Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,033.1 | Mkt_Cap Category: Others |
Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 20-Jun-2025 | Bumper: -; Drift%: - |
Industry: Household Products | Face Value: 10; VWAP21: | Low52 Price: 536.0 | Barrier: -; Drift%: - |
Basic Industry: Household Products | Total Equity: 10,258,326 | Low52 Date: 03-Mar-2025 | SHP: 74.2 / 0.0 / 0.02 / 25.78 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 919.0 / 536.0 | Month: 1,015.0 / 840.3 | Week: 959.95 / 889.0 | Day: 860.5 / 855.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 860.50 | 860.50 | 855.00 | 860.00 | 855.32 | -0.58 | 882.00 | 370 | 2.85 | 0 | 0.00 | 0.00 | 1 |
2 | 10-Jul | 860.25 | 865.05 | 860.25 | 865.05 | 863.67 | -0.57 | 887.40 | 424 | 3.26 | 0 | 0.00 | 0.00 | 2 |
3 | 09-Jul | 877.60 | 877.60 | 870.00 | 870.00 | 870.58 | -0.92 | 892.00 | 1,475 | 11.35 | 0 | 0.00 | 0.00 | 6 |
4 | 08-Jul | 902.00 | 902.00 | 878.10 | 878.10 | 879.09 | -2.00 | 900.78 | 1,723 | 13.25 | 0 | 0.00 | 0.00 | 7 |
5 | 07-Jul | 895.00 | 896.00 | 895.00 | 896.00 | 895.21 | 0.79 | 919.00 | 861 | 6.62 | 0 | 0.00 | 0.00 | 3 |
6 | 04-Jul | 900.00 | 900.00 | 889.00 | 889.00 | 891.91 | -1.97 | 911.00 | 249 | 1.92 | 0 | 0.00 | 0.00 | 1 |
7 | 03-Jul | 908.30 | 908.30 | 906.85 | 906.85 | 907.43 | -2.00 | 930.28 | 372 | 2.86 | 0 | 0.00 | 0.00 | 1 |
8 | 02-Jul | 930.50 | 930.50 | 925.35 | 925.35 | 929.60 | -0.55 | 949.25 | 129 | 0.99 | 0 | 0.00 | 0.00 | 0 |
9 | 01-Jul | 959.95 | 959.95 | 930.50 | 930.50 | 956.81 | -1.69 | 954.54 | 1,460 | 11.23 | 0 | 0.00 | 0.00 | 6 |
10 | 30-Jun | 941.20 | 946.50 | 941.00 | 946.50 | 944.77 | 0.56 | 970.95 | 4,157 | 31.98 | 0 | 0.00 | 0.00 | 16 |
11 | 27-Jun | 960.40 | 960.40 | 941.20 | 941.20 | 941.57 | -2.00 | 965.51 | 1,906 | 14.66 | 0 | 0.00 | 0.00 | 7 |
12 | 26-Jun | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | -2.00 | 985.21 | 1,263 | 9.72 | 0 | 0.00 | 0.00 | 5 |
13 | 25-Jun | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00 | 1,005.00 | 3,532 | 27.17 | 0 | 0.00 | 0.00 | 13 |
14 | 24-Jun | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.23 | 1,025.00 | 6,848 | 52.68 | 0 | 0.00 | 0.00 | 26 |
15 | 23-Jun | 1,012.45 | 1,012.45 | 1,012.45 | 1,012.45 | 1,012.45 | -2.00 | 1,038.60 | 8,547 | 65.75 | 0 | 0.00 | 0.00 | 32 |
16 | 20-Jun | 974.00 | 1,033.10 | 960.00 | 1,033.10 | 1,026.67 | 5.00 | 1,059.79 | 31,551 | 242.70 | 0 | 0.00 | 0.00 | 119 |
17 | 19-Jun | 983.95 | 983.95 | 983.95 | 983.95 | 983.95 | 5.00 | 1,009.37 | 7,945 | 61.12 | 0 | 0.00 | 0.00 | 30 |
18 | 18-Jun | 861.00 | 937.10 | 861.00 | 937.10 | 926.57 | 5.00 | 961.31 | 6,975 | 53.65 | 0 | 0.00 | 0.00 | 26 |
19 | 17-Jun | 851.00 | 892.50 | 851.00 | 892.50 | 881.42 | 5.00 | 915.56 | 9,177 | 70.59 | 0 | 0.00 | 0.00 | 35 |
20 | 16-Jun | 851.00 | 858.90 | 840.00 | 850.00 | 847.35 | -0.01 | 871.00 | 1,207 | 9.28 | 0 | 0.00 | 0.00 | 5 |
21 | 13-Jun | 833.35 | 855.00 | 833.35 | 850.10 | 850.43 | -0.03 | 872.06 | 1,402 | 10.78 | 0 | 0.00 | 0.00 | 5 |
22 | 12-Jun | 877.90 | 877.90 | 848.80 | 850.35 | 850.48 | -0.23 | 872.32 | 6,982 | 53.71 | 0 | 0.00 | 0.00 | 26 |
23 | 11-Jun | 841.00 | 866.20 | 841.00 | 852.35 | 852.65 | 0.02 | 874.37 | 2,306 | 17.74 | 0 | 0.00 | 0.00 | 9 |
24 | 10-Jun | 851.30 | 867.95 | 850.00 | 852.20 | 853.55 | 0.11 | 874.21 | 1,824 | 14.03 | 0 | 0.00 | 0.00 | 7 |
25 | 09-Jun | 880.00 | 880.00 | 850.00 | 851.30 | 853.99 | 0.09 | 873.29 | 2,069 | 15.92 | 0 | 0.00 | 0.00 | 8 |
26 | 06-Jun | 854.00 | 869.00 | 850.00 | 850.50 | 853.63 | -0.19 | 872.47 | 2,538 | 19.52 | 0 | 0.00 | 0.00 | 10 |
27 | 05-Jun | 836.05 | 860.00 | 835.90 | 852.15 | 849.66 | -0.33 | 874.16 | 3,472 | 26.71 | 0 | 0.00 | 0.00 | 13 |
28 | 04-Jun | 871.00 | 871.00 | 821.20 | 854.95 | 852.95 | 0.18 | 877.04 | 3,847 | 29.59 | 0 | 0.00 | 0.00 | 15 |
29 | 03-Jun | 858.65 | 876.95 | 850.00 | 853.40 | 857.05 | -0.61 | 875.45 | 2,055 | 15.81 | 0 | 0.00 | 0.00 | 8 |
30 | 02-Jun | 863.00 | 877.95 | 821.70 | 858.65 | 849.74 | 0.47 | 880.83 | 3,644 | 28.03 | 0 | 0.00 | 0.00 | 14 |
31 | 30-May | 840.30 | 868.45 | 840.30 | 854.65 | 855.87 | -1.89 | 876.73 | 11,861 | 91.24 | 0 | 0.00 | 0.00 | 45 |
32 | 29-May | 866.50 | 884.70 | 866.50 | 871.15 | 870.80 | -4.49 | 893.65 | 12,043 | 92.64 | 0 | 0.00 | 0.00 | 46 |
33 | 28-May | 931.00 | 931.00 | 900.00 | 912.10 | 907.71 | 1.14 | 935.66 | 2,809 | 21.61 | 0 | 0.00 | 0.00 | 11 |
34 | 27-May | 876.00 | 914.90 | 876.00 | 901.80 | 898.37 | 2.23 | 925.10 | 5,604 | 43.11 | 0 | 0.00 | 0.00 | 21 |
35 | 26-May | 882.00 | 897.80 | 848.75 | 882.15 | 880.10 | -0.19 | 904.94 | 3,088 | 23.75 | 0 | 0.00 | 0.00 | 12 |
36 | 23-May | 870.00 | 899.00 | 858.50 | 883.80 | 878.04 | -2.20 | 906.63 | 8,284 | 63.72 | 0 | 0.00 | 0.00 | 31 |
37 | 22-May | 914.95 | 914.95 | 888.00 | 903.65 | 901.29 | -0.94 | 926.99 | 9,807 | 75.44 | 6,277 | 6,277.00 | 0.57 | 24 |
38 | 21-May | 962.50 | 972.00 | 890.65 | 912.25 | 920.53 | -5.15 | 935.82 | 34,592 | 266.09 | 13,046 | 13,046.00 | 1.20 | 49 |
39 | 20-May | 990.00 | 1,015.00 | 953.75 | 961.75 | 995.65 | -3.42 | 986.59 | 32,016 | 246.28 | 15,336 | 15,336.00 | 1.53 | 58 |
40 | 19-May | 982.25 | 999.00 | 979.05 | 995.80 | 990.34 | 1.82 | 1,021.52 | 28,446 | 218.82 | 15,540 | 15,540.00 | 1.54 | 59 |
41 | 16-May | 976.50 | 986.70 | 963.00 | 978.00 | 975.53 | 0.15 | 1,003.00 | 30,067 | 231.28 | 17,273 | 17,273.00 | 1.69 | 65 |
42 | 15-May | 954.50 | 987.00 | 951.05 | 976.50 | 968.96 | 2.30 | 1,001.73 | 47,797 | 367.67 | 24,358 | 24,358.00 | 2.36 | 92 |
43 | 14-May | 923.65 | 969.50 | 923.65 | 954.50 | 951.03 | 3.34 | 979.16 | 25,361 | 195.08 | 14,965 | 14,965.00 | 1.42 | 57 |
44 | 13-May | 906.00 | 955.55 | 900.55 | 923.65 | 930.95 | 0.99 | 947.51 | 60,402 | 464.63 | 47,081 | 47,081.00 | 4.38 | 178 |
45 | 12-May | 915.00 | 920.30 | 905.05 | 914.60 | 912.40 | 1.28 | 938.23 | 11,679 | 89.84 | 6,679 | 6,679.00 | 0.61 | 25 |
46 | 09-May | 865.50 | 915.85 | 865.50 | 903.00 | 901.35 | 0.32 | 926.00 | 39,478 | 303.68 | 20,239 | 20,239.00 | 1.82 | 77 |
47 | 08-May | 875.25 | 916.00 | 875.25 | 900.15 | 900.60 | 2.13 | 923.40 | 23,867 | 183.59 | 17,106 | 17,106.00 | 1.54 | 65 |
48 | 07-May | 872.75 | 895.00 | 854.00 | 881.40 | 881.05 | -0.27 | 904.17 | 11,377 | 87.52 | 5,786 | 5,786.00 | 0.51 | 22 |
49 | 06-May | 845.25 | 893.00 | 845.25 | 883.80 | 880.05 | 1.18 | 906.63 | 22,728 | 174.83 | 15,669 | 15,669.00 | 1.38 | 59 |
50 | 05-May | 861.45 | 889.00 | 853.30 | 873.45 | 869.81 | 1.39 | 896.01 | 11,005 | 84.65 | 5,687 | 5,687.00 | 0.49 | 22 |
51 | 02-May | 852.00 | 868.45 | 852.00 | 861.45 | 861.68 | -0.02 | 883.70 | 7,992 | 61.48 | 4,769 | 4,769.00 | 0.41 | 18 |
52 | 30-Apr | 850.00 | 885.90 | 840.10 | 861.60 | 860.05 | 1.31 | 883.86 | 27,411 | 210.85 | 13,669 | 13,669.00 | 1.18 | 52 |
53 | 29-Apr | 836.95 | 877.00 | 824.05 | 850.50 | 854.96 | 2.14 | 872.47 | 18,464 | 142.03 | 9,058 | 9,058.00 | 0.77 | 34 |
54 | 28-Apr | 825.80 | 836.15 | 808.00 | 832.65 | 827.98 | 0.02 | 854.16 | 9,500 | 73.08 | 5,904 | 5,904.00 | 0.49 | 22 |
55 | 25-Apr | 820.00 | 844.00 | 820.00 | 832.45 | 829.48 | 0.28 | 853.95 | 24,571 | 189.01 | 14,634 | 14,634.00 | 1.21 | 55 |
56 | 24-Apr | 820.20 | 835.60 | 820.20 | 830.10 | 828.06 | -0.04 | 851.54 | 7,937 | 61.05 | 4,794 | 4,794.00 | 0.40 | 18 |
57 | 23-Apr | 833.00 | 840.00 | 825.55 | 830.40 | 831.45 | -0.06 | 851.85 | 17,257 | 132.75 | 10,431 | 10,431.00 | 0.87 | 39 |
58 | 22-Apr | 819.00 | 834.60 | 813.05 | 830.90 | 829.04 | 1.47 | 852.36 | 16,197 | 124.59 | 7,784 | 7,784.00 | 0.65 | 29 |
59 | 21-Apr | 807.00 | 845.50 | 807.00 | 818.90 | 826.57 | 2.25 | 840.05 | 38,014 | 292.42 | 16,786 | 16,786.00 | 1.39 | 63 |
60 | 17-Apr | 753.95 | 824.00 | 737.10 | 800.90 | 808.27 | 6.07 | 821.59 | 82,477 | 634.44 | 14,949 | 14,949.00 | 1.21 | 57 |
61 | 16-Apr | 739.10 | 767.45 | 737.20 | 755.05 | 751.11 | 2.16 | 774.55 | 8,713 | 67.02 | 4,012 | 4,012.00 | 0.30 | 15 |
62 | 15-Apr | 732.50 | 743.70 | 729.25 | 739.10 | 737.38 | 2.60 | 758.19 | 10,602 | 81.55 | 6,825 | 6,825.00 | 0.50 | 26 |
63 | 11-Apr | 717.15 | 733.95 | 714.30 | 720.35 | 721.03 | 1.95 | 738.96 | 6,805 | 52.35 | 4,600 | 4,600.00 | 0.33 | 17 |
64 | 09-Apr | 711.15 | 724.25 | 682.85 | 706.55 | 702.88 | -1.14 | 724.80 | 6,888 | 52.98 | 2,107 | 2,107.00 | 0.15 | 8 |
65 | 08-Apr | 705.05 | 734.00 | 705.05 | 714.70 | 720.78 | 1.42 | 733.16 | 14,101 | 108.47 | 5,301 | 5,301.00 | 0.38 | 20 |
66 | 07-Apr | 610.00 | 717.70 | 610.00 | 704.70 | 689.64 | 2.12 | 722.90 | 45,957 | 353.52 | 18,411 | 18,411.00 | 1.27 | 70 |
67 | 04-Apr | 688.85 | 696.95 | 685.00 | 690.05 | 686.81 | 0.55 | 707.88 | 12,837 | 98.75 | 8,467 | 8,467.00 | 0.58 | 32 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB