| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,584.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Oct-2025 | Bumper: 1,332.7; Drift%: 3.79 |
| 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 / 25.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 919.0 / 536.0 | Month: 1,265.0 / 1,070.2 | Week: 1,448.9 / 1,315.0 | Day: 1,399.0 / 1,366.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,385.20 | 1,399.00 | 1,366.10 | 1,385.20 | 1,381.61 | 0.54 | 1,420.98 | 3,530 | 17.48 | 1,798 | 1,798.00 | 0.25 | 7 |
| 2 | 11-Nov | 1,400.00 | 1,435.00 | 1,354.50 | 1,377.70 | 1,391.78 | -1.42 | 1,413.29 | 7,253 | 35.91 | 3,338 | 3,338.00 | 0.46 | 13 |
| 3 | 10-Nov | 1,390.00 | 1,420.00 | 1,389.20 | 1,397.60 | 1,405.10 | 2.29 | 1,433.70 | 9,855 | 48.79 | 5,551 | 5,551.00 | 0.78 | 21 |
| 4 | 07-Nov | 1,337.60 | 1,380.00 | 1,337.60 | 1,366.30 | 1,366.00 | 2.15 | 1,401.60 | 3,105 | 15.37 | 1,424 | 1,424.00 | 0.00 | 5 |
| 5 | 06-Nov | 1,371.30 | 1,408.70 | 1,334.10 | 1,337.60 | 1,359.04 | -2.46 | 1,372.15 | 3,537 | 17.51 | 2,499 | 2,499.00 | 0.34 | 9 |
| 6 | 04-Nov | 1,414.20 | 1,441.00 | 1,370.00 | 1,371.30 | 1,399.13 | -3.03 | 1,406.72 | 8,631 | 42.73 | 4,089 | 4,089.00 | 0.57 | 15 |
| 7 | 03-Nov | 1,332.70 | 1,445.00 | 1,332.70 | 1,414.20 | 1,397.36 | 6.12 | 1,450.73 | 16,499 | 81.68 | 7,308 | 7,308.00 | 1.02 | 28 |
| 8 | 31-Oct | 1,341.20 | 1,348.00 | 1,320.00 | 1,332.70 | 1,332.98 | 0.61 | 1,367.13 | 4,018 | 19.89 | 2,283 | 2,283.00 | 0.30 | 9 |
| 9 | 30-Oct | 1,383.40 | 1,383.40 | 1,315.00 | 1,324.60 | 1,325.97 | -2.16 | 1,358.82 | 4,409 | 21.83 | 2,428 | 2,428.00 | 0.32 | 9 |
| 10 | 29-Oct | 1,363.60 | 1,385.00 | 1,344.30 | 1,353.80 | 1,355.82 | -0.73 | 1,388.77 | 3,816 | 18.89 | 2,106 | 2,106.00 | 0.29 | 8 |
| 11 | 28-Oct | 1,400.00 | 1,448.90 | 1,344.90 | 1,363.80 | 1,392.90 | -2.15 | 1,399.03 | 11,123 | 55.06 | 4,335 | 4,335.00 | 0.60 | 16 |
| 12 | 27-Oct | 1,356.80 | 1,416.20 | 1,351.50 | 1,393.70 | 1,385.93 | 2.72 | 1,429.70 | 5,432 | 26.89 | 2,792 | 2,792.00 | 0.39 | 11 |
| 13 | 24-Oct | 1,420.00 | 1,424.80 | 1,343.10 | 1,356.80 | 1,377.87 | -3.68 | 1,391.85 | 10,461 | 51.79 | 5,602 | 5,602.00 | 0.77 | 21 |
| 14 | 23-Oct | 1,459.90 | 1,459.90 | 1,388.00 | 1,408.70 | 1,421.94 | -2.83 | 1,445.09 | 4,494 | 22.25 | 2,742 | 2,742.00 | 0.39 | 10 |
| 15 | 21-Oct | 1,469.00 | 1,469.00 | 1,443.00 | 1,449.70 | 1,450.54 | 0.91 | 1,487.15 | 1,886 | 9.34 | 1,192 | 1,192.00 | 0.17 | 5 |
| 16 | 20-Oct | 1,454.90 | 1,536.40 | 1,414.20 | 1,436.60 | 1,477.35 | 4.13 | 1,473.71 | 38,165 | 188.94 | 8,581 | 8,581.00 | 1.27 | 32 |
| 17 | 17-Oct | 1,414.00 | 1,419.00 | 1,375.00 | 1,379.60 | 1,386.13 | -2.96 | 1,415.24 | 5,122 | 25.36 | 2,705 | 2,705.00 | 0.37 | 10 |
| 18 | 16-Oct | 1,426.60 | 1,463.70 | 1,381.00 | 1,421.70 | 1,419.51 | -0.56 | 1,458.43 | 14,438 | 71.48 | 5,971 | 5,971.00 | 0.85 | 23 |
| 19 | 15-Oct | 1,481.00 | 1,514.00 | 1,414.10 | 1,429.70 | 1,445.05 | -4.24 | 1,466.63 | 12,113 | 59.97 | 4,579 | 4,579.00 | 0.66 | 17 |
| 20 | 14-Oct | 1,495.00 | 1,545.90 | 1,460.00 | 1,493.00 | 1,497.82 | 1.39 | 1,531.00 | 26,008 | 128.75 | 8,442 | 8,442.00 | 1.26 | 32 |
| 21 | 13-Oct | 1,495.00 | 1,519.10 | 1,462.10 | 1,472.50 | 1,482.56 | -5.34 | 1,510.54 | 40,561 | 200.80 | 8,047 | 8,047.00 | 1.19 | 30 |
| 22 | 10-Oct | 1,450.00 | 1,584.80 | 1,414.50 | 1,555.50 | 1,533.34 | 12.17 | 1,595.68 | 355,068 | 1,757.76 | 34,506 | 34,506.00 | 5.29 | 131 |
| 23 | 09-Oct | 1,172.10 | 1,386.70 | 1,172.10 | 1,386.70 | 1,346.67 | 20.00 | 1,422.52 | 78,081 | 386.54 | 36,113 | 36,113.00 | 4.86 | 137 |
| 24 | 08-Oct | 1,160.00 | 1,200.00 | 1,130.00 | 1,155.60 | 1,158.87 | 0.84 | 1,185.45 | 10,587 | 52.41 | 4,914 | 4,914.00 | 0.57 | 19 |
| 25 | 07-Oct | 1,111.00 | 1,157.50 | 1,111.00 | 1,146.00 | 1,141.03 | 2.18 | 1,175.00 | 8,624 | 42.69 | 3,372 | 3,372.00 | 0.38 | 13 |
| 26 | 06-Oct | 1,107.70 | 1,142.10 | 1,107.70 | 1,121.60 | 1,132.10 | 1.76 | 1,150.57 | 3,340 | 16.53 | 2,036 | 2,036.00 | 0.23 | 8 |
| 27 | 03-Oct | 1,125.00 | 1,125.00 | 1,097.30 | 1,102.20 | 1,105.80 | 0.15 | 1,130.67 | 1,850 | 9.16 | 993 | 993.00 | 0.11 | 4 |
| 28 | 01-Oct | 1,113.60 | 1,113.60 | 1,100.00 | 1,100.50 | 1,101.90 | -0.03 | 1,128.93 | 1,431 | 7.08 | 1,061 | 1,061.00 | 0.12 | 4 |
| 29 | 30-Sep | 1,106.50 | 1,110.00 | 1,076.60 | 1,100.80 | 1,099.85 | -0.10 | 1,129.24 | 3,005 | 14.88 | 2,100 | 2,100.00 | 0.23 | 8 |
| 30 | 29-Sep | 1,100.60 | 1,123.30 | 1,090.10 | 1,101.90 | 1,102.13 | 0.12 | 1,130.36 | 2,131 | 10.55 | 1,436 | 1,436.00 | 0.16 | 5 |
| 31 | 26-Sep | 1,149.00 | 1,149.00 | 1,072.10 | 1,100.60 | 1,099.63 | -2.22 | 1,129.03 | 6,534 | 32.35 | 4,597 | 4,597.00 | 0.51 | 17 |
| 32 | 25-Sep | 1,150.00 | 1,155.90 | 1,111.40 | 1,125.60 | 1,133.10 | -0.27 | 1,154.68 | 2,320 | 11.49 | 1,069 | 1,069.00 | 0.12 | 4 |
| 33 | 24-Sep | 1,101.00 | 1,189.00 | 1,101.00 | 1,128.60 | 1,143.72 | 2.45 | 1,157.75 | 8,757 | 43.35 | 4,217 | 4,217.00 | 0.48 | 16 |
| 34 | 23-Sep | 1,114.30 | 1,114.30 | 1,071.40 | 1,101.60 | 1,094.97 | -1.14 | 1,130.06 | 3,174 | 15.71 | 1,977 | 1,977.00 | 0.22 | 7 |
| 35 | 22-Sep | 1,137.30 | 1,137.30 | 1,110.00 | 1,114.30 | 1,124.76 | -2.02 | 1,143.09 | 1,855 | 9.18 | 1,328 | 1,328.00 | 0.15 | 5 |
| 36 | 19-Sep | 1,140.00 | 1,144.80 | 1,106.10 | 1,137.30 | 1,134.09 | -0.09 | 1,166.68 | 1,727 | 8.55 | 1,133 | 1,133.00 | 0.13 | 4 |
| 37 | 18-Sep | 1,158.80 | 1,158.80 | 1,120.00 | 1,138.30 | 1,133.72 | 0.57 | 1,167.71 | 5,022 | 24.86 | 2,524 | 2,524.00 | 0.29 | 10 |
| 38 | 17-Sep | 1,172.60 | 1,173.90 | 1,126.30 | 1,131.90 | 1,142.85 | -1.82 | 1,161.14 | 3,818 | 18.90 | 2,451 | 2,451.00 | 0.28 | 9 |
| 39 | 16-Sep | 1,172.90 | 1,195.00 | 1,144.00 | 1,152.90 | 1,156.23 | 0.44 | 1,182.68 | 4,189 | 20.74 | 2,483 | 2,483.00 | 0.29 | 9 |
| 40 | 15-Sep | 1,088.30 | 1,192.50 | 1,078.10 | 1,147.80 | 1,143.32 | 5.48 | 1,177.45 | 18,109 | 89.65 | 7,231 | 7,231.00 | 0.83 | 27 |
| 41 | 12-Sep | 1,131.40 | 1,143.50 | 1,070.20 | 1,088.20 | 1,098.49 | -3.82 | 1,116.31 | 7,305 | 36.16 | 4,035 | 4,035.00 | 0.44 | 15 |
| 42 | 11-Sep | 1,121.00 | 1,159.70 | 1,120.00 | 1,131.40 | 1,138.23 | 1.48 | 1,160.63 | 6,585 | 32.60 | 3,174 | 3,174.00 | 0.36 | 12 |
| 43 | 10-Sep | 1,107.00 | 1,135.00 | 1,102.00 | 1,114.90 | 1,111.74 | 0.77 | 1,143.70 | 6,648 | 32.91 | 5,212 | 5,212.00 | 0.58 | 20 |
| 44 | 09-Sep | 1,135.00 | 1,158.00 | 1,102.00 | 1,106.40 | 1,125.44 | -2.96 | 1,134.98 | 5,698 | 28.21 | 3,664 | 3,664.00 | 0.41 | 14 |
| 45 | 08-Sep | 1,185.00 | 1,185.00 | 1,124.70 | 1,140.20 | 1,140.19 | -3.49 | 1,169.65 | 9,519 | 47.12 | 5,008 | 5,008.00 | 0.57 | 19 |
| 46 | 05-Sep | 1,190.00 | 1,231.10 | 1,151.40 | 1,181.40 | 1,191.34 | 1.53 | 1,211.92 | 13,628 | 67.47 | 5,474 | 5,474.00 | 0.65 | 21 |
| 47 | 04-Sep | 1,222.00 | 1,265.00 | 1,150.00 | 1,163.60 | 1,192.12 | -4.78 | 1,193.66 | 28,604 | 141.60 | 10,303 | 10,303.00 | 1.23 | 39 |
| 48 | 03-Sep | 1,149.00 | 1,245.80 | 1,130.00 | 1,222.00 | 1,232.27 | 7.89 | 1,253.00 | 120,865 | 598.34 | 20,371 | 20,371.00 | 2.51 | 77 |
| 49 | 02-Sep | 1,230.40 | 1,231.10 | 1,111.70 | 1,132.60 | 1,138.00 | -8.31 | 1,161.86 | 194,565 | 963.19 | 57,278 | 57,278.00 | 6.00 | 217 |
| 50 | 01-Sep | 1,145.00 | 1,235.20 | 1,145.00 | 1,235.20 | 1,199.79 | 19.99 | 1,267.11 | 95,728 | 473.90 | 44,219 | 44,219.00 | 5.31 | 167 |
| 51 | 29-Aug | 868.05 | 1,029.40 | 856.00 | 1,029.40 | 1,000.96 | 20.00 | 1,055.99 | 44,118 | 218.41 | 28,548 | 28,548.00 | 2.86 | 108 |
| 52 | 28-Aug | 845.15 | 890.00 | 845.15 | 857.85 | 869.31 | 0.85 | 880.01 | 2,421 | 11.99 | 890 | 890.00 | 0.08 | 3 |
| 53 | 26-Aug | 837.20 | 863.90 | 835.00 | 850.65 | 849.24 | -1.56 | 872.62 | 5,493 | 27.19 | 3,406 | 3,406.00 | 0.29 | 13 |
| 54 | 25-Aug | 879.00 | 890.05 | 830.05 | 864.15 | 863.13 | 2.36 | 886.47 | 6,891 | 34.11 | 3,873 | 3,873.00 | 0.33 | 15 |
| 55 | 22-Aug | 870.00 | 870.00 | 835.00 | 844.20 | 843.14 | 1.02 | 866.01 | 724 | 3.58 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 857.00 | 857.00 | 830.40 | 835.70 | 838.52 | -1.97 | 857.29 | 1,012 | 5.01 | 0 | 0.00 | 0.00 | 4 |
| 57 | 20-Aug | 849.00 | 864.00 | 816.00 | 852.50 | 841.11 | -0.40 | 874.52 | 909 | 4.50 | 0 | 0.00 | 0.00 | 3 |
| 58 | 19-Aug | 832.95 | 864.00 | 830.00 | 855.90 | 843.52 | 2.76 | 878.01 | 1,416 | 7.01 | 0 | 0.00 | 0.00 | 5 |
| 59 | 18-Aug | 838.50 | 851.00 | 826.50 | 832.95 | 834.62 | -0.66 | 854.47 | 1,261 | 6.24 | 0 | 0.00 | 0.00 | 5 |
| 60 | 14-Aug | 796.00 | 851.00 | 796.00 | 838.50 | 825.43 | 1.46 | 860.16 | 523 | 2.59 | 0 | 0.00 | 0.00 | 2 |
| 61 | 13-Aug | 820.05 | 840.00 | 820.00 | 826.45 | 826.02 | 0.78 | 847.80 | 1,198 | 5.93 | 0 | 0.00 | 0.00 | 5 |
| 62 | 12-Aug | 851.80 | 851.80 | 820.00 | 820.05 | 826.38 | -0.65 | 841.23 | 741 | 3.67 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Aug | 837.15 | 849.00 | 822.00 | 825.45 | 834.57 | -1.40 | 846.77 | 3,185 | 15.77 | 0 | 0.00 | 0.00 | 12 |
| 64 | 08-Aug | 829.95 | 849.95 | 815.00 | 837.15 | 834.64 | 1.71 | 858.78 | 1,037 | 5.13 | 0 | 0.00 | 0.00 | 4 |
| 65 | 07-Aug | 849.10 | 849.10 | 806.65 | 823.10 | 817.02 | -3.06 | 844.36 | 1,139 | 5.64 | 0 | 0.00 | 0.00 | 4 |
| 66 | 06-Aug | 845.00 | 853.00 | 835.00 | 849.10 | 836.65 | 0.59 | 871.03 | 201 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 67 | 05-Aug | 849.00 | 849.00 | 830.00 | 844.10 | 840.10 | -0.37 | 865.91 | 2,144 | 10.61 | 0 | 0.00 | 0.00 | 8 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB