| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 444.2 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,600 | High52 Date: 27-May-2025 | Bumper: -; Drift%: - |
| Industry: Diversified FMCG | Face Value: 1; VWAP21: 299.99 | Low52 Price: 287.0 | Barrier: 294.45; Drift%: 2.65 |
| Basic Industry: Diversified FMCG | Total Equity: 12,529,229,382 | Low52 Date: 30-Mar-2026 | SHP: 0.0 / 36.11 / 48.9 / 14.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 491.0 / 391.2 | Month: 409.5 / 398.2 | Week: 328.1 / 312.65 | Day: 304.6 / 301.55 | Sis67: 91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 303.90 | 304.60 | 301.55 | 302.45 | 303.06 | 1.34 | 378,946.54 | 22,310,207 | 2.56 | 14,408,000 | 2.84 | 436.65 | 77 |
| 2 | 07-Apr | 294.15 | 299.00 | 292.75 | 298.45 | 297.09 | 1.22 | 373,934.85 | 26,963,485 | 3.09 | 15,564,144 | 3.07 | 462.40 | 83 |
| 3 | 06-Apr | 293.00 | 295.35 | 290.25 | 294.85 | 292.85 | 0.68 | 369,424.33 | 18,047,063 | 2.07 | 10,151,494 | 2.00 | 297.29 | 54 |
| 4 | 02-Apr | 290.25 | 293.65 | 288.40 | 292.85 | 291.13 | 0.39 | 366,918.48 | 18,082,775 | 2.07 | 8,948,632 | 1.77 | 260.52 | 48 |
| 5 | 01-Apr | 293.00 | 294.45 | 290.90 | 291.70 | 292.47 | 1.39 | 365,477.62 | 18,604,340 | 2.13 | 10,203,383 | 2.01 | 298.42 | 54 |
| 6 | 30-Mar | 293.60 | 294.45 | 287.00 | 287.70 | 290.13 | -2.38 | 360,465.93 | 24,586,921 | 2.82 | 14,177,413 | 2.80 | 411.33 | 76 |
| 7 | 27-Mar | 294.70 | 296.85 | 291.55 | 294.70 | 294.29 | -0.34 | 369,236.39 | 22,179,022 | 2.54 | 14,239,153 | 2.81 | 419.04 | 76 |
| 8 | 25-Mar | 292.70 | 298.50 | 292.25 | 295.70 | 296.42 | 1.53 | 370,489.31 | 26,184,716 | 3.00 | 15,608,743 | 3.08 | 462.67 | 83 |
| 9 | 24-Mar | 295.95 | 296.00 | 288.75 | 291.25 | 290.76 | 0.28 | 364,913.81 | 33,335,721 | 3.82 | 19,522,864 | 3.85 | 567.65 | 104 |
| 10 | 23-Mar | 298.90 | 299.00 | 289.55 | 290.45 | 291.99 | -3.17 | 363,911.47 | 31,788,160 | 3.64 | 18,189,965 | 3.59 | 531.13 | 97 |
| 11 | 20-Mar | 301.05 | 308.75 | 298.15 | 299.95 | 303.30 | 0.65 | 375,814.24 | 58,679,529 | 6.72 | 43,890,464 | 8.66 | 1,331.20 | 234 |
| 12 | 19-Mar | 301.50 | 305.50 | 297.10 | 298.00 | 299.77 | -1.99 | 373,371.00 | 17,851,126 | 2.04 | 9,005,508 | 1.78 | 269.96 | 48 |
| 13 | 18-Mar | 305.90 | 306.95 | 303.50 | 304.05 | 305.00 | -0.26 | 380,951.22 | 16,702,554 | 1.91 | 9,753,170 | 1.92 | 297.00 | 52 |
| 14 | 17-Mar | 309.95 | 309.95 | 304.05 | 304.85 | 306.07 | -1.10 | 381,953.56 | 25,649,286 | 2.94 | 16,614,436 | 3.28 | 508.52 | 89 |
| 15 | 16-Mar | 302.55 | 309.45 | 302.00 | 308.25 | 305.48 | 2.26 | 386,213.50 | 37,472,204 | 4.29 | 25,693,161 | 5.07 | 784.87 | 137 |
| 16 | 13-Mar | 304.00 | 306.00 | 300.65 | 301.45 | 302.80 | -0.87 | 377,693.62 | 25,659,996 | 2.94 | 15,192,702 | 3.00 | 460.04 | 81 |
| 17 | 12-Mar | 307.05 | 308.00 | 302.85 | 304.10 | 305.89 | -1.59 | 381,013.87 | 23,319,679 | 2.67 | 13,240,124 | 2.61 | 405.00 | 71 |
| 18 | 11-Mar | 309.05 | 310.65 | 307.70 | 309.00 | 309.01 | -0.02 | 387,153.00 | 14,842,485 | 1.70 | 9,698,273 | 1.91 | 299.69 | 52 |
| 19 | 10-Mar | 309.00 | 310.00 | 303.75 | 309.05 | 306.71 | 1.00 | 387,215.83 | 18,352,950 | 2.10 | 9,564,644 | 1.89 | 293.36 | 51 |
| 20 | 09-Mar | 305.00 | 307.20 | 303.60 | 306.00 | 305.17 | -1.19 | 383,394.00 | 14,084,931 | 1.61 | 7,581,253 | 1.50 | 231.36 | 40 |
| 21 | 06-Mar | 310.05 | 312.30 | 309.20 | 309.70 | 310.40 | -0.58 | 388,030.23 | 21,288,269 | 2.44 | 14,537,871 | 2.87 | 451.26 | 78 |
| 22 | 05-Mar | 312.20 | 313.60 | 308.20 | 311.50 | 310.70 | -0.14 | 390,285.50 | 19,938,009 | 2.28 | 11,493,042 | 2.27 | 357.09 | 61 |
| 23 | 04-Mar | 310.60 | 315.50 | 310.50 | 311.95 | 312.43 | -0.94 | 390,849.31 | 24,165,489 | 2.77 | 16,136,963 | 3.18 | 504.17 | 86 |
| 24 | 02-Mar | 307.00 | 315.75 | 307.00 | 314.90 | 313.07 | 0.41 | 394,545.43 | 22,194,311 | 2.54 | 10,419,926 | 2.06 | 326.22 | 56 |
| 25 | 27-Feb | 316.00 | 317.75 | 312.65 | 313.60 | 314.74 | -1.48 | 392,916.63 | 13,892,595 | 1.59 | 8,750,496 | 1.73 | 275.41 | 47 |
| 26 | 26-Feb | 320.00 | 321.40 | 317.60 | 318.30 | 318.98 | -0.45 | 398,805.37 | 11,270,119 | 1.29 | 5,815,004 | 1.15 | 185.49 | 31 |
| 27 | 25-Feb | 325.50 | 326.60 | 318.10 | 319.75 | 321.05 | -1.16 | 400,622.11 | 13,492,101 | 1.55 | 7,534,363 | 1.49 | 241.89 | 40 |
| 28 | 24-Feb | 324.00 | 325.40 | 322.05 | 323.50 | 323.47 | -0.58 | 405,320.57 | 13,135,859 | 1.50 | 7,790,375 | 1.54 | 252.00 | 42 |
| 29 | 23-Feb | 327.00 | 328.10 | 324.40 | 325.40 | 325.58 | -0.49 | 407,701.12 | 13,486,092 | 1.54 | 8,424,872 | 1.66 | 274.30 | 45 |
| 30 | 20-Feb | 325.05 | 327.85 | 325.05 | 327.00 | 326.79 | 0.31 | 409,705.00 | 11,282,027 | 1.29 | 7,404,436 | 1.46 | 241.97 | 40 |
| 31 | 19-Feb | 334.05 | 334.25 | 325.00 | 326.00 | 329.01 | -1.94 | 408,452.00 | 19,911,747 | 2.28 | 11,698,620 | 2.31 | 384.90 | 62 |
| 32 | 18-Feb | 326.00 | 332.95 | 324.80 | 332.45 | 330.36 | 2.15 | 416,534.23 | 35,473,203 | 4.06 | 18,663,783 | 3.68 | 616.58 | 100 |
| 33 | 17-Feb | 318.45 | 328.05 | 318.15 | 325.45 | 324.94 | 2.36 | 407,763.77 | 39,360,672 | 4.51 | 23,180,436 | 4.58 | 753.23 | 124 |
| 34 | 16-Feb | 313.75 | 318.25 | 313.15 | 317.95 | 316.61 | 1.34 | 398,366.85 | 11,693,763 | 1.34 | 6,320,760 | 1.25 | 200.12 | 34 |
| 35 | 13-Feb | 316.00 | 318.40 | 313.25 | 313.75 | 315.37 | -1.17 | 393,104.57 | 8,730,618 | 1.00 | 5,066,684 | 1.00 | 159.79 | 27 |
| 36 | 12-Feb | 317.30 | 320.40 | 316.90 | 317.45 | 318.28 | -0.25 | 397,740.39 | 13,294,561 | 1.52 | 5,941,271 | 1.17 | 189.10 | 32 |
| 37 | 11-Feb | 321.95 | 322.20 | 316.30 | 318.25 | 317.45 | -0.98 | 398,742.73 | 24,843,366 | 2.85 | 18,129,268 | 3.58 | 575.51 | 97 |
| 38 | 10-Feb | 323.00 | 323.55 | 320.75 | 321.40 | 321.76 | -0.43 | 402,689.43 | 11,489,090 | 1.32 | 6,004,276 | 1.19 | 193.19 | 32 |
| 39 | 09-Feb | 327.95 | 328.70 | 321.65 | 322.80 | 323.66 | -0.92 | 404,443.52 | 20,059,198 | 2.30 | 10,459,781 | 2.06 | 338.54 | 56 |
| 40 | 06-Feb | 310.00 | 327.70 | 308.30 | 325.80 | 322.67 | 5.03 | 408,202.29 | 68,057,745 | 7.80 | 28,825,308 | 5.69 | 930.11 | 152 |
| 41 | 05-Feb | 313.95 | 315.35 | 309.30 | 310.20 | 310.96 | -1.16 | 388,656.70 | 15,816,704 | 1.81 | 9,544,800 | 1.88 | 296.81 | 50 |
| 42 | 04-Feb | 312.50 | 314.95 | 311.35 | 313.85 | 313.67 | -0.88 | 393,229.86 | 11,196,759 | 1.28 | 6,333,449 | 1.25 | 198.66 | 33 |
| 43 | 03-Feb | 321.20 | 324.75 | 311.60 | 316.65 | 315.87 | 0.62 | 396,738.05 | 33,168,353 | 3.80 | 15,905,401 | 3.14 | 502.40 | 84 |
| 44 | 02-Feb | 309.45 | 315.40 | 302.00 | 314.70 | 308.57 | 1.70 | 394,294.85 | 35,227,572 | 4.03 | 18,067,657 | 3.57 | 557.51 | 95 |
| 45 | 01-Feb | 324.60 | 324.60 | 306.05 | 309.45 | 314.62 | -3.94 | 387,717.00 | 33,278,995 | 3.81 | 18,613,183 | 3.67 | 585.61 | 98 |
| 46 | 30-Jan | 318.80 | 325.15 | 316.45 | 322.15 | 321.82 | 1.11 | 403,629.12 | 41,975,824 | 4.81 | 27,823,916 | 5.49 | 895.43 | 146 |
| 47 | 29-Jan | 322.60 | 322.60 | 318.05 | 318.60 | 318.98 | -0.79 | 399,181.25 | 17,719,420 | 2.03 | 10,169,214 | 2.01 | 324.38 | 54 |
| 48 | 28-Jan | 319.95 | 323.70 | 319.35 | 321.15 | 321.10 | 0.78 | 402,376.20 | 28,400,238 | 3.25 | 18,160,660 | 3.58 | 583.14 | 96 |
| 49 | 27-Jan | 323.60 | 324.70 | 317.85 | 318.65 | 320.05 | -1.47 | 399,243.89 | 47,847,784 | 5.48 | 32,671,728 | 6.45 | 1,045.66 | 172 |
| 50 | 23-Jan | 325.55 | 326.40 | 322.70 | 323.40 | 324.48 | -0.45 | 405,195.28 | 11,950,089 | 1.37 | 7,528,908 | 1.49 | 244.30 | 40 |
| 51 | 22-Jan | 326.10 | 328.70 | 321.05 | 324.85 | 325.12 | 0.03 | 407,012.02 | 18,622,852 | 2.13 | 10,598,123 | 2.09 | 344.57 | 56 |
| 52 | 21-Jan | 326.00 | 329.30 | 324.35 | 324.75 | 326.02 | -0.48 | 406,886.72 | 14,177,965 | 1.62 | 8,009,030 | 1.58 | 261.11 | 42 |
| 53 | 20-Jan | 334.05 | 334.50 | 325.50 | 326.30 | 329.59 | -2.07 | 408,828.75 | 18,771,011 | 2.15 | 11,260,957 | 2.22 | 371.15 | 59 |
| 54 | 19-Jan | 330.00 | 334.65 | 327.30 | 333.20 | 331.90 | 1.22 | 417,473.92 | 15,507,440 | 1.78 | 9,108,638 | 1.80 | 302.32 | 48 |
| 55 | 16-Jan | 337.50 | 337.50 | 328.55 | 329.20 | 331.06 | -1.66 | 412,462.23 | 30,526,898 | 3.50 | 20,127,221 | 3.97 | 666.33 | 106 |
| 56 | 14-Jan | 336.00 | 336.00 | 333.45 | 334.75 | 334.90 | 0.01 | 419,415.95 | 14,913,422 | 1.71 | 9,290,859 | 1.83 | 311.15 | 49 |
| 57 | 13-Jan | 339.00 | 339.50 | 333.70 | 334.70 | 335.34 | -1.09 | 419,353.31 | 24,922,339 | 2.85 | 14,312,199 | 2.82 | 479.95 | 75 |
| 58 | 12-Jan | 338.25 | 339.50 | 335.80 | 338.40 | 337.78 | 0.37 | 423,989.12 | 16,156,143 | 1.85 | 10,055,230 | 1.98 | 339.65 | 53 |
| 59 | 09-Jan | 340.90 | 341.00 | 336.10 | 337.15 | 338.09 | -1.10 | 422,422.97 | 35,193,201 | 4.03 | 24,632,319 | 4.86 | 832.79 | 130 |
| 60 | 08-Jan | 341.50 | 345.15 | 339.05 | 340.90 | 341.13 | -0.10 | 427,121.43 | 36,706,319 | 4.20 | 22,589,995 | 4.46 | 770.61 | 119 |
| 61 | 07-Jan | 343.00 | 344.55 | 339.30 | 341.25 | 341.74 | -0.35 | 427,559.95 | 29,440,734 | 3.37 | 18,619,935 | 3.67 | 636.32 | 98 |
| 62 | 06-Jan | 350.25 | 350.70 | 337.75 | 342.45 | 342.54 | -2.07 | 429,063.46 | 72,582,738 | 8.31 | 44,400,934 | 8.76 | 1,520.91 | 234 |
| 63 | 05-Jan | 350.20 | 353.95 | 346.05 | 349.70 | 350.61 | -0.10 | 438,147.15 | 48,358,124 | 5.54 | 28,875,135 | 5.70 | 1,012.39 | 152 |
| 64 | 02-Jan | 360.00 | 360.00 | 345.25 | 350.05 | 349.61 | -3.79 | 438,585.67 | 118,790,358 | 13.61 | 51,284,192 | 10.12 | 1,792.95 | 270 |
| 65 | 01-Jan | 402.70 | 402.70 | 362.70 | 363.85 | 374.71 | -9.71 | 455,876.01 | 282,626,710 | 32.37 | 156,367,722 | 30.86 | 5,859.25 | 823 |
| 66 | 31-Dec | 401.10 | 403.75 | 400.85 | 403.00 | 402.81 | 0.60 | 504,927.00 | 9,945,109 | 1.14 | 7,544,490 | 1.49 | 303.90 | 40 |
| 67 | 30-Dec | 403.00 | 403.45 | 400.30 | 400.60 | 401.22 | -0.50 | 501,920.93 | 12,340,527 | 1.41 | 9,651,082 | 1.90 | 387.22 | 51 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB DAVAN-RE1