| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 399.9 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 1; VWAP21: 222.03 | Low52 Price: 196.15 | Barrier: 207.52; Drift%: 0.25 |
| Basic Industry: Household Products | Total Equity: 367,214,511 | Low52 Date: 30-Mar-2026 | SHP: 62.89 / 12.77 / 15.14 / 9.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 121 | ||||
| High/Low Price | Quarter: 423.0 / 310.2 | Month: 303.25 / 273.0 | Week: 261.5 / 243.51 | Day: 209.07 / 198.43 | Sis67: 89 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 199.23 | 209.07 | 198.43 | 208.05 | 204.89 | 1.18 | 7,639.90 | 379,355 | 2.12 | 162,657 | 2.37 | 3.33 | 48 |
| 2 | 01-Apr | 207.08 | 207.52 | 202.00 | 205.63 | 205.52 | 4.25 | 7,551.03 | 401,186 | 2.24 | 147,707 | 2.15 | 3.04 | 44 |
| 3 | 30-Mar | 202.80 | 203.85 | 196.15 | 197.25 | 199.86 | -3.24 | 7,243.31 | 669,988 | 3.74 | 337,306 | 4.91 | 6.74 | 100 |
| 4 | 27-Mar | 214.00 | 214.00 | 202.00 | 203.85 | 205.40 | -4.94 | 7,485.67 | 1,943,444 | 10.84 | 1,197,010 | 17.41 | 24.59 | 355 |
| 5 | 25-Mar | 213.00 | 217.45 | 210.30 | 214.45 | 215.16 | 2.02 | 7,874.92 | 585,146 | 3.26 | 307,958 | 4.48 | 6.63 | 91 |
| 6 | 24-Mar | 205.00 | 212.30 | 200.30 | 210.20 | 206.94 | 5.31 | 7,718.85 | 1,239,784 | 6.91 | 608,885 | 8.85 | 12.60 | 180 |
| 7 | 23-Mar | 208.00 | 208.00 | 199.00 | 199.60 | 201.68 | -4.29 | 7,329.60 | 580,447 | 3.24 | 300,929 | 4.38 | 6.07 | 89 |
| 8 | 20-Mar | 208.10 | 211.90 | 206.15 | 208.55 | 208.64 | 0.22 | 7,658.26 | 703,408 | 3.92 | 290,113 | 4.22 | 6.05 | 86 |
| 9 | 19-Mar | 212.00 | 212.90 | 207.30 | 208.10 | 209.47 | -2.85 | 7,641.73 | 409,326 | 2.28 | 224,994 | 3.27 | 4.71 | 67 |
| 10 | 18-Mar | 211.90 | 216.35 | 210.65 | 214.20 | 213.71 | 1.61 | 7,865.73 | 830,987 | 4.63 | 440,946 | 6.41 | 9.42 | 131 |
| 11 | 17-Mar | 215.25 | 215.85 | 210.00 | 210.80 | 211.63 | -1.91 | 7,740.88 | 620,095 | 3.46 | 305,315 | 4.44 | 6.46 | 90 |
| 12 | 16-Mar | 219.65 | 228.30 | 213.50 | 214.90 | 220.38 | -2.16 | 7,891.44 | 1,539,372 | 8.58 | 661,662 | 9.62 | 14.58 | 196 |
| 13 | 13-Mar | 229.10 | 229.15 | 218.30 | 219.65 | 220.73 | -4.12 | 8,065.87 | 873,881 | 4.87 | 537,291 | 7.81 | 11.86 | 159 |
| 14 | 12-Mar | 235.80 | 235.80 | 228.40 | 229.10 | 229.99 | -3.19 | 8,412.88 | 415,116 | 2.31 | 200,247 | 2.91 | 4.61 | 59 |
| 15 | 11-Mar | 240.00 | 241.10 | 236.05 | 236.65 | 237.61 | -1.38 | 8,690.13 | 371,199 | 2.07 | 178,321 | 2.59 | 4.24 | 53 |
| 16 | 10-Mar | 241.70 | 244.90 | 239.50 | 239.95 | 240.43 | -0.46 | 8,811.31 | 301,175 | 1.68 | 170,501 | 2.48 | 4.10 | 51 |
| 17 | 09-Mar | 239.90 | 242.75 | 238.00 | 241.05 | 240.37 | -1.25 | 8,851.71 | 218,799 | 1.22 | 106,182 | 1.54 | 2.55 | 31 |
| 18 | 06-Mar | 249.70 | 251.85 | 243.20 | 244.10 | 246.36 | -2.44 | 8,963.71 | 350,581 | 1.95 | 208,910 | 3.04 | 5.15 | 62 |
| 19 | 05-Mar | 248.25 | 251.00 | 245.55 | 250.20 | 248.23 | 0.77 | 9,187.71 | 229,298 | 1.28 | 110,570 | 1.61 | 2.74 | 33 |
| 20 | 04-Mar | 242.55 | 250.90 | 240.30 | 248.30 | 247.52 | 1.02 | 9,117.94 | 636,343 | 3.55 | 248,720 | 3.62 | 6.16 | 74 |
| 21 | 02-Mar | 240.10 | 252.35 | 240.10 | 245.80 | 248.15 | -3.02 | 9,026.13 | 442,165 | 2.47 | 209,753 | 3.05 | 5.21 | 62 |
| 22 | 27-Feb | 254.38 | 256.00 | 247.70 | 253.46 | 251.54 | -0.36 | 9,307.42 | 441,089 | 2.46 | 227,513 | 3.31 | 5.72 | 67 |
| 23 | 26-Feb | 260.17 | 261.50 | 251.46 | 254.38 | 254.40 | -2.04 | 9,341.20 | 516,816 | 2.88 | 179,237 | 2.61 | 4.56 | 53 |
| 24 | 25-Feb | 256.55 | 260.40 | 255.70 | 259.68 | 258.02 | 1.53 | 9,535.83 | 530,258 | 2.96 | 267,077 | 3.88 | 6.89 | 79 |
| 25 | 24-Feb | 251.87 | 258.90 | 246.20 | 255.77 | 253.42 | 1.55 | 9,392.25 | 960,796 | 5.36 | 344,225 | 5.01 | 8.72 | 102 |
| 26 | 23-Feb | 246.49 | 254.39 | 243.51 | 251.87 | 250.91 | 2.37 | 9,249.03 | 1,171,334 | 6.53 | 460,585 | 6.70 | 11.56 | 136 |
| 27 | 20-Feb | 239.90 | 247.99 | 236.75 | 246.05 | 242.56 | 2.55 | 9,035.31 | 389,948 | 2.17 | 214,004 | 3.11 | 5.19 | 63 |
| 28 | 19-Feb | 242.99 | 244.66 | 238.10 | 239.93 | 240.81 | -1.26 | 8,810.58 | 342,214 | 1.91 | 200,310 | 2.91 | 4.82 | 59 |
| 29 | 18-Feb | 243.75 | 245.19 | 240.75 | 242.99 | 242.74 | -0.30 | 8,922.95 | 195,665 | 1.09 | 94,179 | 1.37 | 2.29 | 28 |
| 30 | 17-Feb | 241.00 | 246.19 | 239.31 | 243.73 | 243.71 | 1.41 | 8,950.12 | 205,350 | 1.14 | 75,706 | 1.10 | 1.85 | 22 |
| 31 | 16-Feb | 244.27 | 244.82 | 239.37 | 240.35 | 240.92 | -1.60 | 8,826.00 | 381,853 | 2.13 | 200,000 | 2.91 | 4.82 | 59 |
| 32 | 13-Feb | 247.00 | 247.00 | 242.13 | 244.27 | 244.31 | -1.63 | 8,969.95 | 265,474 | 1.48 | 164,028 | 2.39 | 4.01 | 49 |
| 33 | 12-Feb | 252.88 | 253.01 | 246.50 | 248.32 | 249.21 | -1.80 | 9,118.67 | 589,663 | 3.29 | 331,738 | 4.82 | 8.27 | 98 |
| 34 | 11-Feb | 251.88 | 260.30 | 250.03 | 252.88 | 254.55 | 1.18 | 9,286.12 | 1,427,565 | 7.96 | 766,484 | 11.15 | 19.51 | 227 |
| 35 | 10-Feb | 257.00 | 257.67 | 247.57 | 249.94 | 250.13 | -0.01 | 9,178.16 | 1,120,874 | 6.25 | 666,385 | 9.69 | 16.67 | 197 |
| 36 | 09-Feb | 246.63 | 250.92 | 241.50 | 249.96 | 245.98 | 2.37 | 9,178.89 | 1,937,540 | 10.80 | 755,529 | 10.99 | 18.58 | 224 |
| 37 | 06-Feb | 243.60 | 247.00 | 240.00 | 244.18 | 242.08 | 0.12 | 8,966.64 | 217,406 | 1.21 | 91,114 | 1.32 | 2.21 | 28 |
| 38 | 05-Feb | 243.95 | 247.00 | 242.58 | 243.89 | 244.49 | 0.26 | 8,955.99 | 318,602 | 1.78 | 166,919 | 2.43 | 4.08 | 51 |
| 39 | 04-Feb | 245.00 | 245.00 | 241.85 | 243.25 | 243.31 | -0.23 | 8,932.49 | 342,212 | 1.91 | 209,226 | 3.04 | 5.09 | 64 |
| 40 | 03-Feb | 250.04 | 251.32 | 242.60 | 243.80 | 244.24 | 1.28 | 8,952.69 | 259,522 | 1.45 | 144,546 | 2.10 | 3.53 | 44 |
| 41 | 02-Feb | 247.30 | 247.31 | 238.71 | 240.73 | 241.28 | -2.74 | 8,839.95 | 408,955 | 2.28 | 206,988 | 3.01 | 4.99 | 63 |
| 42 | 01-Feb | 248.70 | 253.48 | 246.00 | 247.52 | 250.29 | -0.47 | 9,089.29 | 179,349 | 1.00 | 68,766 | 1.00 | 1.72 | 21 |
| 43 | 30-Jan | 244.95 | 250.45 | 242.90 | 248.70 | 246.41 | 1.72 | 9,132.62 | 403,440 | 2.25 | 239,215 | 3.48 | 5.89 | 73 |
| 44 | 29-Jan | 248.95 | 248.95 | 242.60 | 244.50 | 244.87 | -1.37 | 8,978.39 | 428,044 | 2.39 | 265,145 | 3.86 | 6.49 | 81 |
| 45 | 28-Jan | 245.20 | 248.50 | 244.10 | 247.90 | 246.63 | 0.67 | 9,103.25 | 240,755 | 1.34 | 140,727 | 2.05 | 3.47 | 43 |
| 46 | 27-Jan | 249.65 | 249.85 | 244.95 | 246.25 | 246.35 | -1.20 | 9,042.66 | 382,447 | 2.13 | 218,443 | 3.18 | 5.38 | 67 |
| 47 | 23-Jan | 251.00 | 256.20 | 248.00 | 249.25 | 251.45 | 0.34 | 9,152.82 | 930,761 | 5.19 | 413,739 | 6.02 | 10.40 | 126 |
| 48 | 22-Jan | 246.65 | 252.05 | 245.45 | 248.40 | 247.74 | 1.20 | 9,121.61 | 1,259,351 | 7.02 | 810,333 | 11.78 | 20.08 | 248 |
| 49 | 21-Jan | 247.00 | 249.60 | 244.20 | 245.45 | 246.12 | -0.95 | 9,013.28 | 458,748 | 2.56 | 230,165 | 3.35 | 5.66 | 70 |
| 50 | 20-Jan | 252.70 | 253.00 | 246.00 | 247.80 | 248.68 | -1.94 | 9,099.58 | 837,336 | 4.67 | 588,495 | 8.56 | 14.63 | 180 |
| 51 | 19-Jan | 255.00 | 257.00 | 252.05 | 252.70 | 253.49 | -0.77 | 9,279.51 | 201,494 | 1.12 | 116,474 | 1.69 | 2.95 | 36 |
| 52 | 16-Jan | 257.00 | 257.25 | 252.50 | 254.65 | 255.00 | -0.78 | 9,351.12 | 458,221 | 2.55 | 318,574 | 4.63 | 8.00 | 97 |
| 53 | 14-Jan | 260.00 | 261.00 | 255.30 | 256.65 | 258.04 | -1.44 | 9,424.56 | 360,589 | 2.01 | 225,115 | 3.27 | 5.81 | 69 |
| 54 | 13-Jan | 260.90 | 263.10 | 259.00 | 260.40 | 260.40 | 0.15 | 9,562.27 | 191,102 | 1.07 | 105,709 | 1.54 | 2.75 | 32 |
| 55 | 12-Jan | 262.55 | 262.60 | 257.25 | 260.00 | 259.80 | -0.23 | 9,547.00 | 333,733 | 1.86 | 173,328 | 2.52 | 4.50 | 53 |
| 56 | 09-Jan | 267.30 | 267.30 | 259.50 | 260.60 | 261.75 | -2.16 | 9,569.61 | 700,278 | 3.90 | 424,096 | 6.17 | 11.10 | 130 |
| 57 | 08-Jan | 276.90 | 277.00 | 265.00 | 266.35 | 268.71 | -3.58 | 9,780.76 | 533,482 | 2.97 | 293,042 | 4.26 | 7.87 | 90 |
| 58 | 07-Jan | 280.50 | 282.70 | 275.50 | 276.25 | 278.07 | -1.90 | 10,144.30 | 289,128 | 1.61 | 180,396 | 2.62 | 5.02 | 55 |
| 59 | 06-Jan | 286.40 | 286.70 | 278.80 | 281.60 | 281.19 | -1.38 | 10,340.76 | 209,503 | 1.17 | 103,322 | 1.50 | 2.91 | 32 |
| 60 | 05-Jan | 281.50 | 287.45 | 281.30 | 285.55 | 285.54 | 0.44 | 10,485.81 | 471,331 | 2.63 | 341,605 | 4.97 | 9.75 | 104 |
| 61 | 02-Jan | 279.75 | 285.90 | 277.20 | 284.30 | 282.43 | 2.34 | 10,439.91 | 248,255 | 1.38 | 138,479 | 2.01 | 3.91 | 42 |
| 62 | 01-Jan | 282.55 | 282.60 | 276.45 | 277.80 | 278.18 | -1.72 | 10,201.22 | 259,772 | 1.45 | 128,581 | 1.87 | 3.58 | 39 |
| 63 | 31-Dec | 276.30 | 283.65 | 276.30 | 282.65 | 281.33 | 1.89 | 10,379.32 | 192,703 | 1.07 | 90,356 | 1.31 | 2.54 | 28 |
| 64 | 30-Dec | 282.75 | 283.00 | 273.00 | 277.40 | 276.14 | -1.89 | 10,186.53 | 1,630,784 | 9.09 | 917,341 | 13.34 | 25.33 | 280 |
| 65 | 29-Dec | 282.50 | 285.15 | 280.55 | 282.75 | 282.54 | 0.14 | 10,382.99 | 280,361 | 1.56 | 144,933 | 2.11 | 4.09 | 44 |
| 66 | 26-Dec | 280.30 | 283.50 | 276.60 | 282.35 | 280.40 | 1.11 | 10,368.30 | 697,018 | 3.89 | 411,351 | 5.98 | 11.53 | 126 |
| 67 | 24-Dec | 281.70 | 283.95 | 278.85 | 279.25 | 280.42 | -0.61 | 10,254.47 | 206,523 | 1.15 | 116,314 | 1.69 | 3.26 | 36 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB