| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 595.85 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Sep-2024 | Bumper: 368.25; Drift%: -10.17 |
| Industry: Household Products | Face Value: 1 | Low52 Price: 300.1 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 367,214,511 | Low52 Date: 07-Apr-2025 | SHP: 62.89 / 13.13 / 16.25 / 7.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.13 | ||||
| High/Low Price | Quarter: 423.0 / 310.2 | Month: 348.65 / 310.2 | Week: 378.2 / 332.15 | Day: 339.25 / 332.7 | Float67: 1.14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 338.40 | 339.25 | 332.70 | 334.25 | 334.76 | -1.33 | 12,274.15 | 323,067 | 1.82 | 199,542 | 2.67 | 6.68 | 0.70 |
| 2 | 21-May | 340.00 | 341.80 | 337.20 | 338.75 | 339.23 | -0.31 | 12,439.39 | 405,208 | 2.29 | 159,147 | 2.13 | 5.40 | 0.56 |
| 3 | 20-May | 350.00 | 351.60 | 338.00 | 339.80 | 342.03 | -2.22 | 12,477.95 | 472,849 | 2.67 | 274,480 | 3.68 | 9.39 | 0.97 |
| 4 | 19-May | 350.80 | 352.50 | 346.55 | 347.50 | 349.10 | -0.29 | 12,760.70 | 346,683 | 1.96 | 187,358 | 2.51 | 6.54 | 0.66 |
| 5 | 16-May | 347.85 | 350.80 | 345.25 | 348.50 | 347.98 | 0.22 | 12,797.43 | 376,094 | 2.12 | 165,579 | 2.22 | 5.76 | 0.58 |
| 6 | 15-May | 343.25 | 352.00 | 341.65 | 347.75 | 347.85 | 1.86 | 12,769.88 | 809,374 | 4.57 | 336,705 | 4.51 | 11.71 | 1.19 |
| 7 | 14-May | 337.85 | 345.25 | 337.00 | 341.40 | 340.82 | 1.55 | 12,536.70 | 975,126 | 5.50 | 418,011 | 5.60 | 14.25 | 1.47 |
| 8 | 13-May | 351.00 | 353.80 | 332.15 | 336.20 | 338.66 | -4.16 | 12,345.75 | 2,280,942 | 12.87 | 1,260,081 | 16.88 | 42.67 | 4.44 |
| 9 | 12-May | 375.00 | 378.20 | 348.00 | 350.80 | 358.44 | -4.34 | 12,881.89 | 1,575,679 | 8.89 | 856,031 | 11.47 | 30.68 | 3.02 |
| 10 | 09-May | 364.10 | 370.10 | 357.60 | 366.70 | 363.51 | -0.91 | 13,465.76 | 293,497 | 1.66 | 86,866 | 1.16 | 3.16 | 0.31 |
| 11 | 08-May | 374.20 | 376.90 | 367.25 | 370.05 | 373.30 | -0.84 | 13,588.77 | 448,635 | 2.53 | 279,297 | 3.74 | 10.43 | 0.99 |
| 12 | 07-May | 364.25 | 374.65 | 360.90 | 373.20 | 370.69 | 0.92 | 13,704.45 | 189,769 | 1.07 | 74,647 | 1.00 | 2.77 | 0.26 |
| 13 | 06-May | 375.00 | 378.05 | 368.35 | 369.80 | 372.02 | -2.31 | 13,579.59 | 177,190 | 1.00 | 81,347 | 1.09 | 3.03 | 0.29 |
| 14 | 05-May | 369.00 | 383.00 | 366.80 | 378.55 | 377.23 | 2.48 | 13,900.91 | 265,903 | 1.50 | 90,269 | 1.21 | 3.41 | 0.32 |
| 15 | 02-May | 375.85 | 378.55 | 368.25 | 369.40 | 371.20 | -1.23 | 13,564.90 | 216,450 | 1.22 | 82,117 | 1.10 | 3.05 | 0.29 |
| 16 | 30-Apr | 377.00 | 381.90 | 371.00 | 374.00 | 374.90 | -0.93 | 13,733.00 | 360,834 | 2.04 | 180,669 | 2.42 | 6.77 | 0.64 |
| 17 | 29-Apr | 381.00 | 386.50 | 375.60 | 377.50 | 380.24 | -0.92 | 13,862.35 | 216,700 | 1.22 | 89,473 | 1.20 | 3.40 | 0.32 |
| 18 | 28-Apr | 376.70 | 388.95 | 374.65 | 381.00 | 381.53 | 1.14 | 13,990.00 | 926,494 | 5.23 | 541,503 | 7.25 | 20.66 | 1.91 |
| 19 | 25-Apr | 383.50 | 384.90 | 370.30 | 376.70 | 375.86 | -1.77 | 13,832.97 | 414,902 | 2.34 | 150,169 | 2.01 | 5.64 | 0.53 |
| 20 | 24-Apr | 393.30 | 394.65 | 380.25 | 383.50 | 386.66 | -1.97 | 14,082.68 | 427,105 | 2.41 | 151,335 | 2.03 | 5.85 | 0.53 |
| 21 | 23-Apr | 399.40 | 399.90 | 386.60 | 391.20 | 393.16 | -0.72 | 14,365.43 | 668,237 | 3.77 | 263,082 | 3.52 | 10.34 | 0.93 |
| 22 | 22-Apr | 387.20 | 395.10 | 381.75 | 394.05 | 390.63 | 3.02 | 14,470.09 | 682,093 | 3.85 | 300,066 | 4.02 | 11.72 | 1.06 |
| 23 | 21-Apr | 383.00 | 384.55 | 367.65 | 382.50 | 373.90 | 1.85 | 14,045.96 | 1,424,601 | 8.04 | 761,266 | 10.20 | 28.46 | 2.69 |
| 24 | 17-Apr | 376.90 | 378.05 | 371.35 | 375.55 | 375.43 | -0.36 | 13,790.74 | 333,632 | 1.88 | 135,657 | 1.82 | 5.09 | 0.48 |
| 25 | 16-Apr | 373.50 | 378.00 | 370.95 | 376.90 | 375.14 | 1.45 | 13,840.31 | 412,408 | 2.33 | 162,767 | 2.18 | 6.11 | 0.57 |
| 26 | 15-Apr | 370.00 | 372.90 | 366.25 | 371.50 | 369.79 | 1.28 | 13,642.02 | 757,117 | 4.27 | 258,635 | 3.46 | 9.56 | 0.94 |
| 27 | 11-Apr | 375.15 | 376.45 | 362.05 | 366.80 | 370.31 | -3.37 | 13,469.43 | 2,624,545 | 14.81 | 751,838 | 10.07 | 27.84 | 2.73 |
| 28 | 09-Apr | 342.95 | 389.35 | 340.30 | 379.60 | 372.21 | 10.27 | 13,939.46 | 14,072,874 | 79.42 | 1,006,606 | 13.48 | 37.47 | 3.65 |
| 29 | 08-Apr | 333.00 | 345.90 | 331.40 | 344.25 | 341.58 | 3.07 | 12,641.36 | 461,269 | 2.60 | 172,780 | 2.31 | 5.90 | 0.63 |
| 30 | 07-Apr | 301.55 | 337.45 | 300.10 | 334.00 | 326.45 | 0.69 | 12,264.00 | 590,314 | 3.33 | 225,034 | 3.01 | 7.35 | 0.82 |
| 31 | 04-Apr | 342.00 | 342.00 | 330.00 | 331.70 | 334.35 | -3.18 | 12,180.51 | 301,390 | 1.70 | 116,477 | 1.56 | 3.89 | 0.42 |
| 32 | 03-Apr | 332.05 | 343.60 | 322.05 | 342.60 | 338.82 | 2.35 | 12,580.77 | 335,800 | 1.90 | 145,309 | 1.95 | 4.92 | 0.53 |
| 33 | 02-Apr | 327.40 | 336.30 | 318.60 | 334.75 | 328.71 | 1.76 | 12,292.51 | 493,645 | 2.79 | 177,732 | 2.38 | 5.84 | 0.65 |
| 34 | 01-Apr | 328.50 | 333.00 | 325.25 | 328.95 | 328.90 | 0.08 | 12,079.52 | 279,752 | 1.58 | 130,578 | 1.75 | 4.29 | 0.47 |
| 35 | 28-Mar | 331.10 | 334.85 | 327.40 | 328.70 | 331.57 | -0.33 | 12,070.34 | 416,607 | 2.35 | 245,432 | 3.29 | 8.14 | 0.89 |
| 36 | 27-Mar | 324.80 | 331.15 | 322.75 | 329.80 | 327.80 | 1.46 | 12,110.73 | 540,723 | 3.05 | 278,898 | 3.74 | 9.14 | 1.01 |
| 37 | 26-Mar | 332.50 | 334.20 | 323.75 | 325.05 | 328.84 | -2.39 | 11,936.31 | 1,011,572 | 5.71 | 763,673 | 10.23 | 25.11 | 2.77 |
| 38 | 25-Mar | 343.95 | 345.65 | 331.70 | 333.00 | 335.58 | -2.75 | 12,228.00 | 564,857 | 3.19 | 331,977 | 4.45 | 11.14 | 1.21 |
| 39 | 24-Mar | 346.05 | 348.40 | 339.45 | 342.40 | 344.31 | -0.90 | 12,573.42 | 562,845 | 3.18 | 311,073 | 4.17 | 10.71 | 1.13 |
| 40 | 21-Mar | 337.90 | 348.65 | 336.45 | 345.50 | 344.22 | 2.45 | 12,687.26 | 603,542 | 3.41 | 256,045 | 3.43 | 8.81 | 0.93 |
| 41 | 20-Mar | 333.05 | 341.10 | 330.75 | 337.25 | 335.82 | 1.69 | 12,384.31 | 1,204,571 | 6.80 | 668,370 | 8.95 | 22.45 | 2.43 |
| 42 | 19-Mar | 342.00 | 343.00 | 330.25 | 331.65 | 333.58 | -2.24 | 12,178.67 | 673,457 | 3.80 | 357,861 | 4.79 | 11.94 | 1.30 |
| 43 | 18-Mar | 331.50 | 343.25 | 331.45 | 339.25 | 338.59 | 2.34 | 12,457.75 | 405,121 | 2.29 | 162,484 | 2.18 | 5.50 | 0.59 |
| 44 | 17-Mar | 330.95 | 333.85 | 327.30 | 331.50 | 331.08 | 0.21 | 12,173.16 | 229,740 | 1.30 | 82,052 | 1.10 | 2.72 | 0.30 |
| 45 | 13-Mar | 332.30 | 337.70 | 326.55 | 330.80 | 329.78 | 0.38 | 12,147.46 | 369,413 | 2.08 | 133,611 | 1.79 | 4.41 | 0.49 |
| 46 | 12-Mar | 333.90 | 336.40 | 328.00 | 329.55 | 331.56 | -1.30 | 12,101.55 | 248,841 | 1.40 | 96,638 | 1.29 | 3.20 | 0.35 |
| 47 | 11-Mar | 323.90 | 335.85 | 322.00 | 333.90 | 331.73 | 2.08 | 12,261.29 | 854,696 | 4.82 | 282,836 | 3.79 | 9.38 | 1.03 |
| 48 | 10-Mar | 332.00 | 335.00 | 325.10 | 327.10 | 329.65 | -0.82 | 12,011.59 | 476,411 | 2.69 | 201,779 | 2.70 | 6.65 | 0.73 |
| 49 | 07-Mar | 335.00 | 336.65 | 328.00 | 329.80 | 331.40 | -1.49 | 12,110.73 | 1,685,687 | 9.51 | 1,062,127 | 14.23 | 35.20 | 3.86 |
| 50 | 06-Mar | 334.95 | 339.00 | 326.35 | 334.80 | 332.51 | 1.90 | 12,294.34 | 919,684 | 5.19 | 403,405 | 5.40 | 13.41 | 1.46 |
| 51 | 05-Mar | 334.95 | 337.40 | 325.60 | 328.55 | 328.84 | -1.68 | 12,064.83 | 1,810,602 | 10.22 | 990,070 | 13.26 | 32.56 | 3.59 |
| 52 | 04-Mar | 314.90 | 339.20 | 310.20 | 334.15 | 327.66 | 6.01 | 12,270.47 | 1,051,853 | 5.94 | 380,738 | 5.10 | 12.48 | 1.38 |
| 53 | 03-Mar | 323.30 | 324.45 | 312.30 | 315.20 | 316.13 | -2.23 | 11,574.60 | 797,135 | 4.50 | 362,124 | 4.85 | 11.45 | 1.31 |
| 54 | 28-Feb | 330.00 | 335.50 | 319.65 | 322.40 | 322.88 | -3.50 | 11,839.00 | 868,344 | 4.90 | 460,399 | 6.17 | 14.87 | 1.67 |
| 55 | 27-Feb | 332.90 | 335.85 | 318.00 | 334.10 | 326.77 | 0.57 | 12,268.64 | 838,561 | 4.73 | 402,655 | 5.39 | 13.16 | 1.46 |
| 56 | 25-Feb | 339.15 | 346.20 | 327.00 | 332.20 | 336.62 | -1.89 | 12,198.87 | 618,832 | 3.49 | 362,635 | 4.86 | 12.21 | 1.32 |
| 57 | 24-Feb | 340.40 | 342.95 | 335.20 | 338.60 | 339.31 | -1.43 | 12,433.88 | 296,316 | 1.67 | 123,067 | 1.65 | 4.18 | 0.45 |
| 58 | 21-Feb | 345.80 | 351.60 | 341.00 | 343.50 | 345.40 | -0.19 | 12,613.82 | 344,922 | 1.95 | 113,565 | 1.52 | 3.92 | 0.41 |
| 59 | 20-Feb | 352.00 | 352.95 | 342.65 | 344.15 | 346.20 | -3.11 | 12,637.69 | 927,001 | 5.23 | 426,233 | 5.71 | 14.76 | 1.55 |
| 60 | 19-Feb | 335.00 | 357.50 | 333.20 | 355.20 | 347.66 | 5.20 | 13,043.46 | 533,043 | 3.01 | 208,846 | 2.80 | 7.26 | 0.76 |
| 61 | 18-Feb | 348.60 | 348.95 | 332.55 | 337.65 | 337.41 | -2.14 | 12,399.00 | 673,109 | 3.80 | 324,973 | 4.35 | 10.96 | 1.18 |
| 62 | 17-Feb | 356.75 | 359.70 | 343.20 | 345.05 | 346.85 | -3.82 | 12,670.74 | 761,620 | 4.30 | 347,090 | 4.65 | 12.04 | 1.26 |
| 63 | 14-Feb | 364.60 | 366.00 | 353.80 | 358.75 | 357.80 | -1.21 | 13,173.82 | 446,966 | 2.52 | 185,303 | 2.48 | 6.63 | 0.67 |
| 64 | 13-Feb | 369.40 | 379.25 | 361.05 | 363.15 | 369.51 | -1.32 | 13,335.39 | 438,170 | 2.47 | 135,467 | 1.81 | 5.01 | 0.49 |
| 65 | 12-Feb | 366.15 | 370.15 | 349.15 | 368.00 | 359.66 | 0.51 | 13,513.00 | 736,079 | 4.15 | 331,510 | 4.44 | 11.92 | 1.20 |
| 66 | 11-Feb | 378.65 | 379.45 | 360.05 | 366.15 | 367.15 | -3.31 | 13,445.56 | 300,403 | 1.70 | 131,146 | 1.76 | 4.82 | 0.48 |
| 67 | 10-Feb | 385.90 | 389.20 | 375.00 | 378.70 | 381.60 | -1.84 | 13,906.41 | 355,266 | 2.00 | 129,137 | 1.73 | 4.93 | 0.47 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB