| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 502.9 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 1; VWAP21: 315.11 | Low52 Price: 300.1 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 367,214,511 | Low52 Date: 07-Apr-2025 | SHP: 62.89 / 12.11 / 16.08 / 8.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 423.0 / 310.2 | Month: 347.0 / 305.9 | Week: 322.75 / 312.45 | Day: 314.3 / 305.6 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 314.20 | 314.30 | 305.60 | 310.10 | 309.79 | -1.02 | 11,387.32 | 789,729 | 10.25 | 188,860 | 4.14 | 5.85 | 58 |
| 2 | 11-Nov | 312.95 | 315.20 | 310.40 | 313.30 | 312.70 | 0.02 | 11,504.83 | 107,798 | 1.40 | 55,374 | 1.21 | 1.73 | 18 |
| 3 | 10-Nov | 312.10 | 314.70 | 311.10 | 313.25 | 313.10 | 0.29 | 11,502.99 | 99,558 | 1.29 | 50,666 | 1.11 | 1.59 | 16 |
| 4 | 07-Nov | 310.10 | 313.90 | 309.10 | 312.35 | 311.56 | -0.35 | 11,469.95 | 108,165 | 1.40 | 53,781 | 1.18 | 1.68 | 17 |
| 5 | 06-Nov | 315.55 | 316.40 | 311.20 | 313.45 | 313.24 | -0.67 | 11,510.34 | 109,084 | 1.42 | 62,501 | 1.37 | 1.96 | 20 |
| 6 | 04-Nov | 315.70 | 318.60 | 313.05 | 315.55 | 315.40 | -0.09 | 11,587.45 | 131,594 | 1.71 | 57,595 | 1.26 | 1.82 | 18 |
| 7 | 03-Nov | 315.00 | 316.70 | 313.70 | 315.85 | 315.38 | 0.43 | 11,598.47 | 137,756 | 1.79 | 72,424 | 1.59 | 2.28 | 23 |
| 8 | 31-Oct | 319.25 | 319.90 | 313.45 | 314.50 | 315.55 | -1.72 | 11,548.90 | 165,397 | 2.15 | 89,424 | 1.96 | 2.82 | 29 |
| 9 | 30-Oct | 321.10 | 322.75 | 317.30 | 320.00 | 320.02 | -0.34 | 11,750.00 | 176,516 | 2.29 | 79,188 | 1.73 | 2.53 | 25 |
| 10 | 29-Oct | 314.90 | 322.00 | 313.90 | 321.10 | 318.31 | 2.29 | 11,791.26 | 183,698 | 2.38 | 89,056 | 1.95 | 2.83 | 29 |
| 11 | 28-Oct | 317.65 | 319.50 | 312.45 | 313.90 | 316.30 | -1.18 | 11,526.86 | 783,955 | 10.17 | 622,667 | 13.64 | 19.69 | 200 |
| 12 | 27-Oct | 321.95 | 321.95 | 316.00 | 317.65 | 318.18 | -0.92 | 11,664.57 | 128,201 | 1.66 | 57,327 | 1.26 | 1.82 | 18 |
| 13 | 24-Oct | 318.80 | 321.80 | 317.00 | 320.60 | 319.06 | 0.25 | 11,772.90 | 110,914 | 1.44 | 45,652 | 1.00 | 1.46 | 15 |
| 14 | 23-Oct | 321.40 | 323.20 | 317.80 | 319.80 | 319.94 | -0.27 | 11,743.52 | 185,010 | 2.40 | 92,720 | 2.03 | 2.97 | 30 |
| 15 | 21-Oct | 319.90 | 325.00 | 318.10 | 320.65 | 320.69 | 1.14 | 11,774.73 | 77,061 | 1.00 | 50,139 | 1.10 | 1.61 | 16 |
| 16 | 20-Oct | 317.80 | 317.80 | 313.90 | 317.05 | 316.32 | 0.16 | 11,642.54 | 211,092 | 2.74 | 130,250 | 2.85 | 4.12 | 42 |
| 17 | 17-Oct | 316.80 | 319.90 | 313.05 | 316.55 | 314.39 | 0.43 | 11,624.18 | 1,391,275 | 18.05 | 1,221,375 | 26.75 | 38.40 | 392 |
| 18 | 16-Oct | 316.35 | 316.80 | 311.80 | 315.20 | 314.07 | -0.08 | 11,574.60 | 155,925 | 2.02 | 78,198 | 1.71 | 2.46 | 25 |
| 19 | 15-Oct | 310.90 | 317.00 | 309.60 | 315.45 | 313.17 | 1.61 | 11,583.78 | 245,029 | 3.18 | 142,692 | 3.13 | 4.47 | 46 |
| 20 | 14-Oct | 310.80 | 312.15 | 306.40 | 310.45 | 309.14 | -0.11 | 11,400.17 | 304,059 | 3.95 | 159,118 | 3.49 | 4.92 | 51 |
| 21 | 13-Oct | 312.65 | 314.45 | 309.75 | 310.80 | 310.98 | -0.91 | 11,413.03 | 227,117 | 2.95 | 159,077 | 3.48 | 4.95 | 51 |
| 22 | 10-Oct | 310.70 | 315.30 | 310.65 | 313.65 | 313.65 | 0.42 | 11,517.68 | 138,936 | 1.80 | 74,828 | 1.64 | 2.35 | 24 |
| 23 | 09-Oct | 313.00 | 313.10 | 309.25 | 312.35 | 311.42 | 0.66 | 11,469.95 | 120,905 | 1.57 | 65,163 | 1.43 | 2.03 | 21 |
| 24 | 08-Oct | 312.40 | 314.45 | 309.15 | 310.30 | 311.43 | -0.19 | 11,394.67 | 189,505 | 2.46 | 85,280 | 1.87 | 2.66 | 27 |
| 25 | 07-Oct | 311.90 | 312.00 | 309.50 | 310.90 | 310.76 | 0.02 | 11,416.70 | 124,512 | 1.62 | 58,977 | 1.29 | 1.83 | 19 |
| 26 | 06-Oct | 306.00 | 312.70 | 306.00 | 310.85 | 309.50 | -0.94 | 11,414.86 | 322,854 | 4.19 | 119,755 | 2.62 | 3.71 | 38 |
| 27 | 03-Oct | 318.05 | 323.70 | 312.00 | 313.80 | 314.80 | -1.35 | 11,523.19 | 353,532 | 4.59 | 149,379 | 3.27 | 4.70 | 48 |
| 28 | 01-Oct | 316.00 | 320.00 | 311.00 | 318.10 | 314.80 | 0.90 | 11,681.09 | 212,719 | 2.76 | 88,575 | 1.94 | 2.79 | 28 |
| 29 | 30-Sep | 307.75 | 321.25 | 306.25 | 315.25 | 311.27 | 2.70 | 11,576.44 | 263,593 | 3.42 | 139,635 | 3.06 | 4.35 | 45 |
| 30 | 29-Sep | 312.45 | 313.80 | 305.90 | 306.95 | 308.16 | -1.14 | 11,271.65 | 289,684 | 3.76 | 162,440 | 3.56 | 5.01 | 52 |
| 31 | 26-Sep | 318.00 | 318.35 | 310.00 | 310.50 | 312.44 | -2.25 | 11,402.01 | 321,781 | 4.18 | 192,654 | 4.22 | 6.02 | 62 |
| 32 | 25-Sep | 318.85 | 320.45 | 317.00 | 317.65 | 318.28 | -0.38 | 11,664.57 | 136,719 | 1.77 | 68,041 | 1.49 | 2.17 | 22 |
| 33 | 24-Sep | 320.30 | 320.30 | 317.30 | 318.85 | 318.79 | -0.45 | 11,708.63 | 241,381 | 3.13 | 123,587 | 2.71 | 3.94 | 40 |
| 34 | 23-Sep | 322.60 | 322.60 | 320.00 | 320.30 | 320.61 | -0.74 | 11,761.88 | 212,799 | 2.76 | 133,342 | 2.92 | 4.28 | 43 |
| 35 | 22-Sep | 323.90 | 324.90 | 320.50 | 322.70 | 322.03 | 0.06 | 11,850.01 | 353,340 | 4.59 | 200,886 | 4.40 | 6.47 | 65 |
| 36 | 19-Sep | 325.00 | 325.45 | 321.60 | 322.50 | 322.65 | -0.75 | 11,842.67 | 483,948 | 6.28 | 308,604 | 6.76 | 9.96 | 99 |
| 37 | 18-Sep | 326.00 | 326.70 | 324.00 | 324.95 | 325.19 | -0.02 | 11,932.64 | 244,638 | 3.17 | 155,541 | 3.41 | 5.06 | 50 |
| 38 | 17-Sep | 325.00 | 326.55 | 323.20 | 325.00 | 324.84 | 0.02 | 11,934.00 | 335,026 | 4.35 | 193,908 | 4.25 | 6.30 | 62 |
| 39 | 16-Sep | 326.95 | 327.70 | 324.20 | 324.95 | 325.15 | -0.31 | 11,932.64 | 278,735 | 3.62 | 166,932 | 3.66 | 5.43 | 54 |
| 40 | 15-Sep | 328.00 | 328.00 | 324.70 | 325.95 | 326.02 | 0.23 | 11,969.36 | 230,720 | 2.99 | 134,202 | 2.94 | 4.38 | 43 |
| 41 | 12-Sep | 326.30 | 327.00 | 324.35 | 325.20 | 325.40 | 0.15 | 11,941.82 | 232,488 | 3.02 | 135,818 | 2.98 | 4.42 | 44 |
| 42 | 11-Sep | 327.35 | 328.05 | 324.00 | 324.70 | 325.47 | -0.31 | 11,923.46 | 270,092 | 3.50 | 155,807 | 3.41 | 5.07 | 50 |
| 43 | 10-Sep | 325.65 | 327.65 | 324.55 | 325.70 | 325.99 | 0.09 | 11,960.18 | 301,227 | 3.91 | 187,463 | 4.11 | 6.11 | 60 |
| 44 | 09-Sep | 327.40 | 328.80 | 324.70 | 325.40 | 325.91 | -0.23 | 11,949.16 | 270,057 | 3.50 | 155,912 | 3.42 | 5.08 | 50 |
| 45 | 08-Sep | 333.50 | 334.25 | 325.50 | 326.15 | 328.23 | -1.73 | 11,976.70 | 363,048 | 4.71 | 215,823 | 4.73 | 7.08 | 69 |
| 46 | 05-Sep | 337.50 | 342.00 | 330.50 | 331.90 | 332.96 | -1.50 | 12,187.85 | 343,024 | 4.45 | 165,668 | 3.63 | 5.52 | 53 |
| 47 | 04-Sep | 347.00 | 347.00 | 336.00 | 336.95 | 340.88 | 0.18 | 12,373.29 | 449,663 | 5.84 | 209,172 | 4.58 | 7.13 | 67 |
| 48 | 03-Sep | 338.90 | 339.50 | 335.80 | 336.35 | 337.48 | -0.22 | 12,351.26 | 207,161 | 2.69 | 107,633 | 2.36 | 3.63 | 35 |
| 49 | 02-Sep | 339.40 | 339.90 | 336.00 | 337.10 | 338.05 | -0.38 | 12,378.80 | 581,545 | 7.55 | 346,648 | 7.59 | 11.72 | 111 |
| 50 | 01-Sep | 340.50 | 342.50 | 337.55 | 338.40 | 339.04 | -0.59 | 12,426.54 | 161,921 | 2.10 | 65,074 | 1.43 | 2.21 | 21 |
| 51 | 29-Aug | 338.65 | 346.95 | 338.45 | 340.40 | 342.12 | 0.52 | 12,499.98 | 342,846 | 4.45 | 139,681 | 3.06 | 4.78 | 45 |
| 52 | 28-Aug | 341.25 | 341.25 | 332.05 | 338.65 | 337.75 | -0.83 | 12,435.72 | 307,156 | 3.99 | 170,717 | 3.74 | 5.77 | 55 |
| 53 | 26-Aug | 347.15 | 350.70 | 340.00 | 341.50 | 345.43 | -1.63 | 12,540.38 | 408,965 | 5.31 | 182,258 | 3.99 | 6.30 | 59 |
| 54 | 25-Aug | 342.55 | 352.70 | 341.65 | 347.15 | 347.50 | 1.91 | 12,747.85 | 513,052 | 6.66 | 231,224 | 5.06 | 8.04 | 74 |
| 55 | 22-Aug | 344.85 | 345.05 | 337.35 | 340.65 | 340.16 | -0.93 | 12,509.16 | 158,618 | 2.06 | 86,292 | 1.89 | 2.94 | 28 |
| 56 | 21-Aug | 347.50 | 349.50 | 343.00 | 343.85 | 345.76 | -1.05 | 12,626.67 | 199,833 | 2.59 | 99,581 | 2.18 | 3.44 | 32 |
| 57 | 20-Aug | 336.00 | 351.55 | 335.10 | 347.50 | 346.66 | 3.10 | 12,760.70 | 730,861 | 9.48 | 321,582 | 7.04 | 11.15 | 103 |
| 58 | 19-Aug | 337.00 | 344.00 | 335.50 | 337.05 | 337.39 | -0.24 | 12,376.97 | 233,582 | 3.03 | 133,796 | 2.93 | 4.51 | 43 |
| 59 | 18-Aug | 338.20 | 345.00 | 334.20 | 337.85 | 339.05 | 1.99 | 12,406.34 | 361,838 | 4.70 | 181,866 | 3.98 | 6.17 | 58 |
| 60 | 14-Aug | 329.80 | 332.75 | 328.10 | 331.25 | 330.76 | 0.59 | 12,163.98 | 96,303 | 1.25 | 49,026 | 1.07 | 1.62 | 16 |
| 61 | 13-Aug | 332.00 | 336.90 | 328.25 | 329.30 | 330.19 | -1.04 | 12,092.37 | 177,856 | 2.31 | 83,588 | 1.83 | 2.76 | 27 |
| 62 | 12-Aug | 327.45 | 340.95 | 325.65 | 332.75 | 332.44 | 1.93 | 12,219.06 | 538,315 | 6.99 | 142,999 | 3.13 | 4.75 | 46 |
| 63 | 11-Aug | 325.65 | 328.60 | 322.70 | 326.45 | 325.96 | 0.32 | 11,987.72 | 108,489 | 1.41 | 55,501 | 1.22 | 1.81 | 20 |
| 64 | 08-Aug | 326.25 | 329.60 | 322.20 | 325.40 | 325.39 | -0.63 | 11,949.16 | 204,057 | 2.65 | 93,585 | 2.05 | 3.05 | 33 |
| 65 | 07-Aug | 325.00 | 328.80 | 320.95 | 327.45 | 325.44 | 0.41 | 12,024.44 | 115,944 | 1.50 | 58,883 | 1.29 | 1.92 | 21 |
| 66 | 06-Aug | 328.50 | 330.70 | 325.05 | 326.10 | 326.84 | -1.09 | 11,974.87 | 102,329 | 1.33 | 63,795 | 1.40 | 2.09 | 23 |
| 67 | 05-Aug | 333.75 | 334.70 | 328.45 | 329.70 | 330.38 | -0.98 | 12,107.06 | 132,076 | 1.71 | 72,856 | 1.60 | 2.41 | 26 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB