| 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: -; Drift%: - |
| Industry: Household Products | Face Value: 1; VWAP21: 334.72 | Low52 Price: 300.1 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 367,214,511 | Low52 Date: 07-Apr-2025 | SHP: 62.89 / 12.66 / 15.98 / 8.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 423.0 / 310.2 | Month: 364.8 / 325.0 | Week: 340.95 / 322.7 | Day: 341.25 / 332.05 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 341.25 | 341.25 | 332.05 | 338.65 | 337.75 | -0.83 | 12,435.72 | 307,156 | 3.19 | 170,717 | 3.48 | 5.77 | 55 |
| 2 | 26-Aug | 347.15 | 350.70 | 340.00 | 341.50 | 345.43 | -1.63 | 12,540.38 | 408,965 | 4.25 | 182,258 | 3.72 | 6.30 | 59 |
| 3 | 25-Aug | 342.55 | 352.70 | 341.65 | 347.15 | 347.50 | 1.91 | 12,747.85 | 513,052 | 5.33 | 231,224 | 4.72 | 8.04 | 74 |
| 4 | 22-Aug | 344.85 | 345.05 | 337.35 | 340.65 | 340.16 | -0.93 | 12,509.16 | 158,618 | 1.65 | 86,292 | 1.76 | 2.94 | 28 |
| 5 | 21-Aug | 347.50 | 349.50 | 343.00 | 343.85 | 345.76 | -1.05 | 12,626.67 | 199,833 | 2.08 | 99,581 | 2.03 | 3.44 | 32 |
| 6 | 20-Aug | 336.00 | 351.55 | 335.10 | 347.50 | 346.66 | 3.10 | 12,760.70 | 730,861 | 7.59 | 321,582 | 6.56 | 11.15 | 103 |
| 7 | 19-Aug | 337.00 | 344.00 | 335.50 | 337.05 | 337.39 | -0.24 | 12,376.97 | 233,582 | 2.43 | 133,796 | 2.73 | 4.51 | 43 |
| 8 | 18-Aug | 338.20 | 345.00 | 334.20 | 337.85 | 339.05 | 1.99 | 12,406.34 | 361,838 | 3.76 | 181,866 | 3.71 | 6.17 | 58 |
| 9 | 14-Aug | 329.80 | 332.75 | 328.10 | 331.25 | 330.76 | 0.59 | 12,163.98 | 96,303 | 1.00 | 49,026 | 1.00 | 1.62 | 16 |
| 10 | 13-Aug | 332.00 | 336.90 | 328.25 | 329.30 | 330.19 | -1.04 | 12,092.37 | 177,856 | 1.85 | 83,588 | 1.70 | 2.76 | 27 |
| 11 | 12-Aug | 327.45 | 340.95 | 325.65 | 332.75 | 332.44 | 1.93 | 12,219.06 | 538,315 | 5.59 | 142,999 | 2.92 | 4.75 | 46 |
| 12 | 11-Aug | 325.65 | 328.60 | 322.70 | 326.45 | 325.96 | 0.32 | 11,987.72 | 108,489 | 1.13 | 55,501 | 1.13 | 1.81 | 20 |
| 13 | 08-Aug | 326.25 | 329.60 | 322.20 | 325.40 | 325.39 | -0.63 | 11,949.16 | 204,057 | 2.12 | 93,585 | 1.91 | 3.05 | 33 |
| 14 | 07-Aug | 325.00 | 328.80 | 320.95 | 327.45 | 325.44 | 0.41 | 12,024.44 | 115,944 | 1.20 | 58,883 | 1.20 | 1.92 | 21 |
| 15 | 06-Aug | 328.50 | 330.70 | 325.05 | 326.10 | 326.84 | -1.09 | 11,974.87 | 102,329 | 1.06 | 63,795 | 1.30 | 2.09 | 23 |
| 16 | 05-Aug | 333.75 | 334.70 | 328.45 | 329.70 | 330.38 | -0.98 | 12,107.06 | 132,076 | 1.37 | 72,856 | 1.49 | 2.41 | 26 |
| 17 | 04-Aug | 331.90 | 334.10 | 327.40 | 332.95 | 331.58 | 0.18 | 12,226.41 | 190,121 | 1.97 | 70,821 | 1.44 | 2.35 | 25 |
| 18 | 01-Aug | 335.95 | 341.95 | 330.40 | 332.35 | 336.35 | -0.02 | 12,204.37 | 283,045 | 2.94 | 95,322 | 1.94 | 3.21 | 34 |
| 19 | 31-Jul | 326.90 | 337.45 | 325.00 | 332.40 | 332.29 | 0.62 | 12,206.21 | 296,510 | 3.08 | 106,549 | 2.17 | 3.54 | 38 |
| 20 | 30-Jul | 331.50 | 336.10 | 328.60 | 330.35 | 330.66 | -0.51 | 12,130.93 | 207,312 | 2.15 | 124,868 | 2.55 | 4.13 | 44 |
| 21 | 29-Jul | 332.95 | 334.00 | 328.40 | 332.05 | 331.21 | -0.17 | 12,193.36 | 187,596 | 1.95 | 98,231 | 2.00 | 3.25 | 35 |
| 22 | 28-Jul | 337.00 | 339.85 | 331.20 | 332.60 | 336.31 | -1.67 | 12,213.55 | 207,648 | 2.16 | 103,484 | 2.11 | 3.48 | 37 |
| 23 | 25-Jul | 340.75 | 341.00 | 335.45 | 338.25 | 337.73 | -1.01 | 12,421.03 | 210,140 | 2.18 | 123,636 | 2.52 | 4.18 | 44 |
| 24 | 24-Jul | 340.00 | 343.30 | 338.50 | 341.70 | 340.80 | 0.50 | 12,547.72 | 143,443 | 1.49 | 71,130 | 1.45 | 2.42 | 25 |
| 25 | 23-Jul | 342.00 | 342.30 | 335.65 | 340.00 | 338.02 | 0.07 | 12,485.00 | 276,441 | 2.87 | 147,655 | 3.01 | 4.99 | 52 |
| 26 | 22-Jul | 344.45 | 346.90 | 339.00 | 339.75 | 341.84 | -1.32 | 12,476.11 | 636,445 | 6.61 | 509,433 | 10.39 | 17.41 | 180 |
| 27 | 21-Jul | 343.50 | 346.20 | 338.80 | 344.30 | 342.28 | 0.23 | 12,643.20 | 211,033 | 2.19 | 105,204 | 2.15 | 3.60 | 37 |
| 28 | 18-Jul | 346.90 | 348.65 | 343.00 | 343.50 | 344.50 | -0.77 | 12,613.82 | 246,653 | 2.56 | 136,914 | 2.79 | 4.72 | 48 |
| 29 | 17-Jul | 347.05 | 349.90 | 345.00 | 346.15 | 346.78 | -0.26 | 12,711.13 | 271,234 | 2.82 | 138,554 | 2.83 | 4.80 | 49 |
| 30 | 16-Jul | 350.60 | 351.30 | 346.00 | 347.05 | 347.76 | -0.93 | 12,744.18 | 299,676 | 3.11 | 156,609 | 3.19 | 5.45 | 55 |
| 31 | 15-Jul | 355.00 | 359.80 | 347.50 | 350.30 | 351.73 | -1.18 | 12,863.52 | 638,924 | 6.63 | 300,332 | 6.13 | 10.56 | 106 |
| 32 | 14-Jul | 356.60 | 357.50 | 350.30 | 354.50 | 354.07 | -0.32 | 13,017.75 | 246,916 | 2.56 | 100,069 | 2.04 | 3.54 | 35 |
| 33 | 11-Jul | 352.75 | 360.75 | 351.70 | 355.65 | 356.65 | 0.95 | 13,059.98 | 553,754 | 5.75 | 213,889 | 4.36 | 7.63 | 75 |
| 34 | 10-Jul | 359.00 | 360.15 | 351.00 | 352.30 | 353.75 | -1.40 | 12,936.97 | 371,767 | 3.86 | 183,426 | 3.74 | 6.49 | 65 |
| 35 | 09-Jul | 358.00 | 359.00 | 352.35 | 357.30 | 356.03 | -0.20 | 13,120.57 | 525,691 | 5.46 | 243,397 | 4.96 | 8.67 | 86 |
| 36 | 08-Jul | 354.00 | 360.40 | 351.10 | 358.00 | 356.42 | 1.59 | 13,146.00 | 843,380 | 8.76 | 297,246 | 6.06 | 10.59 | 105 |
| 37 | 07-Jul | 342.00 | 364.80 | 341.00 | 352.40 | 357.70 | 3.04 | 12,940.64 | 5,043,129 | 52.37 | 813,307 | 16.59 | 29.09 | 287 |
| 38 | 04-Jul | 343.50 | 344.90 | 338.00 | 342.00 | 340.74 | 0.34 | 12,558.00 | 321,380 | 3.34 | 143,571 | 2.93 | 4.89 | 51 |
| 39 | 03-Jul | 344.15 | 344.75 | 340.15 | 340.85 | 341.66 | -0.67 | 12,516.51 | 284,963 | 2.96 | 157,440 | 3.21 | 5.38 | 56 |
| 40 | 02-Jul | 346.95 | 346.95 | 338.55 | 343.15 | 341.21 | -0.88 | 12,600.97 | 442,999 | 4.60 | 231,333 | 4.72 | 7.89 | 82 |
| 41 | 01-Jul | 346.95 | 347.50 | 342.15 | 346.20 | 344.69 | 0.01 | 12,712.97 | 251,428 | 2.61 | 124,172 | 2.53 | 4.28 | 44 |
| 42 | 30-Jun | 341.30 | 347.70 | 338.25 | 346.15 | 343.44 | 1.96 | 12,711.13 | 524,003 | 5.44 | 274,248 | 5.59 | 9.42 | 97 |
| 43 | 27-Jun | 337.40 | 341.00 | 333.75 | 339.50 | 338.53 | 1.16 | 12,466.93 | 627,536 | 6.52 | 376,993 | 7.69 | 12.76 | 133 |
| 44 | 26-Jun | 338.70 | 341.15 | 334.05 | 335.60 | 336.36 | -0.44 | 12,323.72 | 496,699 | 5.16 | 229,443 | 4.68 | 7.72 | 81 |
| 45 | 25-Jun | 323.90 | 340.00 | 320.95 | 337.10 | 331.13 | 4.98 | 12,378.80 | 995,008 | 10.33 | 445,790 | 9.09 | 14.76 | 157 |
| 46 | 24-Jun | 324.00 | 326.10 | 320.00 | 321.10 | 322.41 | -0.31 | 11,791.26 | 449,315 | 4.67 | 259,638 | 5.30 | 8.37 | 92 |
| 47 | 23-Jun | 319.00 | 325.25 | 317.15 | 322.10 | 322.06 | 0.72 | 11,827.98 | 392,963 | 4.08 | 166,702 | 3.40 | 5.37 | 59 |
| 48 | 20-Jun | 329.00 | 334.20 | 317.50 | 319.80 | 322.20 | -3.12 | 11,743.52 | 1,329,894 | 13.81 | 886,878 | 18.09 | 28.58 | 313 |
| 49 | 19-Jun | 335.85 | 338.70 | 328.05 | 330.10 | 331.22 | -1.48 | 12,121.75 | 483,522 | 5.02 | 323,208 | 6.59 | 10.71 | 114 |
| 50 | 18-Jun | 335.50 | 338.60 | 332.55 | 335.05 | 335.21 | -0.18 | 12,303.52 | 941,240 | 9.77 | 776,236 | 15.83 | 26.02 | 274 |
| 51 | 17-Jun | 332.95 | 338.55 | 331.50 | 335.65 | 335.88 | 0.81 | 12,325.56 | 287,916 | 2.99 | 136,319 | 2.78 | 4.58 | 48 |
| 52 | 16-Jun | 336.00 | 339.75 | 330.30 | 332.95 | 333.39 | -1.28 | 12,226.41 | 672,274 | 6.98 | 353,306 | 7.21 | 11.78 | 125 |
| 53 | 13-Jun | 340.10 | 341.15 | 335.90 | 337.25 | 337.79 | -1.98 | 12,384.31 | 417,351 | 4.33 | 207,727 | 4.24 | 7.02 | 73 |
| 54 | 12-Jun | 348.95 | 349.20 | 343.00 | 344.05 | 344.74 | -1.21 | 12,634.02 | 433,498 | 4.50 | 275,564 | 5.62 | 9.50 | 97 |
| 55 | 11-Jun | 347.20 | 350.60 | 345.90 | 348.25 | 348.17 | 0.80 | 12,788.25 | 585,248 | 6.08 | 343,215 | 7.00 | 11.95 | 121 |
| 56 | 10-Jun | 338.15 | 349.95 | 336.10 | 345.50 | 342.97 | 2.08 | 12,687.26 | 1,659,092 | 17.23 | 1,009,987 | 20.60 | 34.64 | 356 |
| 57 | 09-Jun | 339.50 | 343.50 | 338.10 | 338.45 | 339.80 | -0.09 | 12,428.38 | 442,521 | 4.60 | 279,567 | 5.70 | 9.50 | 99 |
| 58 | 06-Jun | 344.45 | 344.50 | 338.00 | 338.75 | 341.01 | -1.18 | 12,439.39 | 326,151 | 3.39 | 163,290 | 3.33 | 5.57 | 58 |
| 59 | 05-Jun | 342.80 | 344.75 | 341.60 | 342.80 | 342.94 | 0.45 | 12,588.11 | 170,703 | 1.77 | 72,771 | 1.48 | 2.50 | 26 |
| 60 | 04-Jun | 341.55 | 344.50 | 340.05 | 341.25 | 342.09 | -0.63 | 12,531.20 | 234,168 | 2.43 | 96,669 | 1.97 | 3.31 | 34 |
| 61 | 03-Jun | 345.60 | 346.30 | 341.30 | 343.40 | 343.13 | -0.26 | 12,610.15 | 374,526 | 3.89 | 186,123 | 3.80 | 6.39 | 66 |
| 62 | 02-Jun | 345.00 | 346.50 | 342.90 | 344.30 | 344.63 | -0.20 | 12,643.20 | 147,656 | 1.53 | 75,680 | 1.54 | 2.61 | 27 |
| 63 | 30-May | 346.30 | 347.00 | 342.75 | 345.00 | 344.47 | -0.13 | 12,668.00 | 203,644 | 2.11 | 99,170 | 2.02 | 3.42 | 35 |
| 64 | 29-May | 346.15 | 346.55 | 342.15 | 345.45 | 344.90 | 0.26 | 12,685.43 | 277,568 | 2.88 | 122,136 | 2.49 | 4.21 | 43 |
| 65 | 28-May | 342.45 | 346.00 | 341.55 | 344.55 | 344.19 | 0.89 | 12,652.38 | 273,100 | 2.84 | 138,444 | 2.82 | 4.77 | 49 |
| 66 | 27-May | 339.00 | 342.80 | 338.00 | 341.50 | 340.81 | 1.10 | 12,540.38 | 248,378 | 2.58 | 113,207 | 2.31 | 3.86 | 40 |
| 67 | 26-May | 339.70 | 341.75 | 335.50 | 337.80 | 339.07 | -0.07 | 12,404.51 | 334,433 | 3.47 | 166,299 | 3.39 | 5.64 | 59 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB