| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,578.7 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: 1,252.0; Drift%: -2.51 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 1,241.86 | Low52 Price: 758.7 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 159,272,290 | Low52 Date: 07-Apr-2025 | SHP: 47.48 / 12.55 / 27.39 / 12.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 153 | ||||
| High/Low Price | Quarter: 1,181.9 / 831.1 | Month: 1,268.5 / 1,063.2 | Week: 1,314.8 / 1,240.0 | Day: 1,239.8 / 1,213.2 | Sis67: 253 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,225.00 | 1,239.80 | 1,213.20 | 1,221.40 | 1,225.67 | -1.55 | 19,453.52 | 113,910 | 2.15 | 63,377 | 2.57 | 7.77 | 32 |
| 2 | 26-Aug | 1,254.00 | 1,259.70 | 1,230.50 | 1,240.60 | 1,243.99 | -1.82 | 19,759.32 | 238,279 | 4.50 | 165,587 | 6.72 | 20.60 | 83 |
| 3 | 25-Aug | 1,274.60 | 1,288.00 | 1,255.00 | 1,263.60 | 1,269.49 | -0.83 | 20,125.65 | 110,434 | 2.09 | 52,594 | 2.13 | 6.68 | 26 |
| 4 | 22-Aug | 1,275.10 | 1,279.90 | 1,266.00 | 1,274.20 | 1,274.08 | -0.18 | 20,294.48 | 52,943 | 1.00 | 24,640 | 1.00 | 3.14 | 12 |
| 5 | 21-Aug | 1,279.90 | 1,309.70 | 1,268.40 | 1,276.50 | 1,283.92 | -0.04 | 20,331.11 | 237,456 | 4.49 | 130,299 | 5.29 | 16.73 | 65 |
| 6 | 20-Aug | 1,296.80 | 1,296.80 | 1,271.00 | 1,277.00 | 1,280.00 | -1.18 | 20,339.00 | 257,567 | 4.86 | 185,652 | 7.53 | 23.00 | 93 |
| 7 | 19-Aug | 1,283.60 | 1,297.10 | 1,272.10 | 1,292.20 | 1,289.94 | 0.74 | 20,581.17 | 333,739 | 6.30 | 230,243 | 9.34 | 29.70 | 115 |
| 8 | 18-Aug | 1,279.80 | 1,300.90 | 1,271.40 | 1,282.70 | 1,289.69 | 1.18 | 20,429.86 | 250,069 | 4.72 | 133,080 | 5.40 | 17.16 | 66 |
| 9 | 14-Aug | 1,274.80 | 1,278.90 | 1,261.30 | 1,267.80 | 1,268.51 | -0.55 | 20,192.54 | 111,471 | 2.11 | 61,926 | 2.51 | 7.86 | 31 |
| 10 | 13-Aug | 1,250.00 | 1,285.00 | 1,240.40 | 1,274.80 | 1,270.54 | 1.42 | 20,304.03 | 204,654 | 3.87 | 76,009 | 3.08 | 9.66 | 38 |
| 11 | 12-Aug | 1,305.10 | 1,311.40 | 1,240.00 | 1,257.00 | 1,278.86 | -3.98 | 20,020.00 | 441,485 | 8.34 | 257,555 | 10.45 | 32.94 | 129 |
| 12 | 11-Aug | 1,307.20 | 1,314.80 | 1,262.50 | 1,309.10 | 1,289.10 | 0.05 | 20,850.34 | 560,887 | 10.59 | 242,581 | 9.84 | 31.27 | 168 |
| 13 | 08-Aug | 1,264.20 | 1,321.90 | 1,252.00 | 1,308.50 | 1,302.31 | 3.50 | 20,840.78 | 1,995,326 | 37.69 | 1,000,070 | 40.59 | 130.24 | 693 |
| 14 | 07-Aug | 1,180.30 | 1,274.00 | 1,180.30 | 1,264.20 | 1,243.74 | 6.23 | 20,135.20 | 2,142,058 | 40.46 | 846,379 | 34.35 | 105.27 | 587 |
| 15 | 06-Aug | 1,187.90 | 1,200.00 | 1,179.00 | 1,190.10 | 1,191.32 | 0.26 | 18,955.00 | 210,269 | 3.97 | 137,190 | 5.57 | 16.34 | 95 |
| 16 | 05-Aug | 1,189.80 | 1,191.70 | 1,174.20 | 1,187.00 | 1,186.33 | -0.24 | 18,905.00 | 305,602 | 5.77 | 211,320 | 8.58 | 25.07 | 146 |
| 17 | 04-Aug | 1,189.50 | 1,193.80 | 1,152.00 | 1,189.80 | 1,171.54 | 0.53 | 18,950.22 | 314,204 | 5.93 | 204,064 | 8.28 | 23.91 | 141 |
| 18 | 01-Aug | 1,180.00 | 1,217.90 | 1,178.00 | 1,183.50 | 1,192.59 | 0.55 | 18,849.88 | 549,053 | 10.37 | 360,654 | 14.64 | 43.01 | 250 |
| 19 | 31-Jul | 1,165.00 | 1,194.10 | 1,151.00 | 1,177.00 | 1,179.11 | 0.68 | 18,746.00 | 5,426,576 | 102.50 | 4,900,732 | 198.89 | 577.85 | 3,396 |
| 20 | 30-Jul | 1,162.90 | 1,194.70 | 1,162.90 | 1,169.00 | 1,178.76 | 0.54 | 18,618.00 | 287,122 | 5.42 | 142,990 | 5.80 | 16.86 | 99 |
| 21 | 29-Jul | 1,163.00 | 1,183.30 | 1,154.20 | 1,162.70 | 1,169.55 | -0.82 | 18,518.59 | 1,150,968 | 21.74 | 1,007,705 | 40.90 | 117.86 | 698 |
| 22 | 28-Jul | 1,171.00 | 1,199.00 | 1,152.00 | 1,172.30 | 1,176.38 | 0.15 | 18,671.49 | 507,058 | 9.58 | 250,672 | 10.17 | 29.49 | 174 |
| 23 | 25-Jul | 1,176.40 | 1,187.00 | 1,150.10 | 1,170.50 | 1,167.59 | -0.73 | 18,642.82 | 208,428 | 3.94 | 96,984 | 3.94 | 11.32 | 67 |
| 24 | 24-Jul | 1,232.00 | 1,252.40 | 1,171.00 | 1,179.10 | 1,206.52 | -2.91 | 18,779.80 | 932,521 | 17.61 | 542,734 | 22.03 | 65.48 | 376 |
| 25 | 23-Jul | 1,254.90 | 1,254.90 | 1,202.20 | 1,214.50 | 1,215.17 | -2.18 | 19,343.62 | 848,289 | 16.02 | 594,951 | 24.14 | 72.30 | 412 |
| 26 | 22-Jul | 1,262.50 | 1,268.50 | 1,225.20 | 1,241.60 | 1,246.22 | -0.92 | 19,775.25 | 1,380,482 | 26.07 | 924,393 | 37.51 | 115.20 | 641 |
| 27 | 21-Jul | 1,235.50 | 1,264.00 | 1,228.60 | 1,253.10 | 1,242.82 | 2.19 | 19,958.41 | 494,933 | 9.35 | 347,443 | 14.10 | 43.18 | 241 |
| 28 | 18-Jul | 1,234.00 | 1,234.80 | 1,198.60 | 1,226.20 | 1,219.43 | -0.22 | 19,529.97 | 235,941 | 4.46 | 120,935 | 4.91 | 14.75 | 84 |
| 29 | 17-Jul | 1,196.50 | 1,234.70 | 1,188.10 | 1,228.90 | 1,218.98 | 3.83 | 19,572.97 | 1,305,956 | 24.67 | 946,525 | 38.41 | 115.38 | 656 |
| 30 | 16-Jul | 1,193.30 | 1,201.90 | 1,180.10 | 1,183.60 | 1,198.05 | -0.14 | 18,851.47 | 495,433 | 9.36 | 426,326 | 17.30 | 51.08 | 295 |
| 31 | 15-Jul | 1,184.90 | 1,206.90 | 1,172.00 | 1,185.30 | 1,184.40 | 0.14 | 18,878.54 | 609,854 | 11.52 | 481,839 | 19.55 | 57.07 | 334 |
| 32 | 14-Jul | 1,170.20 | 1,218.00 | 1,164.30 | 1,183.70 | 1,192.31 | 0.37 | 18,853.06 | 806,010 | 15.22 | 411,096 | 16.68 | 49.02 | 285 |
| 33 | 11-Jul | 1,188.00 | 1,200.60 | 1,169.20 | 1,179.30 | 1,182.23 | -1.35 | 18,782.98 | 899,451 | 16.99 | 710,775 | 28.85 | 84.03 | 493 |
| 34 | 10-Jul | 1,183.90 | 1,201.70 | 1,167.30 | 1,195.40 | 1,191.28 | 0.97 | 19,039.41 | 427,119 | 8.07 | 263,309 | 10.69 | 31.37 | 182 |
| 35 | 09-Jul | 1,161.30 | 1,192.00 | 1,150.20 | 1,183.90 | 1,173.96 | 1.30 | 18,856.25 | 267,762 | 5.06 | 146,445 | 5.94 | 17.19 | 101 |
| 36 | 08-Jul | 1,167.00 | 1,176.90 | 1,148.50 | 1,168.70 | 1,161.36 | 0.11 | 18,614.15 | 335,305 | 6.33 | 196,515 | 7.98 | 22.82 | 136 |
| 37 | 07-Jul | 1,142.10 | 1,173.00 | 1,142.10 | 1,167.40 | 1,162.93 | 1.49 | 18,593.45 | 284,549 | 5.37 | 157,355 | 6.39 | 18.30 | 109 |
| 38 | 04-Jul | 1,140.60 | 1,152.10 | 1,138.30 | 1,150.30 | 1,143.81 | 0.85 | 18,321.09 | 230,786 | 4.36 | 136,421 | 5.54 | 15.60 | 95 |
| 39 | 03-Jul | 1,118.00 | 1,151.00 | 1,108.00 | 1,140.60 | 1,137.78 | 1.78 | 18,166.60 | 840,317 | 15.87 | 403,780 | 16.39 | 45.94 | 280 |
| 40 | 02-Jul | 1,075.00 | 1,132.40 | 1,067.10 | 1,120.60 | 1,110.84 | 4.28 | 17,848.05 | 2,101,502 | 39.69 | 1,257,999 | 51.05 | 139.74 | 872 |
| 41 | 01-Jul | 1,077.90 | 1,081.80 | 1,063.20 | 1,074.60 | 1,068.34 | -0.59 | 17,115.40 | 1,254,798 | 23.70 | 1,178,316 | 47.82 | 125.88 | 817 |
| 42 | 30-Jun | 1,080.00 | 1,089.00 | 1,070.40 | 1,081.00 | 1,080.19 | -0.72 | 17,217.00 | 229,414 | 4.33 | 128,855 | 5.23 | 13.92 | 89 |
| 43 | 27-Jun | 1,125.00 | 1,125.00 | 1,080.00 | 1,088.80 | 1,095.55 | -2.68 | 17,341.57 | 285,760 | 5.40 | 176,264 | 7.15 | 19.31 | 122 |
| 44 | 26-Jun | 1,098.00 | 1,123.50 | 1,090.40 | 1,118.80 | 1,107.18 | 1.18 | 17,819.38 | 230,148 | 4.35 | 109,040 | 4.43 | 12.07 | 76 |
| 45 | 25-Jun | 1,105.00 | 1,124.70 | 1,090.00 | 1,105.70 | 1,109.93 | 0.04 | 17,610.74 | 523,577 | 9.89 | 262,198 | 10.64 | 29.10 | 182 |
| 46 | 24-Jun | 1,059.30 | 1,115.80 | 1,051.10 | 1,105.30 | 1,084.43 | 4.86 | 17,604.37 | 786,877 | 14.86 | 473,130 | 19.20 | 51.31 | 328 |
| 47 | 23-Jun | 1,016.10 | 1,063.00 | 1,007.00 | 1,054.10 | 1,033.89 | 3.10 | 16,788.89 | 466,314 | 8.81 | 294,567 | 11.95 | 30.45 | 204 |
| 48 | 20-Jun | 1,012.60 | 1,029.00 | 1,006.20 | 1,022.40 | 1,020.09 | 0.18 | 16,284.00 | 197,252 | 3.73 | 130,745 | 5.31 | 13.34 | 91 |
| 49 | 19-Jun | 1,025.00 | 1,028.90 | 1,012.60 | 1,020.60 | 1,020.33 | -0.03 | 16,255.33 | 281,761 | 5.32 | 219,083 | 8.89 | 22.35 | 152 |
| 50 | 18-Jun | 1,028.80 | 1,028.80 | 1,012.60 | 1,020.90 | 1,020.22 | -0.22 | 16,260.11 | 173,122 | 3.27 | 119,786 | 4.86 | 12.22 | 83 |
| 51 | 17-Jun | 1,033.90 | 1,033.90 | 1,017.20 | 1,023.10 | 1,025.05 | -1.04 | 16,295.15 | 125,119 | 2.36 | 76,179 | 3.09 | 7.81 | 53 |
| 52 | 16-Jun | 1,045.00 | 1,047.10 | 1,018.20 | 1,033.90 | 1,031.51 | -0.73 | 16,467.16 | 197,994 | 3.74 | 119,921 | 4.87 | 12.37 | 83 |
| 53 | 13-Jun | 1,029.00 | 1,050.00 | 1,011.60 | 1,041.50 | 1,038.84 | -0.95 | 16,588.21 | 288,226 | 5.44 | 173,349 | 7.03 | 18.01 | 120 |
| 54 | 12-Jun | 1,057.00 | 1,061.50 | 1,040.40 | 1,051.50 | 1,049.81 | -0.52 | 16,747.48 | 273,364 | 5.16 | 196,999 | 7.99 | 20.68 | 137 |
| 55 | 11-Jun | 1,074.10 | 1,074.10 | 1,047.70 | 1,057.00 | 1,058.17 | -0.73 | 16,835.00 | 327,479 | 6.19 | 188,624 | 7.65 | 19.96 | 131 |
| 56 | 10-Jun | 1,037.10 | 1,077.50 | 1,027.20 | 1,064.80 | 1,059.72 | 3.18 | 16,959.31 | 608,726 | 11.50 | 295,495 | 11.99 | 31.31 | 205 |
| 57 | 09-Jun | 1,012.50 | 1,049.00 | 1,010.50 | 1,032.00 | 1,031.40 | 1.94 | 16,436.00 | 302,906 | 5.72 | 201,258 | 8.17 | 20.76 | 139 |
| 58 | 06-Jun | 1,012.80 | 1,024.00 | 1,010.00 | 1,012.40 | 1,015.18 | -0.04 | 16,124.73 | 119,386 | 2.25 | 70,595 | 2.86 | 7.17 | 49 |
| 59 | 05-Jun | 1,029.00 | 1,029.00 | 1,005.20 | 1,012.80 | 1,013.49 | -1.12 | 16,131.10 | 224,930 | 4.25 | 137,615 | 5.58 | 13.95 | 95 |
| 60 | 04-Jun | 1,031.00 | 1,040.00 | 1,020.00 | 1,024.30 | 1,027.98 | -0.81 | 16,314.26 | 104,116 | 1.97 | 52,491 | 2.13 | 5.40 | 36 |
| 61 | 03-Jun | 1,060.20 | 1,069.90 | 1,030.20 | 1,032.70 | 1,047.30 | -2.13 | 16,448.05 | 137,628 | 2.60 | 74,551 | 3.03 | 7.81 | 52 |
| 62 | 02-Jun | 1,039.10 | 1,059.70 | 1,030.00 | 1,055.20 | 1,052.48 | 1.49 | 16,806.41 | 325,399 | 6.15 | 212,026 | 8.60 | 22.32 | 147 |
| 63 | 30-May | 1,049.80 | 1,049.80 | 1,033.00 | 1,039.75 | 1,038.31 | -0.96 | 16,560.34 | 226,263 | 4.27 | 140,535 | 5.70 | 14.59 | 97 |
| 64 | 29-May | 1,047.00 | 1,054.00 | 1,033.90 | 1,049.85 | 1,046.24 | 0.67 | 16,721.20 | 307,626 | 5.81 | 196,577 | 7.98 | 20.57 | 136 |
| 65 | 28-May | 1,025.00 | 1,049.80 | 1,019.50 | 1,042.85 | 1,036.43 | 2.06 | 16,609.71 | 226,908 | 4.29 | 123,543 | 5.01 | 12.80 | 86 |
| 66 | 27-May | 1,049.50 | 1,049.70 | 1,014.00 | 1,021.80 | 1,024.87 | -2.64 | 16,274.44 | 396,339 | 7.49 | 207,449 | 8.42 | 21.26 | 144 |
| 67 | 26-May | 1,008.00 | 1,059.90 | 994.05 | 1,049.50 | 1,034.58 | 5.58 | 16,715.63 | 871,511 | 16.46 | 421,691 | 17.11 | 43.63 | 292 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER