| 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: 339.93 | 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 | SiS14: 101 | ||||
| High/Low Price | Quarter: 423.0 / 310.2 | Month: 383.0 / 332.15 | Week: 347.7 / 338.0 | Day: 360.75 / 351.7 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 352.75 | 360.75 | 351.70 | 355.65 | 356.65 | 0.95 | 13,059.98 | 553,754 | 3.75 | 213,889 | 2.94 | 7.63 | 75 |
| 2 | 10-Jul | 359.00 | 360.15 | 351.00 | 352.30 | 353.75 | -1.40 | 12,936.97 | 371,767 | 2.52 | 183,426 | 2.52 | 6.49 | 65 |
| 3 | 09-Jul | 358.00 | 359.00 | 352.35 | 357.30 | 356.03 | -0.20 | 13,120.57 | 525,691 | 3.56 | 243,397 | 3.34 | 8.67 | 86 |
| 4 | 08-Jul | 354.00 | 360.40 | 351.10 | 358.00 | 356.42 | 1.59 | 13,146.00 | 843,380 | 5.71 | 297,246 | 4.08 | 10.59 | 105 |
| 5 | 07-Jul | 342.00 | 364.80 | 341.00 | 352.40 | 357.70 | 3.04 | 12,940.64 | 5,043,129 | 34.15 | 813,307 | 11.18 | 29.09 | 287 |
| 6 | 04-Jul | 343.50 | 344.90 | 338.00 | 342.00 | 340.74 | 0.34 | 12,558.00 | 321,380 | 2.18 | 143,571 | 1.97 | 4.89 | 51 |
| 7 | 03-Jul | 344.15 | 344.75 | 340.15 | 340.85 | 341.66 | -0.67 | 12,516.51 | 284,963 | 1.93 | 157,440 | 2.16 | 5.38 | 56 |
| 8 | 02-Jul | 346.95 | 346.95 | 338.55 | 343.15 | 341.21 | -0.88 | 12,600.97 | 442,999 | 3.00 | 231,333 | 3.18 | 7.89 | 82 |
| 9 | 01-Jul | 346.95 | 347.50 | 342.15 | 346.20 | 344.69 | 0.01 | 12,712.97 | 251,428 | 1.70 | 124,172 | 1.71 | 4.28 | 44 |
| 10 | 30-Jun | 341.30 | 347.70 | 338.25 | 346.15 | 343.44 | 1.96 | 12,711.13 | 524,003 | 3.55 | 274,248 | 3.77 | 9.42 | 97 |
| 11 | 27-Jun | 337.40 | 341.00 | 333.75 | 339.50 | 338.53 | 1.16 | 12,466.93 | 627,536 | 4.25 | 376,993 | 5.18 | 12.76 | 133 |
| 12 | 26-Jun | 338.70 | 341.15 | 334.05 | 335.60 | 336.36 | -0.44 | 12,323.72 | 496,699 | 3.36 | 229,443 | 3.15 | 7.72 | 81 |
| 13 | 25-Jun | 323.90 | 340.00 | 320.95 | 337.10 | 331.13 | 4.98 | 12,378.80 | 995,008 | 6.74 | 445,790 | 6.13 | 14.76 | 157 |
| 14 | 24-Jun | 324.00 | 326.10 | 320.00 | 321.10 | 322.41 | -0.31 | 11,791.26 | 449,315 | 3.04 | 259,638 | 3.57 | 8.37 | 92 |
| 15 | 23-Jun | 319.00 | 325.25 | 317.15 | 322.10 | 322.06 | 0.72 | 11,827.98 | 392,963 | 2.66 | 166,702 | 2.29 | 5.37 | 59 |
| 16 | 20-Jun | 329.00 | 334.20 | 317.50 | 319.80 | 322.20 | -3.12 | 11,743.52 | 1,329,894 | 9.01 | 886,878 | 12.19 | 28.58 | 313 |
| 17 | 19-Jun | 335.85 | 338.70 | 328.05 | 330.10 | 331.22 | -1.48 | 12,121.75 | 483,522 | 3.27 | 323,208 | 4.44 | 10.71 | 114 |
| 18 | 18-Jun | 335.50 | 338.60 | 332.55 | 335.05 | 335.21 | -0.18 | 12,303.52 | 941,240 | 6.37 | 776,236 | 10.67 | 26.02 | 274 |
| 19 | 17-Jun | 332.95 | 338.55 | 331.50 | 335.65 | 335.88 | 0.81 | 12,325.56 | 287,916 | 1.95 | 136,319 | 1.87 | 4.58 | 48 |
| 20 | 16-Jun | 336.00 | 339.75 | 330.30 | 332.95 | 333.39 | -1.28 | 12,226.41 | 672,274 | 4.55 | 353,306 | 4.85 | 11.78 | 125 |
| 21 | 13-Jun | 340.10 | 341.15 | 335.90 | 337.25 | 337.79 | -1.98 | 12,384.31 | 417,351 | 2.83 | 207,727 | 2.85 | 7.02 | 73 |
| 22 | 12-Jun | 348.95 | 349.20 | 343.00 | 344.05 | 344.74 | -1.21 | 12,634.02 | 433,498 | 2.94 | 275,564 | 3.79 | 9.50 | 97 |
| 23 | 11-Jun | 347.20 | 350.60 | 345.90 | 348.25 | 348.17 | 0.80 | 12,788.25 | 585,248 | 3.96 | 343,215 | 4.72 | 11.95 | 121 |
| 24 | 10-Jun | 338.15 | 349.95 | 336.10 | 345.50 | 342.97 | 2.08 | 12,687.26 | 1,659,092 | 11.24 | 1,009,987 | 13.88 | 34.64 | 356 |
| 25 | 09-Jun | 339.50 | 343.50 | 338.10 | 338.45 | 339.80 | -0.09 | 12,428.38 | 442,521 | 3.00 | 279,567 | 3.84 | 9.50 | 99 |
| 26 | 06-Jun | 344.45 | 344.50 | 338.00 | 338.75 | 341.01 | -1.18 | 12,439.39 | 326,151 | 2.21 | 163,290 | 2.24 | 5.57 | 58 |
| 27 | 05-Jun | 342.80 | 344.75 | 341.60 | 342.80 | 342.94 | 0.45 | 12,588.11 | 170,703 | 1.16 | 72,771 | 1.00 | 2.50 | 26 |
| 28 | 04-Jun | 341.55 | 344.50 | 340.05 | 341.25 | 342.09 | -0.63 | 12,531.20 | 234,168 | 1.59 | 96,669 | 1.33 | 3.31 | 34 |
| 29 | 03-Jun | 345.60 | 346.30 | 341.30 | 343.40 | 343.13 | -0.26 | 12,610.15 | 374,526 | 2.54 | 186,123 | 2.56 | 6.39 | 66 |
| 30 | 02-Jun | 345.00 | 346.50 | 342.90 | 344.30 | 344.63 | -0.20 | 12,643.20 | 147,656 | 1.00 | 75,680 | 1.04 | 2.61 | 27 |
| 31 | 30-May | 346.30 | 347.00 | 342.75 | 345.00 | 344.47 | -0.13 | 12,668.00 | 203,644 | 1.38 | 99,170 | 1.36 | 3.42 | 35 |
| 32 | 29-May | 346.15 | 346.55 | 342.15 | 345.45 | 344.90 | 0.26 | 12,685.43 | 277,568 | 1.88 | 122,136 | 1.68 | 4.21 | 43 |
| 33 | 28-May | 342.45 | 346.00 | 341.55 | 344.55 | 344.19 | 0.89 | 12,652.38 | 273,100 | 1.85 | 138,444 | 1.90 | 4.77 | 49 |
| 34 | 27-May | 339.00 | 342.80 | 338.00 | 341.50 | 340.81 | 1.10 | 12,540.38 | 248,378 | 1.68 | 113,207 | 1.56 | 3.86 | 40 |
| 35 | 26-May | 339.70 | 341.75 | 335.50 | 337.80 | 339.07 | -0.07 | 12,404.51 | 334,433 | 2.26 | 166,299 | 2.29 | 5.64 | 59 |
| 36 | 23-May | 335.40 | 339.90 | 332.30 | 338.05 | 336.89 | 1.14 | 12,413.69 | 339,732 | 2.30 | 159,695 | 2.19 | 5.38 | 56 |
| 37 | 22-May | 338.40 | 339.25 | 332.70 | 334.25 | 334.76 | -1.33 | 12,274.15 | 323,067 | 2.19 | 199,542 | 2.74 | 6.68 | 70 |
| 38 | 21-May | 340.00 | 341.80 | 337.20 | 338.75 | 339.23 | -0.31 | 12,439.39 | 405,208 | 2.74 | 159,147 | 2.19 | 5.40 | 56 |
| 39 | 20-May | 350.00 | 351.60 | 338.00 | 339.80 | 342.03 | -2.22 | 12,477.95 | 472,849 | 3.20 | 274,480 | 3.77 | 9.39 | 97 |
| 40 | 19-May | 350.80 | 352.50 | 346.55 | 347.50 | 349.10 | -0.29 | 12,760.70 | 346,683 | 2.35 | 187,358 | 2.57 | 6.54 | 66 |
| 41 | 16-May | 347.85 | 350.80 | 345.25 | 348.50 | 347.98 | 0.22 | 12,797.43 | 376,094 | 2.55 | 165,579 | 2.28 | 5.76 | 58 |
| 42 | 15-May | 343.25 | 352.00 | 341.65 | 347.75 | 347.85 | 1.86 | 12,769.88 | 809,374 | 5.48 | 336,705 | 4.63 | 11.71 | 119 |
| 43 | 14-May | 337.85 | 345.25 | 337.00 | 341.40 | 340.82 | 1.55 | 12,536.70 | 975,126 | 6.60 | 418,011 | 5.74 | 14.25 | 147 |
| 44 | 13-May | 351.00 | 353.80 | 332.15 | 336.20 | 338.66 | -4.16 | 12,345.75 | 2,280,942 | 15.45 | 1,260,081 | 17.32 | 42.67 | 444 |
| 45 | 12-May | 375.00 | 378.20 | 348.00 | 350.80 | 358.44 | -4.34 | 12,881.89 | 1,575,679 | 10.67 | 856,031 | 11.76 | 30.68 | 302 |
| 46 | 09-May | 364.10 | 370.10 | 357.60 | 366.70 | 363.51 | -0.91 | 13,465.76 | 293,497 | 1.99 | 86,866 | 1.19 | 3.16 | 31 |
| 47 | 08-May | 374.20 | 376.90 | 367.25 | 370.05 | 373.30 | -0.84 | 13,588.77 | 448,635 | 3.04 | 279,297 | 3.84 | 10.43 | 99 |
| 48 | 07-May | 364.25 | 374.65 | 360.90 | 373.20 | 370.69 | 0.92 | 13,704.45 | 189,769 | 1.29 | 74,647 | 1.03 | 2.77 | 26 |
| 49 | 06-May | 375.00 | 378.05 | 368.35 | 369.80 | 372.02 | -2.31 | 13,579.59 | 177,190 | 1.20 | 81,347 | 1.12 | 3.03 | 29 |
| 50 | 05-May | 369.00 | 383.00 | 366.80 | 378.55 | 377.23 | 2.48 | 13,900.91 | 265,903 | 1.80 | 90,269 | 1.24 | 3.41 | 32 |
| 51 | 02-May | 375.85 | 378.55 | 368.25 | 369.40 | 371.20 | -1.23 | 13,564.90 | 216,450 | 1.47 | 82,117 | 1.13 | 3.05 | 29 |
| 52 | 30-Apr | 377.00 | 381.90 | 371.00 | 374.00 | 374.90 | -0.93 | 13,733.00 | 360,834 | 2.44 | 180,669 | 2.48 | 6.77 | 64 |
| 53 | 29-Apr | 381.00 | 386.50 | 375.60 | 377.50 | 380.24 | -0.92 | 13,862.35 | 216,700 | 1.47 | 89,473 | 1.23 | 3.40 | 32 |
| 54 | 28-Apr | 376.70 | 388.95 | 374.65 | 381.00 | 381.53 | 1.14 | 13,990.00 | 926,494 | 6.27 | 541,503 | 7.44 | 20.66 | 191 |
| 55 | 25-Apr | 383.50 | 384.90 | 370.30 | 376.70 | 375.86 | -1.77 | 13,832.97 | 414,902 | 2.81 | 150,169 | 2.06 | 5.64 | 53 |
| 56 | 24-Apr | 393.30 | 394.65 | 380.25 | 383.50 | 386.66 | -1.97 | 14,082.68 | 427,105 | 2.89 | 151,335 | 2.08 | 5.85 | 53 |
| 57 | 23-Apr | 399.40 | 399.90 | 386.60 | 391.20 | 393.16 | -0.72 | 14,365.43 | 668,237 | 4.53 | 263,082 | 3.62 | 10.34 | 93 |
| 58 | 22-Apr | 387.20 | 395.10 | 381.75 | 394.05 | 390.63 | 3.02 | 14,470.09 | 682,093 | 4.62 | 300,066 | 4.12 | 11.72 | 106 |
| 59 | 21-Apr | 383.00 | 384.55 | 367.65 | 382.50 | 373.90 | 1.85 | 14,045.96 | 1,424,601 | 9.65 | 761,266 | 10.46 | 28.46 | 269 |
| 60 | 17-Apr | 376.90 | 378.05 | 371.35 | 375.55 | 375.43 | -0.36 | 13,790.74 | 333,632 | 2.26 | 135,657 | 1.86 | 5.09 | 48 |
| 61 | 16-Apr | 373.50 | 378.00 | 370.95 | 376.90 | 375.14 | 1.45 | 13,840.31 | 412,408 | 2.79 | 162,767 | 2.24 | 6.11 | 57 |
| 62 | 15-Apr | 370.00 | 372.90 | 366.25 | 371.50 | 369.79 | 1.28 | 13,642.02 | 757,117 | 5.13 | 258,635 | 3.55 | 9.56 | 94 |
| 63 | 11-Apr | 375.15 | 376.45 | 362.05 | 366.80 | 370.31 | -3.37 | 13,469.43 | 2,624,545 | 17.77 | 751,838 | 10.33 | 27.84 | 273 |
| 64 | 09-Apr | 342.95 | 389.35 | 340.30 | 379.60 | 372.21 | 10.27 | 13,939.46 | 14,072,874 | 95.31 | 1,006,606 | 13.83 | 37.47 | 365 |
| 65 | 08-Apr | 333.00 | 345.90 | 331.40 | 344.25 | 341.58 | 3.07 | 12,641.36 | 461,269 | 3.12 | 172,780 | 2.37 | 5.90 | 63 |
| 66 | 07-Apr | 301.55 | 337.45 | 300.10 | 334.00 | 326.45 | 0.69 | 12,264.00 | 590,314 | 4.00 | 225,034 | 3.09 | 7.35 | 82 |
| 67 | 04-Apr | 342.00 | 342.00 | 330.00 | 331.70 | 334.35 | -3.18 | 12,180.51 | 301,390 | 2.04 | 116,477 | 1.60 | 3.89 | 42 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB