 1,082.20 | 1,048.40 | 1,075.30 | 1,064.65 | 1.75 | 5,122.16 | 100,242 | 4.50 | 57,282 | 4.07 | 6.10 | 71 |
| 29 | 03-Jun | 1,080.00 | 1,080.50 | 1,052.40 | 1,056.80 | 1,063.70 | -1.32 | 5,034.04 | 51,273 | 2.30 | 28,482 | 2.03 | 3.03 | 35 |
| 30 | 02-Jun | 1,086.20 | 1,093.30 | 1,065.40 | 1,070.90 | 1,074.08 | -0.79 | 5,101.20 | 97,796 | 4.39 | 51,402 | 3.66 | 5.52 | 64 |
| 31 | 30-May | 1,060.00 | 1,100.00 | 1,056.95 | 1,079.45 | 1,074.50 | 2.13 | 5,141.93 | 177,332 | 7.97 | 90,260 | 6.42 | 9.70 | 112 |
| 32 | 29-May | 1,069.90 | 1,075.65 | 1,048.00 | 1,056.95 | 1,057.46 | -0.54 | 5,034.75 | 68,877 | 3.10 | 33,903 | 2.41 | 3.59 | 42 |
| 33 | 28-May | 1,071.00 | 1,075.00 | 1,053.70 | 1,062.65 | 1,061.90 | 0.16 | 5,061.90 | 77,466 | 3.48 | 41,631 | 2.96 | 4.42 | 52 |
| 34 | 27-May | 1,055.00 | 1,063.50 | 1,034.05 | 1,060.95 | 1,053.19 | 1.48 | 5,053.80 | 99,180 | 4.46 | 45,391 | 3.23 | 4.78 | 56 |
| 35 | 26-May | 1,031.80 | 1,057.10 | 1,002.10 | 1,045.45 | 1,038.63 | 1.32 | 4,979.97 | 223,243 | 10.03 | 93,959 | 6.68 | 9.76 | 117 |
| 36 | 23-May | 1,017.90 | 1,038.00 | 991.00 | 1,031.80 | 1,024.35 | 1.97 | 4,914.95 | 143,918 | 6.47 | 70,433 | 5.01 | 7.21 | 87 |
| 37 | 22-May | 1,027.00 | 1,037.30 | 1,001.50 | 1,011.90 | 1,011.16 | -0.76 | 4,820.16 | 60,464 | 2.72 | 26,424 | 1.88 | 2.67 | 33 |
| 38 | 21-May | 1,017.00 | 1,026.90 | 1,010.35 | 1,019.70 | 1,018.76 | 0.66 | 4,857.31 | 46,144 | 2.07 | 19,795 | 1.41 | 2.02 | 25 |
| 39 | 20-May | 1,039.55 | 1,044.95 | 1,009.45 | 1,013.05 | 1,023.00 | -2.31 | 4,825.63 | 62,662 | 2.82 | 33,724 | 2.40 | 3.00 | 42 |
| 40 | 19-May | 1,030.75 | 1,047.80 | 1,030.00 | 1,037.05 | 1,038.89 | 0.86 | 4,939.96 | 73,923 | 3.32 | 40,244 | 2.86 | 4.18 | 51 |
| 41 | 16-May | 1,013.90 | 1,037.25 | 1,009.10 | 1,028.20 | 1,024.95 | 2.42 | 4,897.80 | 128,594 | 5.78 | 59,881 | 4.26 | 6.14 | 76 |
| 42 | 15-May | 994.90 | 1,015.50 | 985.00 | 1,003.90 | 999.92 | 1.90 | 4,782.05 | 116,052 | 5.22 | 60,789 | 4.32 | 6.08 | 77 |
| 43 | 14-May | 999.00 | 999.15 | 982.55 | 985.15 | 988.46 | -0.54 | 4,692.73 | 117,163 | 5.27 | 77,394 | 5.50 | 7.65 | 98 |
| 44 | 13-May | 992.10 | 1,008.75 | 982.55 | 990.45 | 993.07 | 0.65 | 4,717.98 | 87,564 | 3.93 | 50,612 | 3.60 | 5.03 | 64 |
| 45 | 12-May | 987.45 | 999.95 | 973.70 | 984.10 | 985.83 | 3.55 | 4,687.73 | 109,018 | 4.90 | 57,206 | 4.07 | 5.64 | 73 |
| 46 | 09-May | 947.00 | 959.55 | 944.00 | 950.35 | 950.08 | -1.68 | 4,526.96 | 67,592 | 3.04 | 36,132 | 2.57 | 3.43 | 46 |
| 47 | 08-May | 974.00 | 988.85 | 960.00 | 966.60 | 978.45 | -1.40 | 4,604.37 | 98,283 | 4.42 | 73,309 | 5.21 | 7.17 | 93 |
| 48 | 07-May | 960.00 | 989.95 | 955.50 | 980.30 | 967.92 | 0.93 | 4,669.63 | 59,397 | 2.67 | 22,733 | 1.62 | 2.20 | 29 |
| 49 | 06-May | 1,002.25 | 1,004.00 | 967.00 | 971.30 | 980.09 | -2.59 | 4,626.76 | 171,229 | 7.69 | 131,852 | 9.38 | 12.92 | 168 |
| 50 | 05-May | 988.40 | 1,010.00 | 987.00 | 997.10 | 998.77 | 0.88 | 4,749.66 | 137,836 | 6.19 | 88,892 | 6.32 | 8.88 | 113 |
| 51 | 02-May | 974.75 | 1,000.00 | 962.50 | 988.40 | 986.38 | 1.40 | 4,708.21 | 71,113 | 3.20 | 23,702 | 1.69 | 2.34 | 30 |
| 52 | 30-Apr | 990.10 | 994.80 | 971.10 | 974.75 | 982.20 | -1.99 | 4,643.19 | 51,721 | 2.32 | 30,213 | 2.15 | 2.97 | 38 |
| 53 | 29-Apr | 1,008.00 | 1,011.85 | 992.00 | 994.55 | 997.91 | -0.36 | 4,737.51 | 52,363 | 2.35 | 31,063 | 2.21 | 3.10 | 39 |
| 54 | 28-Apr | 1,001.00 | 1,013.05 | 993.95 | 998.10 | 999.25 | -0.74 | 4,754.42 | 88,836 | 3.99 | 52,914 | 3.76 | 5.29 | 67 |
| 55 | 25-Apr | 1,040.00 | 1,045.00 | 996.55 | 1,005.55 | 1,006.48 | -2.90 | 4,789.91 | 107,952 | 4.85 | 62,109 | 4.42 | 6.25 | 79 |
| 56 | 24-Apr | 1,050.55 | 1,053.00 | 1,032.55 | 1,035.60 | 1,042.38 | -1.40 | 4,933.05 | 69,409 | 3.12 | 40,780 | 2.90 | 4.25 | 52 |
| 57 | 23-Apr | 1,055.00 | 1,076.00 | 1,026.00 | 1,050.30 | 1,039.57 | 0.80 | 5,003.07 | 60,808 | 2.73 | 28,272 | 2.01 | 2.94 | 36 |
| 58 | 22-Apr | 1,032.00 | 1,054.10 | 1,017.75 | 1,042.00 | 1,037.13 | 1.57 | 4,963.00 | 129,126 | 5.80 | 34,943 | 2.49 | 3.62 | 44 |
| 59 | 21-Apr | 1,029.00 | 1,029.65 | 1,008.20 | 1,025.85 | 1,020.93 | 0.83 | 4,886.61 | 62,532 | 2.81 | 33,572 | 2.39 | 3.43 | 43 |
| 60 | 17-Apr | 1,030.00 | 1,045.10 | 1,009.40 | 1,017.45 | 1,025.86 | -0.60 | 4,846.59 | 115,946 | 5.21 | 51,968 | 3.70 | 5.33 | 66 |
| 61 | 16-Apr | 1,009.80 | 1,038.00 | 1,003.15 | 1,023.60 | 1,023.09 | 2.19 | 4,875.89 | 117,870 | 5.30 | 47,914 | 3.41 | 4.90 | 61 |
| 62 | 15-Apr | 1,002.00 | 1,007.30 | 986.00 | 1,001.70 | 997.92 | 1.62 | 4,771.57 | 81,601 | 3.67 | 42,781 | 3.04 | 4.27 | 54 |
| 63 | 11-Apr | 1,000.00 | 1,002.00 | 983.15 | 985.70 | 987.83 | 0.33 | 4,695.35 | 72,793 | 3.27 | 35,961 | 2.56 | 3.55 | 46 |
| 64 | 09-Apr | 980.00 | 988.30 | 953.80 | 982.50 | 969.47 | 1.23 | 4,680.11 | 214,458 | 9.64 | 61,507 | 4.37 | 5.96 | 78 |
| 65 | 08-Apr | 947.65 | 974.00 | 940.65 | 970.55 | 956.11 | 4.36 | 4,623.19 | 120,862 | 5.43 | 24,076 | 1.71 | 2.30 | 31 |
| 66 | 07-Apr | 915.00 | 943.95 | 910.00 | 930.00 | 928.25 | -3.45 | 4,430.00 | 127,066 | 5.71 | 54,033 | 3.84 | 5.02 | 69 |
| 67 | 04-Apr | 993.00 | 993.00 | 949.00 | 963.20 | 964.85 | -1.77 | 4,588.17 | 196,689 | 8.84 | 61,126 | 4.35 | 5.90 | 78 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA