| 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 | Low52 Price: 940.05 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 47,634,707 | Low52 Date: 28-Mar-2025 | SHP: 53.92 / 12.5 / 17.06 / 16.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.70 | ||||
| High/Low Price | Quarter: 1,415.0 / 940.05 | Month: 1,079.4 / 940.05 | Week: 1,028.95 / 940.05 | Day: 994.8 / 975.0 | Float67: 0.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 987.35 | 994.80 | 975.00 | 980.55 | 983.82 | -0.69 | 4,670.82 | 52,234 | 1.00 | 26,029 | 1.11 | 2.56 | 0.33 |
| 2 | 02-Apr | 985.05 | 995.00 | 945.00 | 987.35 | 970.77 | 1.67 | 4,703.21 | 130,997 | 2.51 | 28,718 | 1.23 | 2.79 | 0.36 |
| 3 | 01-Apr | 952.00 | 993.25 | 941.00 | 971.15 | 970.53 | 3.02 | 4,626.04 | 136,289 | 2.61 | 44,389 | 1.90 | 4.31 | 0.56 |
| 4 | 28-Mar | 945.30 | 971.85 | 940.05 | 942.70 | 952.31 | -0.19 | 4,490.52 | 138,625 | 2.65 | 70,004 | 2.99 | 6.67 | 0.89 |
| 5 | 27-Mar | 969.70 | 969.70 | 941.50 | 944.45 | 952.45 | -2.37 | 4,498.86 | 137,009 | 2.62 | 79,903 | 3.41 | 7.61 | 1.02 |
| 6 | 26-Mar | 993.20 | 993.20 | 963.00 | 967.40 | 975.21 | -2.00 | 4,608.18 | 95,592 | 1.83 | 59,010 | 2.52 | 5.75 | 0.75 |
| 7 | 25-Mar | 1,010.90 | 1,010.90 | 981.05 | 987.15 | 993.32 | -1.41 | 4,702.26 | 121,279 | 2.32 | 76,513 | 3.27 | 7.60 | 0.97 |
| 8 | 24-Mar | 1,013.35 | 1,028.95 | 994.45 | 1,001.25 | 1,009.76 | 0.68 | 4,769.43 | 105,060 | 2.01 | 57,571 | 2.46 | 5.81 | 0.73 |
| 9 | 21-Mar | 1,004.80 | 1,017.75 | 988.80 | 994.45 | 1,003.14 | -0.87 | 4,737.03 | 120,300 | 2.30 | 67,941 | 2.90 | 6.82 | 0.86 |
| 10 | 20-Mar | 1,006.30 | 1,023.80 | 997.80 | 1,003.20 | 1,004.95 | 0.51 | 4,778.71 | 81,852 | 1.57 | 47,287 | 2.02 | 4.75 | 0.60 |
| 11 | 19-Mar | 1,009.75 | 1,030.40 | 994.40 | 998.15 | 1,009.30 | -0.17 | 4,754.66 | 119,730 | 2.29 | 67,508 | 2.88 | 6.81 | 0.86 |
| 12 | 18-Mar | 979.10 | 1,024.00 | 968.30 | 999.85 | 1,006.77 | 2.08 | 4,762.76 | 124,793 | 2.39 | 63,166 | 2.70 | 6.36 | 0.80 |
| 13 | 17-Mar | 988.05 | 997.90 | 975.00 | 979.50 | 983.37 | -1.09 | 4,665.82 | 70,901 | 1.36 | 35,145 | 1.50 | 3.46 | 0.45 |
| 14 | 13-Mar | 1,013.60 | 1,013.60 | 977.00 | 990.25 | 995.66 | -1.37 | 4,717.03 | 89,313 | 1.71 | 45,569 | 1.95 | 4.54 | 0.58 |
| 15 | 12-Mar | 1,037.30 | 1,056.00 | 1,000.50 | 1,004.05 | 1,018.21 | -3.08 | 4,782.76 | 78,995 | 1.51 | 47,214 | 2.02 | 4.81 | 0.60 |
| 16 | 11-Mar | 1,025.00 | 1,049.45 | 1,011.95 | 1,036.00 | 1,031.46 | 0.77 | 4,934.00 | 73,468 | 1.41 | 36,688 | 1.57 | 3.78 | 0.47 |
| 17 | 10-Mar | 1,069.55 | 1,075.70 | 1,024.30 | 1,028.10 | 1,042.94 | -3.33 | 4,897.32 | 68,749 | 1.32 | 27,832 | 1.19 | 2.90 | 0.35 |
| 18 | 07-Mar | 1,041.80 | 1,079.40 | 1,031.70 | 1,063.50 | 1,065.82 | 3.11 | 5,065.95 | 80,723 | 1.55 | 29,786 | 1.27 | 3.17 | 0.38 |
| 19 | 06-Mar | 1,030.70 | 1,054.20 | 1,017.55 | 1,031.45 | 1,036.73 | 1.08 | 4,913.28 | 118,294 | 2.26 | 53,930 | 2.30 | 5.59 | 0.69 |
| 20 | 05-Mar | 979.20 | 1,025.10 | 979.20 | 1,020.45 | 1,009.60 | 3.26 | 4,860.88 | 57,397 | 1.10 | 23,423 | 1.00 | 2.36 | 0.30 |
| 21 | 04-Mar | 979.00 | 994.30 | 946.95 | 988.20 | 973.06 | 1.10 | 4,707.26 | 323,113 | 6.19 | 147,017 | 6.28 | 14.31 | 1.87 |
| 22 | 03-Mar | 1,026.45 | 1,038.45 | 973.55 | 977.40 | 986.19 | -4.16 | 4,655.82 | 133,820 | 2.56 | 69,419 | 2.96 | 6.85 | 0.88 |
| 23 | 28-Feb | 1,059.70 | 1,059.75 | 1,011.05 | 1,019.85 | 1,022.35 | -4.20 | 4,858.03 | 184,649 | 3.53 | 110,356 | 4.71 | 11.28 | 1.40 |
| 24 | 27-Feb | 1,087.20 | 1,091.85 | 1,055.00 | 1,064.60 | 1,071.98 | -0.90 | 5,071.19 | 45,434 | 0.87 | 20,629 | 0.88 | 2.21 | 0.26 |
| 25 | 25-Feb | 1,064.20 | 1,091.95 | 1,063.00 | 1,074.25 | 1,081.23 | -0.06 | 5,117.16 | 49,239 | 0.94 | 15,885 | 0.68 | 1.72 | 0.20 |
| 26 | 24-Feb | 1,078.20 | 1,096.10 | 1,050.00 | 1,074.90 | 1,073.15 | -0.30 | 5,120.25 | 94,426 | 1.81 | 39,206 | 1.67 | 4.21 | 0.50 |
| 27 | 21-Feb | 1,079.40 | 1,106.85 | 1,055.80 | 1,078.15 | 1,071.37 | -0.12 | 5,135.74 | 59,249 | 1.13 | 22,955 | 0.98 | 2.46 | 0.29 |
| 28 | 20-Feb | 1,069.05 | 1,105.00 | 1,059.00 | 1,079.40 | 1,084.88 | 0.90 | 5,141.69 | 57,657 | 1.10 | 28,324 | 1.21 | 3.07 | 0.36 |
| 29 | 19-Feb | 1,071.15 | 1,098.85 | 1,049.00 | 1,069.75 | 1,075.75 | 0.87 | 5,095.72 | 67,498 | 1.29 | 23,717 | 1.01 | 2.55 | 0.30 |
| 30 | 18-Feb | 1,082.80 | 1,085.35 | 1,034.10 | 1,060.55 | 1,052.66 | -1.54 | 5,051.90 | 109,001 | 2.09 | 64,780 | 2.77 | 6.82 | 0.82 |
| 31 | 17-Feb | 1,085.75 | 1,110.00 | 1,049.80 | 1,077.15 | 1,069.40 | -0.79 | 5,130.97 | 122,637 | 2.35 | 49,739 | 2.12 | 5.32 | 0.63 |
| 32 | 14-Feb | 1,114.95 | 1,118.85 | 1,063.50 | 1,085.75 | 1,081.90 | -1.74 | 5,171.94 | 83,134 | 1.59 | 34,576 | 1.48 | 3.74 | 0.44 |
| 33 | 13-Feb | 1,139.80 | 1,148.20 | 1,099.00 | 1,105.00 | 1,117.86 | -2.72 | 5,263.00 | 90,690 | 1.74 | 48,357 | 2.06 | 5.41 | 0.61 |
| 34 | 12-Feb | 1,179.65 | 1,182.45 | 1,101.00 | 1,135.95 | 1,127.30 | -2.26 | 5,411.06 | 106,870 | 2.05 | 44,532 | 1.90 | 5.02 | 0.57 |
| 35 | 11-Feb | 1,231.00 | 1,234.50 | 1,155.40 | 1,162.20 | 1,176.83 | -6.38 | 5,536.11 | 103,456 | 1.98 | 46,312 | 1.98 | 5.45 | 0.59 |
| 36 | 10-Feb | 1,256.85 | 1,261.15 | 1,220.00 | 1,241.40 | 1,239.25 | -1.10 | 5,913.37 | 91,786 | 1.76 | 15,812 | 0.68 | 1.96 | 0.20 |
| 37 | 07-Feb | 1,270.00 | 1,270.50 | 1,248.75 | 1,255.20 | 1,257.12 | -1.53 | 5,979.11 | 16,640 | 0.32 | 8,129 | 0.35 | 1.02 | 0.10 |
| 38 | 06-Feb | 1,274.45 | 1,292.00 | 1,264.00 | 1,274.75 | 1,279.37 | 0.45 | 6,072.23 | 35,185 | 0.67 | 19,495 | 0.83 | 2.49 | 0.25 |
| 39 | 05-Feb | 1,283.75 | 1,287.30 | 1,265.00 | 1,269.10 | 1,272.60 | -0.98 | 6,045.32 | 23,998 | 0.46 | 11,331 | 0.48 | 1.44 | 0.14 |
| 40 | 04-Feb | 1,263.85 | 1,304.00 | 1,240.75 | 1,281.70 | 1,275.01 | 1.41 | 6,105.34 | 40,462 | 0.77 | 12,942 | 0.55 | 1.65 | 0.16 |
| 41 | 03-Feb | 1,278.05 | 1,313.90 | 1,254.60 | 1,263.85 | 1,273.71 | -1.11 | 6,020.31 | 44,829 | 0.86 | 13,488 | 0.58 | 1.72 | 0.17 |
| 42 | 01-Feb | 1,276.00 | 1,289.95 | 1,235.00 | 1,278.05 | 1,274.26 | 0.86 | 6,087.95 | 44,975 | 0.86 | 20,488 | 0.87 | 2.61 | 0.26 |
| 43 | 31-Jan | 1,256.00 | 1,273.90 | 1,240.25 | 1,267.20 | 1,255.67 | 0.89 | 6,036.27 | 23,208 | 0.44 | 13,104 | 0.56 | 1.65 | 0.17 |
| 44 | 30-Jan | 1,216.00 | 1,265.45 | 1,216.00 | 1,256.00 | 1,251.28 | 3.72 | 5,982.00 | 33,333 | 0.64 | 13,289 | 0.57 | 1.66 | 0.17 |
| 45 | 29-Jan | 1,198.70 | 1,239.00 | 1,198.70 | 1,211.00 | 1,220.02 | 1.32 | 5,768.00 | 73,424 | 1.41 | 23,092 | 0.99 | 2.82 | 0.29 |
| 46 | 28-Jan | 1,189.95 | 1,215.40 | 1,170.00 | 1,195.25 | 1,189.55 | -0.08 | 5,693.54 | 46,410 | 0.89 | 15,647 | 0.67 | 1.86 | 0.20 |
| 47 | 27-Jan | 1,220.15 | 1,224.05 | 1,180.00 | 1,196.25 | 1,192.86 | -2.52 | 5,698.30 | 78,239 | 1.50 | 38,513 | 1.64 | 4.59 | 0.49 |
| 48 | 24-Jan | 1,259.55 | 1,290.70 | 1,223.10 | 1,227.15 | 1,252.44 | -2.57 | 5,845.49 | 81,842 | 1.57 | 20,050 | 0.86 | 2.51 | 0.25 |
| 49 | 23-Jan | 1,246.85 | 1,272.30 | 1,234.15 | 1,259.55 | 1,256.13 | 0.81 | 5,999.83 | 26,409 | 0.51 | 10,846 | 0.46 | 1.36 | 0.14 |
| 50 | 22-Jan | 1,247.00 | 1,254.00 | 1,230.00 | 1,249.35 | 1,240.87 | 0.11 | 5,951.24 | 37,930 | 0.73 | 22,605 | 0.97 | 2.80 | 0.29 |
| 51 | 21-Jan | 1,252.95 | 1,271.15 | 1,241.05 | 1,247.95 | 1,257.19 | -0.32 | 5,944.57 | 42,099 | 0.81 | 19,101 | 0.82 | 2.40 | 0.24 |
| 52 | 20-Jan | 1,235.00 | 1,261.10 | 1,225.70 | 1,251.95 | 1,244.96 | 1.89 | 5,963.63 | 45,114 | 0.86 | 20,695 | 0.88 | 2.58 | 0.26 |
| 53 | 17-Jan | 1,250.15 | 1,274.65 | 1,225.10 | 1,228.30 | 1,243.49 | -1.77 | 5,850.97 | 97,710 | 1.87 | 47,503 | 2.03 | 5.91 | 0.60 |
| 54 | 16-Jan | 1,239.00 | 1,255.00 | 1,219.95 | 1,250.10 | 1,237.75 | 1.84 | 5,954.81 | 158,473 | 3.03 | 123,849 | 5.29 | 15.33 | 1.57 |
| 55 | 15-Jan | 1,261.30 | 1,264.90 | 1,224.00 | 1,227.15 | 1,239.26 | -2.26 | 5,845.49 | 53,512 | 1.02 | 28,955 | 1.24 | 3.59 | 0.37 |
| 56 | 14-Jan | 1,232.90 | 1,267.95 | 1,232.90 | 1,254.85 | 1,253.23 | 0.26 | 5,977.44 | 49,577 | 0.95 | 20,634 | 0.88 | 2.59 | 0.26 |
| 57 | 13-Jan | 1,277.95 | 1,300.40 | 1,245.00 | 1,251.65 | 1,266.71 | -2.89 | 5,962.20 | 64,799 | 1.24 | 31,484 | 1.34 | 3.99 | 0.40 |
| 58 | 10-Jan | 1,326.00 | 1,330.80 | 1,278.45 | 1,287.80 | 1,300.35 | -3.03 | 6,134.40 | 50,458 | 0.97 | 26,033 | 1.11 | 3.39 | 0.33 |
| 59 | 09-Jan | 1,328.35 | 1,350.00 | 1,325.50 | 1,326.85 | 1,336.02 | -0.04 | 6,320.41 | 23,850 | 0.46 | 12,022 | 0.51 | 1.61 | 0.15 |
| 60 | 08-Jan | 1,370.30 | 1,370.30 | 1,322.00 | 1,327.35 | 1,333.80 | -2.21 | 6,322.79 | 34,598 | 0.66 | 17,832 | 0.76 | 2.38 | 0.23 |
| 61 | 07-Jan | 1,341.00 | 1,364.00 | 1,341.00 | 1,356.75 | 1,353.41 | 1.16 | 6,462.84 | 25,062 | 0.48 | 10,873 | 0.46 | 1.47 | 0.14 |
| 62 | 06-Jan | 1,395.75 | 1,396.70 | 1,320.90 | 1,341.05 | 1,354.45 | -4.08 | 6,388.05 | 62,615 | 1.20 | 26,729 | 1.14 | 3.62 | 0.34 |
| 63 | 03-Jan | 1,410.00 | 1,412.95 | 1,390.00 | 1,395.75 | 1,398.72 | -1.11 | 6,648.61 | 30,868 | 0.59 | 15,639 | 0.67 | 2.19 | 0.20 |
| 64 | 02-Jan | 1,390.00 | 1,415.00 | 1,380.00 | 1,411.30 | 1,395.07 | 1.93 | 6,722.69 | 36,497 | 0.70 | 15,855 | 0.68 | 2.21 | 0.20 |
| 65 | 01-Jan | 1,402.05 | 1,408.95 | 1,379.00 | 1,384.10 | 1,393.85 | -1.30 | 6,593.12 | 35,421 | 0.68 | 18,021 | 0.77 | 2.51 | 0.23 |
| 66 | 31-Dec | 1,395.30 | 1,425.35 | 1,383.80 | 1,402.05 | 1,406.63 | -1.33 | 6,678.62 | 78,405 | 1.50 | 31,832 | 1.36 | 4.48 | 0.40 |
| 67 | 30-Dec | 1,335.00 | 1,438.00 | 1,325.00 | 1,420.70 | 1,387.14 | 6.11 | 6,767.46 | 154,240 | 2.95 | 54,132 | 2.31 | 7.51 | 0.69 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA