| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,029.75 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 649.6; Drift%: 5.86 |
| Industry: Household Products | Face Value: 10 | 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 / 25.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 919.0 / 536.0 | Month: 665.0 / 536.0 | Week: 665.0 / 629.95 | Day: 696.95 / 685.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 688.85 | 696.95 | 685.00 | 690.05 | 686.81 | 0.55 | 707.88 | 12,837 | 2.05 | 8,467 | 3.19 | 0.58 | 0.32 |
| 2 | 03-Apr | 678.10 | 693.15 | 678.00 | 686.30 | 686.37 | 1.39 | 704.03 | 7,110 | 1.13 | 3,417 | 1.29 | 0.23 | 0.13 |
| 3 | 02-Apr | 666.00 | 689.95 | 666.00 | 676.90 | 678.37 | 1.69 | 694.39 | 9,038 | 1.44 | 4,118 | 1.55 | 0.28 | 0.16 |
| 4 | 01-Apr | 657.85 | 674.95 | 649.60 | 665.65 | 665.16 | 3.15 | 682.85 | 8,878 | 1.42 | 4,786 | 1.80 | 0.32 | 0.18 |
| 5 | 28-Mar | 650.00 | 665.00 | 645.00 | 645.35 | 646.58 | -0.49 | 662.02 | 10,562 | 1.68 | 7,787 | 2.94 | 0.50 | 0.29 |
| 6 | 27-Mar | 645.95 | 654.90 | 634.95 | 648.50 | 645.74 | 0.71 | 665.25 | 13,416 | 2.14 | 9,859 | 3.72 | 0.64 | 0.37 |
| 7 | 26-Mar | 645.00 | 661.15 | 629.95 | 643.90 | 645.09 | -0.46 | 660.53 | 17,154 | 2.74 | 14,455 | 5.45 | 0.93 | 0.55 |
| 8 | 25-Mar | 660.00 | 664.25 | 640.05 | 646.85 | 646.10 | 0.10 | 663.56 | 11,026 | 1.76 | 7,506 | 2.83 | 0.48 | 0.28 |
| 9 | 24-Mar | 650.00 | 662.95 | 640.05 | 646.20 | 646.61 | 0.89 | 662.89 | 23,138 | 3.69 | 18,673 | 7.04 | 1.21 | 0.71 |
| 10 | 21-Mar | 636.05 | 659.95 | 636.00 | 640.50 | 648.00 | 1.07 | 657.05 | 9,913 | 1.58 | 5,124 | 1.93 | 0.00 | 0.19 |
| 11 | 20-Mar | 635.05 | 648.95 | 628.20 | 633.75 | 639.46 | -0.06 | 650.12 | 13,169 | 2.10 | 8,145 | 3.07 | 0.52 | 0.31 |
| 12 | 19-Mar | 619.50 | 639.80 | 619.50 | 634.10 | 632.04 | 2.61 | 650.48 | 7,815 | 1.25 | 3,812 | 1.44 | 0.24 | 0.14 |
| 13 | 18-Mar | 615.00 | 635.95 | 608.75 | 617.95 | 623.89 | 2.66 | 633.91 | 13,466 | 2.15 | 4,421 | 1.67 | 0.28 | 0.17 |
| 14 | 17-Mar | 604.25 | 620.05 | 600.00 | 601.95 | 607.63 | -0.88 | 617.50 | 8,445 | 1.35 | 4,566 | 1.72 | 0.28 | 0.17 |
| 15 | 13-Mar | 599.30 | 630.00 | 595.25 | 607.30 | 609.20 | 1.08 | 622.99 | 14,230 | 2.27 | 7,661 | 2.89 | 0.47 | 0.29 |
| 16 | 12-Mar | 609.95 | 613.25 | 600.00 | 600.80 | 603.48 | -0.69 | 616.32 | 8,201 | 1.31 | 3,764 | 1.42 | 0.23 | 0.14 |
| 17 | 11-Mar | 578.00 | 609.90 | 560.90 | 604.95 | 592.37 | 3.14 | 620.58 | 17,835 | 2.84 | 6,218 | 2.34 | 0.37 | 0.24 |
| 18 | 10-Mar | 619.95 | 624.95 | 580.05 | 586.55 | 595.51 | -4.28 | 601.70 | 10,480 | 1.67 | 6,834 | 2.58 | 0.41 | 0.26 |
| 19 | 07-Mar | 625.00 | 636.40 | 608.00 | 612.80 | 622.67 | -0.98 | 628.63 | 15,574 | 2.48 | 5,329 | 2.01 | 0.33 | 0.20 |
| 20 | 06-Mar | 578.00 | 652.50 | 560.95 | 618.85 | 623.17 | 11.26 | 634.84 | 74,297 | 11.85 | 14,656 | 5.52 | 0.91 | 0.55 |
| 21 | 05-Mar | 536.10 | 562.60 | 536.10 | 556.20 | 556.76 | 2.92 | 570.57 | 7,850 | 1.25 | 3,681 | 1.39 | 0.20 | 0.14 |
| 22 | 04-Mar | 552.95 | 558.40 | 536.95 | 540.40 | 546.70 | -0.69 | 554.36 | 10,665 | 1.70 | 4,317 | 1.63 | 0.24 | 0.16 |
| 23 | 03-Mar | 565.00 | 629.60 | 536.00 | 544.15 | 547.73 | -2.49 | 558.21 | 6,268 | 1.00 | 2,652 | 1.00 | 0.15 | 0.10 |
| 24 | 28-Feb | 572.30 | 572.30 | 549.55 | 558.05 | 557.38 | -2.50 | 572.47 | 6,395 | 1.02 | 3,974 | 1.50 | 0.22 | 0.15 |
| 25 | 27-Feb | 607.00 | 607.00 | 565.50 | 572.35 | 581.05 | -3.11 | 587.14 | 4,738 | 0.76 | 2,968 | 1.12 | 0.17 | 0.11 |
| 26 | 25-Feb | 603.05 | 607.35 | 586.00 | 590.75 | 596.98 | -1.59 | 606.01 | 4,869 | 0.78 | 2,690 | 1.01 | 0.16 | 0.10 |
| 27 | 24-Feb | 607.10 | 607.10 | 589.10 | 600.30 | 598.36 | -1.12 | 615.81 | 5,153 | 0.82 | 2,173 | 0.82 | 0.13 | 0.08 |
| 28 | 21-Feb | 630.45 | 638.90 | 603.75 | 607.10 | 616.81 | -1.79 | 622.78 | 6,038 | 0.96 | 3,383 | 1.28 | 0.21 | 0.13 |
| 29 | 20-Feb | 600.00 | 634.40 | 594.05 | 618.15 | 616.98 | 4.00 | 634.12 | 9,545 | 1.52 | 4,921 | 1.85 | 0.30 | 0.19 |
| 30 | 19-Feb | 592.75 | 611.60 | 582.10 | 594.35 | 593.86 | 0.76 | 609.70 | 15,694 | 2.50 | 8,549 | 3.22 | 0.51 | 0.32 |
| 31 | 18-Feb | 612.30 | 622.05 | 582.85 | 589.85 | 600.71 | -2.91 | 605.09 | 5,110 | 0.82 | 2,405 | 0.91 | 0.14 | 0.09 |
| 32 | 17-Feb | 652.00 | 652.00 | 594.95 | 607.50 | 607.18 | -5.35 | 623.19 | 14,979 | 2.39 | 10,298 | 3.88 | 0.63 | 0.39 |
| 33 | 14-Feb | 669.95 | 673.75 | 632.00 | 641.85 | 647.87 | -3.74 | 658.43 | 3,909 | 0.62 | 2,329 | 0.88 | 0.15 | 0.09 |
| 34 | 13-Feb | 651.95 | 672.80 | 644.00 | 666.80 | 660.37 | 1.58 | 684.03 | 4,193 | 0.67 | 1,850 | 0.70 | 0.12 | 0.07 |
| 35 | 12-Feb | 643.00 | 666.05 | 620.00 | 656.40 | 639.64 | -1.90 | 673.36 | 11,399 | 1.82 | 5,053 | 1.90 | 0.32 | 0.19 |
| 36 | 11-Feb | 683.55 | 685.75 | 661.00 | 669.10 | 674.71 | -1.74 | 686.38 | 5,294 | 0.84 | 3,689 | 1.39 | 0.25 | 0.14 |
| 37 | 10-Feb | 712.75 | 712.85 | 669.95 | 680.95 | 683.28 | -2.57 | 698.54 | 5,972 | 0.95 | 3,347 | 1.26 | 0.23 | 0.13 |
| 38 | 07-Feb | 711.05 | 724.30 | 695.25 | 698.90 | 702.76 | -1.94 | 716.95 | 5,131 | 0.82 | 3,433 | 1.29 | 0.24 | 0.13 |
| 39 | 06-Feb | 723.20 | 728.30 | 711.05 | 712.70 | 715.18 | -0.20 | 731.11 | 2,965 | 0.47 | 1,433 | 0.54 | 0.10 | 0.05 |
| 40 | 05-Feb | 720.00 | 735.00 | 711.00 | 714.15 | 724.07 | 0.37 | 732.60 | 3,726 | 0.59 | 1,634 | 0.62 | 0.12 | 0.06 |
| 41 | 04-Feb | 723.45 | 757.90 | 705.00 | 711.50 | 717.38 | 0.30 | 729.88 | 5,709 | 0.91 | 2,637 | 0.99 | 0.19 | 0.10 |
| 42 | 03-Feb | 709.00 | 713.80 | 702.10 | 709.35 | 708.26 | -1.89 | 727.67 | 3,216 | 0.51 | 2,031 | 0.77 | 0.14 | 0.08 |
| 43 | 01-Feb | 706.00 | 745.00 | 706.00 | 723.05 | 727.31 | 2.47 | 741.73 | 5,216 | 0.83 | 2,720 | 1.03 | 0.20 | 0.10 |
| 44 | 31-Jan | 703.70 | 708.90 | 695.20 | 705.60 | 702.93 | 0.77 | 723.83 | 5,043 | 0.80 | 2,517 | 0.95 | 0.18 | 0.10 |
| 45 | 30-Jan | 692.00 | 709.60 | 687.95 | 700.20 | 700.11 | 0.36 | 718.29 | 6,239 | 1.00 | 2,763 | 1.04 | 0.19 | 0.10 |
| 46 | 29-Jan | 660.00 | 702.00 | 660.00 | 697.70 | 689.95 | 5.64 | 715.72 | 6,876 | 1.10 | 2,761 | 1.04 | 0.19 | 0.10 |
| 47 | 28-Jan | 686.10 | 700.15 | 652.65 | 660.45 | 669.70 | -3.79 | 677.51 | 13,940 | 2.22 | 7,159 | 2.70 | 0.48 | 0.27 |
| 48 | 27-Jan | 712.00 | 712.50 | 678.30 | 686.45 | 693.05 | -3.15 | 704.18 | 11,601 | 1.85 | 5,248 | 1.98 | 0.36 | 0.20 |
| 49 | 24-Jan | 724.00 | 730.45 | 700.15 | 708.80 | 712.84 | -2.07 | 727.11 | 6,311 | 1.01 | 3,181 | 1.20 | 0.23 | 0.12 |
| 50 | 23-Jan | 723.80 | 730.95 | 710.05 | 723.75 | 724.45 | 0.48 | 742.45 | 6,486 | 1.03 | 3,331 | 1.26 | 0.24 | 0.13 |
| 51 | 22-Jan | 727.50 | 732.95 | 702.00 | 720.25 | 713.13 | -0.47 | 738.86 | 10,348 | 1.65 | 4,629 | 1.74 | 0.33 | 0.18 |
| 52 | 21-Jan | 772.65 | 775.00 | 710.30 | 723.65 | 733.86 | -6.41 | 742.34 | 34,068 | 5.43 | 16,367 | 6.17 | 1.20 | 0.62 |
| 53 | 20-Jan | 756.50 | 775.00 | 745.55 | 770.00 | 761.20 | 1.48 | 789.00 | 8,223 | 1.31 | 4,473 | 1.69 | 0.34 | 0.17 |
| 54 | 17-Jan | 769.60 | 784.70 | 750.60 | 758.60 | 766.54 | -0.92 | 778.20 | 15,227 | 2.43 | 4,028 | 1.52 | 0.31 | 0.15 |
| 55 | 16-Jan | 752.45 | 785.90 | 752.45 | 765.60 | 772.55 | 3.17 | 785.38 | 16,330 | 2.60 | 4,919 | 1.85 | 0.38 | 0.19 |
| 56 | 15-Jan | 742.50 | 758.00 | 733.05 | 741.35 | 744.11 | -0.67 | 760.50 | 8,046 | 1.28 | 3,788 | 1.43 | 0.28 | 0.14 |
| 57 | 14-Jan | 721.15 | 749.40 | 714.05 | 746.30 | 733.78 | 5.45 | 765.58 | 12,711 | 2.03 | 5,311 | 2.00 | 0.39 | 0.20 |
| 58 | 13-Jan | 760.00 | 769.45 | 692.20 | 705.65 | 727.70 | -7.70 | 723.88 | 41,011 | 6.54 | 21,368 | 8.05 | 1.55 | 0.81 |
| 59 | 10-Jan | 810.00 | 819.30 | 750.25 | 760.00 | 770.65 | -6.37 | 779.00 | 27,097 | 4.32 | 14,130 | 5.33 | 1.09 | 0.53 |
| 60 | 09-Jan | 826.70 | 830.60 | 800.05 | 808.40 | 816.86 | -1.73 | 829.28 | 5,142 | 0.82 | 2,928 | 1.10 | 0.24 | 0.11 |
| 61 | 08-Jan | 854.75 | 854.95 | 820.00 | 822.35 | 829.60 | -2.40 | 843.59 | 8,309 | 1.33 | 3,917 | 1.48 | 0.32 | 0.15 |
| 62 | 07-Jan | 829.45 | 853.25 | 821.60 | 842.10 | 840.92 | 2.71 | 863.85 | 10,033 | 1.60 | 4,145 | 1.56 | 0.35 | 0.16 |
| 63 | 06-Jan | 891.95 | 895.00 | 810.55 | 819.25 | 844.39 | -8.55 | 840.41 | 26,718 | 4.26 | 13,014 | 4.91 | 1.10 | 0.49 |
| 64 | 03-Jan | 885.00 | 900.65 | 881.55 | 889.30 | 893.16 | -0.32 | 912.27 | 12,601 | 2.01 | 8,073 | 3.04 | 0.72 | 0.31 |
| 65 | 02-Jan | 893.00 | 911.45 | 890.05 | 892.15 | 895.57 | 0.03 | 915.20 | 9,538 | 1.52 | 4,231 | 1.59 | 0.38 | 0.16 |
| 66 | 01-Jan | 908.00 | 919.00 | 880.00 | 891.90 | 895.30 | -1.47 | 914.94 | 11,859 | 1.89 | 5,875 | 2.21 | 0.53 | 0.22 |
| 67 | 31-Dec | 888.95 | 908.90 | 873.90 | 905.00 | 891.72 | 1.49 | 928.00 | 15,389 | 2.45 | 5,292 | 1.99 | 0.47 | 0.20 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB