| 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: 852.0; Drift%: 5.72 |
| 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 / 25.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 919.0 / 536.0 | Month: 665.0 / 536.0 | Week: 987.0 / 900.55 | Day: 914.95 / 888.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 914.95 | 914.95 | 888.00 | 903.65 | 901.29 | -0.94 | 926.99 | 9,807 | 1.44 | 6,277 | 2.98 | 0.57 | 0.24 |
| 2 | 21-May | 962.50 | 972.00 | 890.65 | 912.25 | 920.53 | -5.15 | 935.82 | 34,592 | 5.08 | 13,046 | 6.19 | 1.20 | 0.49 |
| 3 | 20-May | 990.00 | 1,015.00 | 953.75 | 961.75 | 995.65 | -3.42 | 986.59 | 32,016 | 4.70 | 15,336 | 7.28 | 1.53 | 0.58 |
| 4 | 19-May | 982.25 | 999.00 | 979.05 | 995.80 | 990.34 | 1.82 | 1,021.52 | 28,446 | 4.18 | 15,540 | 7.37 | 1.54 | 0.59 |
| 5 | 16-May | 976.50 | 986.70 | 963.00 | 978.00 | 975.53 | 0.15 | 1,003.00 | 30,067 | 4.42 | 17,273 | 8.19 | 1.69 | 0.65 |
| 6 | 15-May | 954.50 | 987.00 | 951.05 | 976.50 | 968.96 | 2.30 | 1,001.73 | 47,797 | 7.02 | 24,358 | 11.56 | 2.36 | 0.92 |
| 7 | 14-May | 923.65 | 969.50 | 923.65 | 954.50 | 951.03 | 3.34 | 979.16 | 25,361 | 3.73 | 14,965 | 7.10 | 1.42 | 0.57 |
| 8 | 13-May | 906.00 | 955.55 | 900.55 | 923.65 | 930.95 | 0.99 | 947.51 | 60,402 | 8.87 | 47,081 | 22.33 | 4.38 | 1.78 |
| 9 | 12-May | 915.00 | 920.30 | 905.05 | 914.60 | 912.40 | 1.28 | 938.23 | 11,679 | 1.72 | 6,679 | 3.17 | 0.61 | 0.25 |
| 10 | 09-May | 865.50 | 915.85 | 865.50 | 903.00 | 901.35 | 0.32 | 926.00 | 39,478 | 5.80 | 20,239 | 9.60 | 1.82 | 0.77 |
| 11 | 08-May | 875.25 | 916.00 | 875.25 | 900.15 | 900.60 | 2.13 | 923.40 | 23,867 | 3.51 | 17,106 | 8.11 | 1.54 | 0.65 |
| 12 | 07-May | 872.75 | 895.00 | 854.00 | 881.40 | 881.05 | -0.27 | 904.17 | 11,377 | 1.67 | 5,786 | 2.74 | 0.51 | 0.22 |
| 13 | 06-May | 845.25 | 893.00 | 845.25 | 883.80 | 880.05 | 1.18 | 906.63 | 22,728 | 3.34 | 15,669 | 7.43 | 1.38 | 0.59 |
| 14 | 05-May | 861.45 | 889.00 | 853.30 | 873.45 | 869.81 | 1.39 | 896.01 | 11,005 | 1.62 | 5,687 | 2.70 | 0.49 | 0.22 |
| 15 | 02-May | 852.00 | 868.45 | 852.00 | 861.45 | 861.68 | -0.02 | 883.70 | 7,992 | 1.17 | 4,769 | 2.26 | 0.41 | 0.18 |
| 16 | 30-Apr | 850.00 | 885.90 | 840.10 | 861.60 | 860.05 | 1.31 | 883.86 | 27,411 | 4.03 | 13,669 | 6.48 | 1.18 | 0.52 |
| 17 | 29-Apr | 836.95 | 877.00 | 824.05 | 850.50 | 854.96 | 2.14 | 872.47 | 18,464 | 2.71 | 9,058 | 4.30 | 0.77 | 0.34 |
| 18 | 28-Apr | 825.80 | 836.15 | 808.00 | 832.65 | 827.98 | 0.02 | 854.16 | 9,500 | 1.40 | 5,904 | 2.80 | 0.49 | 0.22 |
| 19 | 25-Apr | 820.00 | 844.00 | 820.00 | 832.45 | 829.48 | 0.28 | 853.95 | 24,571 | 3.61 | 14,634 | 6.94 | 1.21 | 0.55 |
| 20 | 24-Apr | 820.20 | 835.60 | 820.20 | 830.10 | 828.06 | -0.04 | 851.54 | 7,937 | 1.17 | 4,794 | 2.27 | 0.40 | 0.18 |
| 21 | 23-Apr | 833.00 | 840.00 | 825.55 | 830.40 | 831.45 | -0.06 | 851.85 | 17,257 | 2.54 | 10,431 | 4.95 | 0.87 | 0.39 |
| 22 | 22-Apr | 819.00 | 834.60 | 813.05 | 830.90 | 829.04 | 1.47 | 852.36 | 16,197 | 2.38 | 7,784 | 3.69 | 0.65 | 0.29 |
| 23 | 21-Apr | 807.00 | 845.50 | 807.00 | 818.90 | 826.57 | 2.25 | 840.05 | 38,014 | 5.59 | 16,786 | 7.96 | 1.39 | 0.63 |
| 24 | 17-Apr | 753.95 | 824.00 | 737.10 | 800.90 | 808.27 | 6.07 | 821.59 | 82,477 | 12.12 | 14,949 | 7.09 | 1.21 | 0.57 |
| 25 | 16-Apr | 739.10 | 767.45 | 737.20 | 755.05 | 751.11 | 2.16 | 774.55 | 8,713 | 1.28 | 4,012 | 1.90 | 0.30 | 0.15 |
| 26 | 15-Apr | 732.50 | 743.70 | 729.25 | 739.10 | 737.38 | 2.60 | 758.19 | 10,602 | 1.56 | 6,825 | 3.24 | 0.50 | 0.26 |
| 27 | 11-Apr | 717.15 | 733.95 | 714.30 | 720.35 | 721.03 | 1.95 | 738.96 | 6,805 | 1.00 | 4,600 | 2.18 | 0.33 | 0.17 |
| 28 | 09-Apr | 711.15 | 724.25 | 682.85 | 706.55 | 702.88 | -1.14 | 724.80 | 6,888 | 1.01 | 2,107 | 1.00 | 0.15 | 0.08 |
| 29 | 08-Apr | 705.05 | 734.00 | 705.05 | 714.70 | 720.78 | 1.42 | 733.16 | 14,101 | 2.07 | 5,301 | 2.51 | 0.38 | 0.20 |
| 30 | 07-Apr | 610.00 | 717.70 | 610.00 | 704.70 | 689.64 | 2.12 | 722.90 | 45,957 | 6.75 | 18,411 | 8.73 | 1.27 | 0.70 |
| 31 | 04-Apr | 688.85 | 696.95 | 685.00 | 690.05 | 686.81 | 0.55 | 707.88 | 12,837 | 1.89 | 8,467 | 4.02 | 0.58 | 0.32 |
| 32 | 03-Apr | 678.10 | 693.15 | 678.00 | 686.30 | 686.37 | 1.39 | 704.03 | 7,110 | 1.04 | 3,417 | 1.62 | 0.23 | 0.13 |
| 33 | 02-Apr | 666.00 | 689.95 | 666.00 | 676.90 | 678.37 | 1.69 | 694.39 | 9,038 | 1.33 | 4,118 | 1.95 | 0.28 | 0.16 |
| 34 | 01-Apr | 657.85 | 674.95 | 649.60 | 665.65 | 665.16 | 3.15 | 682.85 | 8,878 | 1.30 | 4,786 | 2.27 | 0.32 | 0.18 |
| 35 | 28-Mar | 650.00 | 665.00 | 645.00 | 645.35 | 646.58 | -0.49 | 662.02 | 10,562 | 1.55 | 7,787 | 3.69 | 0.50 | 0.29 |
| 36 | 27-Mar | 645.95 | 654.90 | 634.95 | 648.50 | 645.74 | 0.71 | 665.25 | 13,416 | 1.97 | 9,859 | 4.68 | 0.64 | 0.37 |
| 37 | 26-Mar | 645.00 | 661.15 | 629.95 | 643.90 | 645.09 | -0.46 | 660.53 | 17,154 | 2.52 | 14,455 | 6.86 | 0.93 | 0.55 |
| 38 | 25-Mar | 660.00 | 664.25 | 640.05 | 646.85 | 646.10 | 0.10 | 663.56 | 11,026 | 1.62 | 7,506 | 3.56 | 0.48 | 0.28 |
| 39 | 24-Mar | 650.00 | 662.95 | 640.05 | 646.20 | 646.61 | 0.89 | 662.89 | 23,138 | 3.40 | 18,673 | 8.86 | 1.21 | 0.71 |
| 40 | 21-Mar | 636.05 | 659.95 | 636.00 | 640.50 | 648.00 | 1.07 | 657.05 | 9,913 | 1.46 | 5,124 | 2.43 | 0.00 | 0.19 |
| 41 | 20-Mar | 635.05 | 648.95 | 628.20 | 633.75 | 639.46 | -0.06 | 650.12 | 13,169 | 1.93 | 8,145 | 3.86 | 0.52 | 0.31 |
| 42 | 19-Mar | 619.50 | 639.80 | 619.50 | 634.10 | 632.04 | 2.61 | 650.48 | 7,815 | 1.15 | 3,812 | 1.81 | 0.24 | 0.14 |
| 43 | 18-Mar | 615.00 | 635.95 | 608.75 | 617.95 | 623.89 | 2.66 | 633.91 | 13,466 | 1.98 | 4,421 | 2.10 | 0.28 | 0.17 |
| 44 | 17-Mar | 604.25 | 620.05 | 600.00 | 601.95 | 607.63 | -0.88 | 617.50 | 8,445 | 1.24 | 4,566 | 2.17 | 0.28 | 0.17 |
| 45 | 13-Mar | 599.30 | 630.00 | 595.25 | 607.30 | 609.20 | 1.08 | 622.99 | 14,230 | 2.09 | 7,661 | 3.63 | 0.47 | 0.29 |
| 46 | 12-Mar | 609.95 | 613.25 | 600.00 | 600.80 | 603.48 | -0.69 | 616.32 | 8,201 | 1.20 | 3,764 | 1.79 | 0.23 | 0.14 |
| 47 | 11-Mar | 578.00 | 609.90 | 560.90 | 604.95 | 592.37 | 3.14 | 620.58 | 17,835 | 2.62 | 6,218 | 2.95 | 0.37 | 0.24 |
| 48 | 10-Mar | 619.95 | 624.95 | 580.05 | 586.55 | 595.51 | -4.28 | 601.70 | 10,480 | 1.54 | 6,834 | 3.24 | 0.41 | 0.26 |
| 49 | 07-Mar | 625.00 | 636.40 | 608.00 | 612.80 | 622.67 | -0.98 | 628.63 | 15,574 | 2.29 | 5,329 | 2.53 | 0.33 | 0.20 |
| 50 | 06-Mar | 578.00 | 652.50 | 560.95 | 618.85 | 623.17 | 11.26 | 634.84 | 74,297 | 10.92 | 14,656 | 6.95 | 0.91 | 0.55 |
| 51 | 05-Mar | 536.10 | 562.60 | 536.10 | 556.20 | 556.76 | 2.92 | 570.57 | 7,850 | 1.15 | 3,681 | 1.75 | 0.20 | 0.14 |
| 52 | 04-Mar | 552.95 | 558.40 | 536.95 | 540.40 | 546.70 | -0.69 | 554.36 | 10,665 | 1.57 | 4,317 | 2.05 | 0.24 | 0.16 |
| 53 | 03-Mar | 565.00 | 629.60 | 536.00 | 544.15 | 547.73 | -2.49 | 558.21 | 6,268 | 0.92 | 2,652 | 1.26 | 0.15 | 0.10 |
| 54 | 28-Feb | 572.30 | 572.30 | 549.55 | 558.05 | 557.38 | -2.50 | 572.47 | 6,395 | 0.94 | 3,974 | 1.89 | 0.22 | 0.15 |
| 55 | 27-Feb | 607.00 | 607.00 | 565.50 | 572.35 | 581.05 | -3.11 | 587.14 | 4,738 | 0.70 | 2,968 | 1.41 | 0.17 | 0.11 |
| 56 | 25-Feb | 603.05 | 607.35 | 586.00 | 590.75 | 596.98 | -1.59 | 606.01 | 4,869 | 0.72 | 2,690 | 1.28 | 0.16 | 0.10 |
| 57 | 24-Feb | 607.10 | 607.10 | 589.10 | 600.30 | 598.36 | -1.12 | 615.81 | 5,153 | 0.76 | 2,173 | 1.03 | 0.13 | 0.08 |
| 58 | 21-Feb | 630.45 | 638.90 | 603.75 | 607.10 | 616.81 | -1.79 | 622.78 | 6,038 | 0.89 | 3,383 | 1.60 | 0.21 | 0.13 |
| 59 | 20-Feb | 600.00 | 634.40 | 594.05 | 618.15 | 616.98 | 4.00 | 634.12 | 9,545 | 1.40 | 4,921 | 2.33 | 0.30 | 0.19 |
| 60 | 19-Feb | 592.75 | 611.60 | 582.10 | 594.35 | 593.86 | 0.76 | 609.70 | 15,694 | 2.31 | 8,549 | 4.06 | 0.51 | 0.32 |
| 61 | 18-Feb | 612.30 | 622.05 | 582.85 | 589.85 | 600.71 | -2.91 | 605.09 | 5,110 | 0.75 | 2,405 | 1.14 | 0.14 | 0.09 |
| 62 | 17-Feb | 652.00 | 652.00 | 594.95 | 607.50 | 607.18 | -5.35 | 623.19 | 14,979 | 2.20 | 10,298 | 4.89 | 0.63 | 0.39 |
| 63 | 14-Feb | 669.95 | 673.75 | 632.00 | 641.85 | 647.87 | -3.74 | 658.43 | 3,909 | 0.57 | 2,329 | 1.10 | 0.15 | 0.09 |
| 64 | 13-Feb | 651.95 | 672.80 | 644.00 | 666.80 | 660.37 | 1.58 | 684.03 | 4,193 | 0.62 | 1,850 | 0.88 | 0.12 | 0.07 |
| 65 | 12-Feb | 643.00 | 666.05 | 620.00 | 656.40 | 639.64 | -1.90 | 673.36 | 11,399 | 1.67 | 5,053 | 2.40 | 0.32 | 0.19 |
| 66 | 11-Feb | 683.55 | 685.75 | 661.00 | 669.10 | 674.71 | -1.74 | 686.38 | 5,294 | 0.78 | 3,689 | 1.75 | 0.25 | 0.14 |
| 67 | 10-Feb | 712.75 | 712.85 | 669.95 | 680.95 | 683.28 | -2.57 | 698.54 | 5,972 | 0.88 | 3,347 | 1.59 | 0.23 | 0.13 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB