| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,321.9 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 08-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 1,072.25 | Low52 Price: 758.7 | Barrier: 1,059.4; Drift%: 2.65 |
| Basic Industry: Ceramics | Total Equity: 159,272,290 | Low52 Date: 07-Apr-2025 | SHP: 47.61 / 11.57 / 26.0 / 14.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 1,181.9 / 831.1 | Month: 1,200.6 / 1,053.8 | Week: 1,108.1 / 1,053.8 | Day: 1,095.6 / 1,074.8 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,095.00 | 1,095.60 | 1,074.80 | 1,088.20 | 1,086.54 | -0.92 | 17,332.01 | 151,604 | 9.60 | 65,963 | 6.35 | 7.17 | 28 |
| 2 | 15-Dec | 1,053.00 | 1,102.90 | 1,049.30 | 1,098.30 | 1,090.29 | 4.30 | 17,492.88 | 594,502 | 37.65 | 302,722 | 29.16 | 33.01 | 128 |
| 3 | 12-Dec | 1,034.40 | 1,058.50 | 1,033.30 | 1,053.00 | 1,047.23 | 1.80 | 16,771.00 | 631,288 | 39.98 | 557,935 | 53.75 | 58.43 | 236 |
| 4 | 11-Dec | 1,044.20 | 1,046.10 | 1,020.20 | 1,034.40 | 1,029.84 | -0.94 | 16,475.13 | 86,268 | 5.46 | 45,230 | 4.36 | 4.66 | 19 |
| 5 | 10-Dec | 1,043.50 | 1,050.90 | 1,036.80 | 1,044.20 | 1,045.76 | 0.07 | 16,631.21 | 224,818 | 14.24 | 175,431 | 16.90 | 18.35 | 74 |
| 6 | 09-Dec | 1,031.00 | 1,048.80 | 1,024.10 | 1,043.50 | 1,038.15 | 0.16 | 16,620.06 | 363,253 | 23.01 | 227,673 | 21.93 | 23.64 | 96 |
| 7 | 08-Dec | 1,055.40 | 1,059.40 | 1,035.00 | 1,041.80 | 1,042.58 | -1.22 | 16,592.99 | 90,342 | 5.72 | 57,357 | 5.53 | 5.98 | 24 |
| 8 | 05-Dec | 1,061.20 | 1,063.50 | 1,045.00 | 1,054.70 | 1,051.47 | -0.55 | 16,798.45 | 89,168 | 5.65 | 56,631 | 5.46 | 5.95 | 24 |
| 9 | 04-Dec | 1,070.70 | 1,074.50 | 1,058.10 | 1,060.50 | 1,066.02 | -0.76 | 16,890.83 | 142,006 | 8.99 | 97,119 | 9.36 | 10.35 | 41 |
| 10 | 03-Dec | 1,078.20 | 1,080.10 | 1,058.70 | 1,068.60 | 1,067.30 | -1.00 | 17,019.84 | 58,439 | 3.70 | 35,552 | 3.43 | 3.79 | 15 |
| 11 | 02-Dec | 1,073.90 | 1,088.00 | 1,058.60 | 1,079.40 | 1,074.56 | 0.51 | 17,191.85 | 159,215 | 10.08 | 121,919 | 11.75 | 13.10 | 52 |
| 12 | 01-Dec | 1,072.70 | 1,091.90 | 1,061.90 | 1,073.90 | 1,078.22 | 0.63 | 17,104.25 | 104,778 | 6.64 | 59,671 | 5.75 | 6.43 | 25 |
| 13 | 28-Nov | 1,080.00 | 1,080.20 | 1,063.00 | 1,067.20 | 1,069.67 | -1.39 | 16,997.54 | 313,869 | 19.88 | 257,076 | 24.77 | 27.50 | 109 |
| 14 | 27-Nov | 1,100.00 | 1,108.10 | 1,077.50 | 1,082.20 | 1,086.14 | -1.26 | 17,236.45 | 83,934 | 5.32 | 49,519 | 4.77 | 5.38 | 21 |
| 15 | 26-Nov | 1,091.60 | 1,099.00 | 1,083.80 | 1,096.00 | 1,094.58 | 0.77 | 17,456.00 | 85,692 | 5.43 | 54,246 | 5.23 | 5.94 | 23 |
| 16 | 25-Nov | 1,090.90 | 1,103.90 | 1,085.00 | 1,087.60 | 1,095.09 | -0.28 | 17,322.45 | 105,145 | 6.66 | 54,673 | 5.27 | 5.99 | 23 |
| 17 | 24-Nov | 1,083.20 | 1,106.00 | 1,053.80 | 1,090.70 | 1,083.37 | 1.17 | 17,371.83 | 515,851 | 32.67 | 310,986 | 29.96 | 33.69 | 132 |
| 18 | 21-Nov | 1,082.00 | 1,085.00 | 1,073.10 | 1,078.10 | 1,080.00 | -0.42 | 17,171.15 | 42,787 | 2.71 | 24,609 | 2.37 | 2.00 | 10 |
| 19 | 20-Nov | 1,086.00 | 1,094.20 | 1,080.00 | 1,082.60 | 1,086.70 | -0.40 | 17,242.82 | 89,481 | 5.67 | 47,895 | 4.61 | 5.20 | 20 |
| 20 | 19-Nov | 1,104.90 | 1,114.90 | 1,084.00 | 1,086.90 | 1,094.98 | -1.58 | 17,311.31 | 205,319 | 13.00 | 115,987 | 11.17 | 12.70 | 49 |
| 21 | 18-Nov | 1,119.00 | 1,124.30 | 1,102.00 | 1,104.40 | 1,108.75 | -1.30 | 17,590.03 | 104,417 | 6.61 | 63,317 | 6.10 | 7.02 | 27 |
| 22 | 17-Nov | 1,135.00 | 1,141.00 | 1,113.60 | 1,119.00 | 1,126.83 | -0.43 | 17,822.00 | 148,418 | 9.40 | 86,065 | 8.29 | 9.70 | 36 |
| 23 | 14-Nov | 1,128.30 | 1,135.50 | 1,117.00 | 1,123.80 | 1,123.25 | -0.40 | 17,899.02 | 97,952 | 6.20 | 56,800 | 5.47 | 6.38 | 24 |
| 24 | 13-Nov | 1,105.60 | 1,139.90 | 1,105.00 | 1,128.30 | 1,131.98 | 2.11 | 17,970.69 | 276,688 | 17.52 | 170,496 | 16.43 | 19.30 | 72 |
| 25 | 12-Nov | 1,111.60 | 1,117.20 | 1,100.00 | 1,105.00 | 1,109.19 | -0.42 | 17,599.00 | 72,422 | 4.59 | 42,953 | 4.14 | 4.76 | 18 |
| 26 | 11-Nov | 1,120.70 | 1,121.10 | 1,102.00 | 1,109.70 | 1,110.96 | -0.98 | 17,674.45 | 109,356 | 6.93 | 59,612 | 5.74 | 6.62 | 30 |
| 27 | 10-Nov | 1,125.70 | 1,133.20 | 1,117.00 | 1,120.70 | 1,123.16 | -0.38 | 17,849.65 | 124,282 | 7.87 | 72,783 | 7.01 | 8.17 | 36 |
| 28 | 07-Nov | 1,146.30 | 1,155.70 | 1,121.00 | 1,125.00 | 1,135.55 | -1.46 | 17,918.00 | 221,000 | 14.00 | 109,075 | 10.51 | 12.39 | 54 |
| 29 | 06-Nov | 1,167.70 | 1,170.30 | 1,133.00 | 1,141.70 | 1,146.48 | -2.23 | 18,184.12 | 254,522 | 16.12 | 145,021 | 13.97 | 16.63 | 72 |
| 30 | 04-Nov | 1,180.10 | 1,198.80 | 1,164.90 | 1,167.70 | 1,181.31 | -1.43 | 18,598.23 | 263,392 | 16.68 | 177,113 | 17.06 | 20.92 | 88 |
| 31 | 03-Nov | 1,200.60 | 1,200.60 | 1,153.50 | 1,184.60 | 1,179.93 | -1.90 | 18,867.40 | 343,339 | 21.75 | 171,297 | 16.50 | 20.21 | 86 |
| 32 | 31-Oct | 1,220.80 | 1,232.00 | 1,198.50 | 1,207.60 | 1,215.15 | -0.78 | 19,233.72 | 110,754 | 7.01 | 51,781 | 4.99 | 6.29 | 26 |
| 33 | 30-Oct | 1,213.30 | 1,220.90 | 1,206.00 | 1,217.10 | 1,213.43 | 0.03 | 19,385.03 | 78,022 | 4.94 | 40,754 | 3.93 | 4.95 | 20 |
| 34 | 29-Oct | 1,219.00 | 1,234.90 | 1,211.40 | 1,216.70 | 1,225.41 | -0.01 | 19,378.66 | 115,214 | 7.30 | 64,875 | 6.25 | 7.95 | 32 |
| 35 | 28-Oct | 1,215.00 | 1,236.60 | 1,210.50 | 1,216.80 | 1,219.38 | 0.19 | 19,380.25 | 114,220 | 7.23 | 60,815 | 5.86 | 7.42 | 30 |
| 36 | 27-Oct | 1,208.80 | 1,219.40 | 1,199.00 | 1,214.50 | 1,211.77 | 0.48 | 19,343.62 | 49,604 | 3.14 | 24,727 | 2.38 | 3.00 | 12 |
| 37 | 24-Oct | 1,225.00 | 1,225.00 | 1,197.80 | 1,208.70 | 1,207.66 | -1.50 | 19,251.24 | 122,021 | 7.73 | 68,723 | 6.62 | 8.30 | 34 |
| 38 | 23-Oct | 1,221.80 | 1,242.90 | 1,215.60 | 1,227.10 | 1,230.43 | 0.80 | 19,544.30 | 146,644 | 9.29 | 72,991 | 7.03 | 8.98 | 36 |
| 39 | 21-Oct | 1,227.00 | 1,227.00 | 1,214.00 | 1,217.40 | 1,219.75 | -0.31 | 19,389.81 | 15,788 | 1.00 | 10,379 | 1.00 | 1.27 | 5 |
| 40 | 20-Oct | 1,252.50 | 1,253.40 | 1,210.90 | 1,221.20 | 1,225.98 | -1.80 | 19,450.33 | 159,243 | 10.09 | 81,124 | 7.82 | 9.95 | 41 |
| 41 | 17-Oct | 1,261.30 | 1,293.80 | 1,237.30 | 1,243.60 | 1,265.89 | -0.62 | 19,807.10 | 693,181 | 43.90 | 326,911 | 31.49 | 41.38 | 163 |
| 42 | 16-Oct | 1,237.00 | 1,264.00 | 1,225.00 | 1,251.30 | 1,248.93 | 1.12 | 19,929.74 | 643,017 | 40.73 | 167,631 | 16.15 | 20.94 | 84 |
| 43 | 15-Oct | 1,230.00 | 1,245.00 | 1,201.60 | 1,237.40 | 1,222.77 | 0.24 | 19,708.35 | 227,550 | 14.41 | 136,642 | 13.16 | 16.71 | 68 |
| 44 | 14-Oct | 1,261.60 | 1,262.00 | 1,230.40 | 1,234.40 | 1,248.10 | -2.16 | 19,660.57 | 208,891 | 13.23 | 130,854 | 12.61 | 16.33 | 65 |
| 45 | 13-Oct | 1,242.90 | 1,274.90 | 1,226.10 | 1,261.60 | 1,252.13 | 1.58 | 20,093.79 | 702,976 | 44.52 | 470,196 | 45.30 | 58.87 | 235 |
| 46 | 10-Oct | 1,212.80 | 1,245.70 | 1,203.60 | 1,242.00 | 1,234.15 | 2.66 | 19,781.00 | 166,629 | 10.55 | 83,968 | 8.09 | 10.36 | 42 |
| 47 | 09-Oct | 1,211.90 | 1,214.00 | 1,196.40 | 1,209.80 | 1,209.71 | 0.24 | 19,268.76 | 77,303 | 4.90 | 53,142 | 5.12 | 6.43 | 27 |
| 48 | 08-Oct | 1,200.00 | 1,211.50 | 1,185.00 | 1,206.90 | 1,200.91 | 0.35 | 19,222.57 | 110,523 | 7.00 | 63,942 | 6.16 | 7.68 | 32 |
| 49 | 07-Oct | 1,204.90 | 1,217.50 | 1,192.90 | 1,202.70 | 1,208.93 | -0.19 | 19,155.68 | 98,490 | 6.24 | 58,658 | 5.65 | 7.09 | 29 |
| 50 | 06-Oct | 1,218.00 | 1,225.00 | 1,185.30 | 1,205.00 | 1,208.30 | -0.10 | 19,192.00 | 159,384 | 10.09 | 104,987 | 10.11 | 12.69 | 52 |
| 51 | 03-Oct | 1,190.10 | 1,209.80 | 1,172.20 | 1,206.20 | 1,195.49 | 1.21 | 19,211.42 | 122,790 | 7.78 | 71,280 | 6.87 | 8.52 | 36 |
| 52 | 01-Oct | 1,162.00 | 1,199.00 | 1,155.00 | 1,191.80 | 1,184.98 | 2.14 | 18,982.07 | 150,806 | 9.55 | 81,391 | 7.84 | 9.64 | 41 |
| 53 | 30-Sep | 1,155.00 | 1,180.00 | 1,153.00 | 1,166.80 | 1,162.05 | 0.33 | 18,583.89 | 120,181 | 7.61 | 63,743 | 6.14 | 7.41 | 32 |
| 54 | 29-Sep | 1,186.90 | 1,205.30 | 1,151.20 | 1,163.00 | 1,176.52 | -1.67 | 18,523.00 | 132,393 | 8.39 | 69,723 | 6.72 | 8.20 | 35 |
| 55 | 26-Sep | 1,186.00 | 1,199.40 | 1,177.40 | 1,182.80 | 1,184.94 | -0.92 | 18,838.73 | 68,520 | 4.34 | 33,619 | 3.24 | 3.98 | 17 |
| 56 | 25-Sep | 1,212.00 | 1,220.20 | 1,189.80 | 1,193.80 | 1,205.86 | -1.59 | 19,013.93 | 53,401 | 3.38 | 27,228 | 2.62 | 3.28 | 14 |
| 57 | 24-Sep | 1,185.10 | 1,225.00 | 1,183.80 | 1,213.10 | 1,214.16 | 2.54 | 19,321.32 | 286,556 | 18.15 | 100,252 | 9.66 | 12.17 | 50 |
| 58 | 23-Sep | 1,199.00 | 1,204.70 | 1,179.00 | 1,183.00 | 1,189.85 | -1.42 | 18,841.00 | 142,609 | 9.03 | 76,009 | 7.32 | 9.04 | 38 |
| 59 | 22-Sep | 1,219.00 | 1,224.00 | 1,194.50 | 1,200.00 | 1,205.45 | -0.41 | 19,112.00 | 119,844 | 7.59 | 65,210 | 6.28 | 7.86 | 33 |
| 60 | 19-Sep | 1,216.10 | 1,225.00 | 1,186.50 | 1,205.00 | 1,208.82 | -1.17 | 19,192.00 | 234,328 | 14.84 | 154,154 | 14.85 | 18.63 | 77 |
| 61 | 18-Sep | 1,236.00 | 1,236.00 | 1,215.20 | 1,219.30 | 1,222.41 | -1.10 | 19,420.07 | 62,390 | 3.95 | 34,120 | 3.29 | 4.17 | 17 |
| 62 | 17-Sep | 1,241.00 | 1,241.00 | 1,223.70 | 1,232.80 | 1,231.27 | -0.20 | 19,635.09 | 82,113 | 5.20 | 67,475 | 6.50 | 8.31 | 34 |
| 63 | 16-Sep | 1,224.80 | 1,238.70 | 1,216.70 | 1,235.30 | 1,231.55 | 1.24 | 19,674.91 | 81,958 | 5.19 | 51,026 | 4.92 | 6.28 | 25 |
| 64 | 15-Sep | 1,230.00 | 1,232.90 | 1,213.60 | 1,220.20 | 1,223.41 | -0.45 | 19,434.40 | 59,746 | 3.78 | 31,342 | 3.02 | 3.83 | 16 |
| 65 | 12-Sep | 1,237.70 | 1,240.30 | 1,216.80 | 1,225.70 | 1,226.37 | -0.70 | 19,522.00 | 80,083 | 5.07 | 42,904 | 4.13 | 5.26 | 21 |
| 66 | 11-Sep | 1,246.00 | 1,264.00 | 1,224.80 | 1,234.30 | 1,242.13 | -0.75 | 19,658.98 | 179,417 | 11.36 | 73,547 | 7.09 | 9.14 | 37 |
| 67 | 10-Sep | 1,246.50 | 1,269.00 | 1,235.50 | 1,243.60 | 1,257.00 | 0.29 | 19,807.10 | 291,859 | 18.48 | 164,124 | 15.81 | 20.00 | 82 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER