| 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: 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 | Float14: 0.70 | ||||
| High/Low Price | Quarter: 1,415.0 / 940.05 | Month: 1,079.4 / 940.05 | Week: 1,037.25 / 973.7 | Day: 1,026.9 / 1,010.35 | Float67: 0.62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,017.00 | 1,026.90 | 1,010.35 | 1,019.70 | 1,018.76 | 0.66 | 4,857.31 | 46,144 | 1.00 | 19,795 | 1.00 | 2.02 | 0.25 |
| 2 | 20-May | 1,039.55 | 1,044.95 | 1,009.45 | 1,013.05 | 1,023.00 | -2.31 | 4,825.63 | 62,662 | 1.36 | 33,724 | 1.70 | 3.00 | 0.42 |
| 3 | 19-May | 1,030.75 | 1,047.80 | 1,030.00 | 1,037.05 | 1,038.89 | 0.86 | 4,939.96 | 73,923 | 1.60 | 40,244 | 2.03 | 4.18 | 0.51 |
| 4 | 16-May | 1,013.90 | 1,037.25 | 1,009.10 | 1,028.20 | 1,024.95 | 2.42 | 4,897.80 | 128,594 | 2.79 | 59,881 | 3.02 | 6.14 | 0.76 |
| 5 | 15-May | 994.90 | 1,015.50 | 985.00 | 1,003.90 | 999.92 | 1.90 | 4,782.05 | 116,052 | 2.51 | 60,789 | 3.07 | 6.08 | 0.77 |
| 6 | 14-May | 999.00 | 999.15 | 982.55 | 985.15 | 988.46 | -0.54 | 4,692.73 | 117,163 | 2.54 | 77,394 | 3.91 | 7.65 | 0.98 |
| 7 | 13-May | 992.10 | 1,008.75 | 982.55 | 990.45 | 993.07 | 0.65 | 4,717.98 | 87,564 | 1.90 | 50,612 | 2.56 | 5.03 | 0.64 |
| 8 | 12-May | 987.45 | 999.95 | 973.70 | 984.10 | 985.83 | 3.55 | 4,687.73 | 109,018 | 2.36 | 57,206 | 2.89 | 5.64 | 0.73 |
| 9 | 09-May | 947.00 | 959.55 | 944.00 | 950.35 | 950.08 | -1.68 | 4,526.96 | 67,592 | 1.46 | 36,132 | 1.83 | 3.43 | 0.46 |
| 10 | 08-May | 974.00 | 988.85 | 960.00 | 966.60 | 978.45 | -1.40 | 4,604.37 | 98,283 | 2.13 | 73,309 | 3.70 | 7.17 | 0.93 |
| 11 | 07-May | 960.00 | 989.95 | 955.50 | 980.30 | 967.92 | 0.93 | 4,669.63 | 59,397 | 1.29 | 22,733 | 1.15 | 2.20 | 0.29 |
| 12 | 06-May | 1,002.25 | 1,004.00 | 967.00 | 971.30 | 980.09 | -2.59 | 4,626.76 | 171,229 | 3.71 | 131,852 | 6.66 | 12.92 | 1.68 |
| 13 | 05-May | 988.40 | 1,010.00 | 987.00 | 997.10 | 998.77 | 0.88 | 4,749.66 | 137,836 | 2.99 | 88,892 | 4.49 | 8.88 | 1.13 |
| 14 | 02-May | 974.75 | 1,000.00 | 962.50 | 988.40 | 986.38 | 1.40 | 4,708.21 | 71,113 | 1.54 | 23,702 | 1.20 | 2.34 | 0.30 |
| 15 | 30-Apr | 990.10 | 994.80 | 971.10 | 974.75 | 982.20 | -1.99 | 4,643.19 | 51,721 | 1.12 | 30,213 | 1.53 | 2.97 | 0.38 |
| 16 | 29-Apr | 1,008.00 | 1,011.85 | 992.00 | 994.55 | 997.91 | -0.36 | 4,737.51 | 52,363 | 1.13 | 31,063 | 1.57 | 3.10 | 0.39 |
| 17 | 28-Apr | 1,001.00 | 1,013.05 | 993.95 | 998.10 | 999.25 | -0.74 | 4,754.42 | 88,836 | 1.93 | 52,914 | 2.67 | 5.29 | 0.67 |
| 18 | 25-Apr | 1,040.00 | 1,045.00 | 996.55 | 1,005.55 | 1,006.48 | -2.90 | 4,789.91 | 107,952 | 2.34 | 62,109 | 3.14 | 6.25 | 0.79 |
| 19 | 24-Apr | 1,050.55 | 1,053.00 | 1,032.55 | 1,035.60 | 1,042.38 | -1.40 | 4,933.05 | 69,409 | 1.50 | 40,780 | 2.06 | 4.25 | 0.52 |
| 20 | 23-Apr | 1,055.00 | 1,076.00 | 1,026.00 | 1,050.30 | 1,039.57 | 0.80 | 5,003.07 | 60,808 | 1.32 | 28,272 | 1.43 | 2.94 | 0.36 |
| 21 | 22-Apr | 1,032.00 | 1,054.10 | 1,017.75 | 1,042.00 | 1,037.13 | 1.57 | 4,963.00 | 129,126 | 2.80 | 34,943 | 1.77 | 3.62 | 0.44 |
| 22 | 21-Apr | 1,029.00 | 1,029.65 | 1,008.20 | 1,025.85 | 1,020.93 | 0.83 | 4,886.61 | 62,532 | 1.36 | 33,572 | 1.70 | 3.43 | 0.43 |
| 23 | 17-Apr | 1,030.00 | 1,045.10 | 1,009.40 | 1,017.45 | 1,025.86 | -0.60 | 4,846.59 | 115,946 | 2.51 | 51,968 | 2.63 | 5.33 | 0.66 |
| 24 | 16-Apr | 1,009.80 | 1,038.00 | 1,003.15 | 1,023.60 | 1,023.09 | 2.19 | 4,875.89 | 117,870 | 2.55 | 47,914 | 2.42 | 4.90 | 0.61 |
| 25 | 15-Apr | 1,002.00 | 1,007.30 | 986.00 | 1,001.70 | 997.92 | 1.62 | 4,771.57 | 81,601 | 1.77 | 42,781 | 2.16 | 4.27 | 0.54 |
| 26 | 11-Apr | 1,000.00 | 1,002.00 | 983.15 | 985.70 | 987.83 | 0.33 | 4,695.35 | 72,793 | 1.58 | 35,961 | 1.82 | 3.55 | 0.46 |
| 27 | 09-Apr | 980.00 | 988.30 | 953.80 | 982.50 | 969.47 | 1.23 | 4,680.11 | 214,458 | 4.65 | 61,507 | 3.11 | 5.96 | 0.78 |
| 28 | 08-Apr | 947.65 | 974.00 | 940.65 | 970.55 | 956.11 | 4.36 | 4,623.19 | 120,862 | 2.62 | 24,076 | 1.22 | 2.30 | 0.31 |
| 29 | 07-Apr | 915.00 | 943.95 | 910.00 | 930.00 | 928.25 | -3.45 | 4,430.00 | 127,066 | 2.75 | 54,033 | 2.73 | 5.02 | 0.69 |
| 30 | 04-Apr | 993.00 | 993.00 | 949.00 | 963.20 | 964.85 | -1.77 | 4,588.17 | 196,689 | 4.26 | 61,126 | 3.09 | 5.90 | 0.78 |
| 31 | 03-Apr | 987.35 | 994.80 | 975.00 | 980.55 | 983.82 | -0.69 | 4,670.82 | 52,234 | 1.13 | 26,029 | 1.31 | 2.56 | 0.33 |
| 32 | 02-Apr | 985.05 | 995.00 | 945.00 | 987.35 | 970.77 | 1.67 | 4,703.21 | 130,997 | 2.84 | 28,718 | 1.45 | 2.79 | 0.36 |
| 33 | 01-Apr | 952.00 | 993.25 | 941.00 | 971.15 | 970.53 | 3.02 | 4,626.04 | 136,289 | 2.95 | 44,389 | 2.24 | 4.31 | 0.56 |
| 34 | 28-Mar | 945.30 | 971.85 | 940.05 | 942.70 | 952.31 | -0.19 | 4,490.52 | 138,625 | 3.00 | 70,004 | 3.54 | 6.67 | 0.89 |
| 35 | 27-Mar | 969.70 | 969.70 | 941.50 | 944.45 | 952.45 | -2.37 | 4,498.86 | 137,009 | 2.97 | 79,903 | 4.04 | 7.61 | 1.02 |
| 36 | 26-Mar | 993.20 | 993.20 | 963.00 | 967.40 | 975.21 | -2.00 | 4,608.18 | 95,592 | 2.07 | 59,010 | 2.98 | 5.75 | 0.75 |
| 37 | 25-Mar | 1,010.90 | 1,010.90 | 981.05 | 987.15 | 993.32 | -1.41 | 4,702.26 | 121,279 | 2.63 | 76,513 | 3.87 | 7.60 | 0.97 |
| 38 | 24-Mar | 1,013.35 | 1,028.95 | 994.45 | 1,001.25 | 1,009.76 | 0.68 | 4,769.43 | 105,060 | 2.28 | 57,571 | 2.91 | 5.81 | 0.73 |
| 39 | 21-Mar | 1,004.80 | 1,017.75 | 988.80 | 994.45 | 1,003.14 | -0.87 | 4,737.03 | 120,300 | 2.61 | 67,941 | 3.43 | 6.82 | 0.86 |
| 40 | 20-Mar | 1,006.30 | 1,023.80 | 997.80 | 1,003.20 | 1,004.95 | 0.51 | 4,778.71 | 81,852 | 1.77 | 47,287 | 2.39 | 4.75 | 0.60 |
| 41 | 19-Mar | 1,009.75 | 1,030.40 | 994.40 | 998.15 | 1,009.30 | -0.17 | 4,754.66 | 119,730 | 2.59 | 67,508 | 3.41 | 6.81 | 0.86 |
| 42 | 18-Mar | 979.10 | 1,024.00 | 968.30 | 999.85 | 1,006.77 | 2.08 | 4,762.76 | 124,793 | 2.70 | 63,166 | 3.19 | 6.36 | 0.80 |
| 43 | 17-Mar | 988.05 | 997.90 | 975.00 | 979.50 | 983.37 | -1.09 | 4,665.82 | 70,901 | 1.54 | 35,145 | 1.78 | 3.46 | 0.45 |
| 44 | 13-Mar | 1,013.60 | 1,013.60 | 977.00 | 990.25 | 995.66 | -1.37 | 4,717.03 | 89,313 | 1.94 | 45,569 | 2.30 | 4.54 | 0.58 |
| 45 | 12-Mar | 1,037.30 | 1,056.00 | 1,000.50 | 1,004.05 | 1,018.21 | -3.08 | 4,782.76 | 78,995 | 1.71 | 47,214 | 2.39 | 4.81 | 0.60 |
| 46 | 11-Mar | 1,025.00 | 1,049.45 | 1,011.95 | 1,036.00 | 1,031.46 | 0.77 | 4,934.00 | 73,468 | 1.59 | 36,688 | 1.85 | 3.78 | 0.47 |
| 47 | 10-Mar | 1,069.55 | 1,075.70 | 1,024.30 | 1,028.10 | 1,042.94 | -3.33 | 4,897.32 | 68,749 | 1.49 | 27,832 | 1.41 | 2.90 | 0.35 |
| 48 | 07-Mar | 1,041.80 | 1,079.40 | 1,031.70 | 1,063.50 | 1,065.82 | 3.11 | 5,065.95 | 80,723 | 1.75 | 29,786 | 1.50 | 3.17 | 0.38 |
| 49 | 06-Mar | 1,030.70 | 1,054.20 | 1,017.55 | 1,031.45 | 1,036.73 | 1.08 | 4,913.28 | 118,294 | 2.56 | 53,930 | 2.72 | 5.59 | 0.69 |
| 50 | 05-Mar | 979.20 | 1,025.10 | 979.20 | 1,020.45 | 1,009.60 | 3.26 | 4,860.88 | 57,397 | 1.24 | 23,423 | 1.18 | 2.36 | 0.30 |
| 51 | 04-Mar | 979.00 | 994.30 | 946.95 | 988.20 | 973.06 | 1.10 | 4,707.26 | 323,113 | 7.00 | 147,017 | 7.43 | 14.31 | 1.87 |
| 52 | 03-Mar | 1,026.45 | 1,038.45 | 973.55 | 977.40 | 986.19 | -4.16 | 4,655.82 | 133,820 | 2.90 | 69,419 | 3.51 | 6.85 | 0.88 |
| 53 | 28-Feb | 1,059.70 | 1,059.75 | 1,011.05 | 1,019.85 | 1,022.35 | -4.20 | 4,858.03 | 184,649 | 4.00 | 110,356 | 5.57 | 11.28 | 1.40 |
| 54 | 27-Feb | 1,087.20 | 1,091.85 | 1,055.00 | 1,064.60 | 1,071.98 | -0.90 | 5,071.19 | 45,434 | 0.98 | 20,629 | 1.04 | 2.21 | 0.26 |
| 55 | 25-Feb | 1,064.20 | 1,091.95 | 1,063.00 | 1,074.25 | 1,081.23 | -0.06 | 5,117.16 | 49,239 | 1.07 | 15,885 | 0.80 | 1.72 | 0.20 |
| 56 | 24-Feb | 1,078.20 | 1,096.10 | 1,050.00 | 1,074.90 | 1,073.15 | -0.30 | 5,120.25 | 94,426 | 2.05 | 39,206 | 1.98 | 4.21 | 0.50 |
| 57 | 21-Feb | 1,079.40 | 1,106.85 | 1,055.80 | 1,078.15 | 1,071.37 | -0.12 | 5,135.74 | 59,249 | 1.28 | 22,955 | 1.16 | 2.46 | 0.29 |
| 58 | 20-Feb | 1,069.05 | 1,105.00 | 1,059.00 | 1,079.40 | 1,084.88 | 0.90 | 5,141.69 | 57,657 | 1.25 | 28,324 | 1.43 | 3.07 | 0.36 |
| 59 | 19-Feb | 1,071.15 | 1,098.85 | 1,049.00 | 1,069.75 | 1,075.75 | 0.87 | 5,095.72 | 67,498 | 1.46 | 23,717 | 1.20 | 2.55 | 0.30 |
| 60 | 18-Feb | 1,082.80 | 1,085.35 | 1,034.10 | 1,060.55 | 1,052.66 | -1.54 | 5,051.90 | 109,001 | 2.36 | 64,780 | 3.27 | 6.82 | 0.82 |
| 61 | 17-Feb | 1,085.75 | 1,110.00 | 1,049.80 | 1,077.15 | 1,069.40 | -0.79 | 5,130.97 | 122,637 | 2.66 | 49,739 | 2.51 | 5.32 | 0.63 |
| 62 | 14-Feb | 1,114.95 | 1,118.85 | 1,063.50 | 1,085.75 | 1,081.90 | -1.74 | 5,171.94 | 83,134 | 1.80 | 34,576 | 1.75 | 3.74 | 0.44 |
| 63 | 13-Feb | 1,139.80 | 1,148.20 | 1,099.00 | 1,105.00 | 1,117.86 | -2.72 | 5,263.00 | 90,690 | 1.97 | 48,357 | 2.44 | 5.41 | 0.61 |
| 64 | 12-Feb | 1,179.65 | 1,182.45 | 1,101.00 | 1,135.95 | 1,127.30 | -2.26 | 5,411.06 | 106,870 | 2.32 | 44,532 | 2.25 | 5.02 | 0.57 |
| 65 | 11-Feb | 1,231.00 | 1,234.50 | 1,155.40 | 1,162.20 | 1,176.83 | -6.38 | 5,536.11 | 103,456 | 2.24 | 46,312 | 2.34 | 5.45 | 0.59 |
| 66 | 10-Feb | 1,256.85 | 1,261.15 | 1,220.00 | 1,241.40 | 1,239.25 | -1.10 | 5,913.37 | 91,786 | 1.99 | 15,812 | 0.80 | 1.96 | 0.20 |
| 67 | 07-Feb | 1,270.00 | 1,270.50 | 1,248.75 | 1,255.20 | 1,257.12 | -1.53 | 5,979.11 | 16,640 | 0.36 | 8,129 | 0.41 | 1.02 | 0.10 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA