| 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: 1,063.2; Drift%: 10.2 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 1,082.58 | Low52 Price: 758.7 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 159,272,290 | Low52 Date: 07-Apr-2025 | SHP: 47.48 / 15.79 / 27.68 / 9.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 250 | ||||
| High/Low Price | Quarter: 1,181.9 / 831.1 | Month: 1,059.9 / 764.8 | Week: 1,152.1 / 1,063.2 | Day: 1,192.0 / 1,150.2 | Sis67: 270 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Jul | 1,161.30 | 1,192.00 | 1,150.20 | 1,183.90 | 1,173.96 | 1.30 | 18,856.25 | 267,762 | 2.57 | 146,445 | 2.79 | 17.19 | 101 |
| 2 | 08-Jul | 1,167.00 | 1,176.90 | 1,148.50 | 1,168.70 | 1,161.36 | 0.11 | 18,614.15 | 335,305 | 3.22 | 196,515 | 3.74 | 22.82 | 136 |
| 3 | 07-Jul | 1,142.10 | 1,173.00 | 1,142.10 | 1,167.40 | 1,162.93 | 1.49 | 18,593.45 | 284,549 | 2.73 | 157,355 | 3.00 | 18.30 | 109 |
| 4 | 04-Jul | 1,140.60 | 1,152.10 | 1,138.30 | 1,150.30 | 1,143.81 | 0.85 | 18,321.09 | 230,786 | 2.22 | 136,421 | 2.60 | 15.60 | 95 |
| 5 | 03-Jul | 1,118.00 | 1,151.00 | 1,108.00 | 1,140.60 | 1,137.78 | 1.78 | 18,166.60 | 840,317 | 8.07 | 403,780 | 7.69 | 45.94 | 280 |
| 6 | 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 | 20.18 | 1,257,999 | 23.97 | 139.74 | 872 |
| 7 | 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 | 12.05 | 1,178,316 | 22.45 | 125.88 | 817 |
| 8 | 30-Jun | 1,080.00 | 1,089.00 | 1,070.40 | 1,081.00 | 1,080.19 | -0.72 | 17,217.00 | 229,414 | 2.20 | 128,855 | 2.45 | 13.92 | 89 |
| 9 | 27-Jun | 1,125.00 | 1,125.00 | 1,080.00 | 1,088.80 | 1,095.55 | -2.68 | 17,341.57 | 285,760 | 2.74 | 176,264 | 3.36 | 19.31 | 122 |
| 10 | 26-Jun | 1,098.00 | 1,123.50 | 1,090.40 | 1,118.80 | 1,107.18 | 1.18 | 17,819.38 | 230,148 | 2.21 | 109,040 | 2.08 | 12.07 | 76 |
| 11 | 25-Jun | 1,105.00 | 1,124.70 | 1,090.00 | 1,105.70 | 1,109.93 | 0.04 | 17,610.74 | 523,577 | 5.03 | 262,198 | 5.00 | 29.10 | 182 |
| 12 | 24-Jun | 1,059.30 | 1,115.80 | 1,051.10 | 1,105.30 | 1,084.43 | 4.86 | 17,604.37 | 786,877 | 7.56 | 473,130 | 9.01 | 51.31 | 328 |
| 13 | 23-Jun | 1,016.10 | 1,063.00 | 1,007.00 | 1,054.10 | 1,033.89 | 3.10 | 16,788.89 | 466,314 | 4.48 | 294,567 | 5.61 | 30.45 | 204 |
| 14 | 20-Jun | 1,012.60 | 1,029.00 | 1,006.20 | 1,022.40 | 1,020.09 | 0.18 | 16,284.00 | 197,252 | 1.89 | 130,745 | 2.49 | 13.34 | 91 |
| 15 | 19-Jun | 1,025.00 | 1,028.90 | 1,012.60 | 1,020.60 | 1,020.33 | -0.03 | 16,255.33 | 281,761 | 2.71 | 219,083 | 4.17 | 22.35 | 152 |
| 16 | 18-Jun | 1,028.80 | 1,028.80 | 1,012.60 | 1,020.90 | 1,020.22 | -0.22 | 16,260.11 | 173,122 | 1.66 | 119,786 | 2.28 | 12.22 | 83 |
| 17 | 17-Jun | 1,033.90 | 1,033.90 | 1,017.20 | 1,023.10 | 1,025.05 | -1.04 | 16,295.15 | 125,119 | 1.20 | 76,179 | 1.45 | 7.81 | 53 |
| 18 | 16-Jun | 1,045.00 | 1,047.10 | 1,018.20 | 1,033.90 | 1,031.51 | -0.73 | 16,467.16 | 197,994 | 1.90 | 119,921 | 2.28 | 12.37 | 83 |
| 19 | 13-Jun | 1,029.00 | 1,050.00 | 1,011.60 | 1,041.50 | 1,038.84 | -0.95 | 16,588.21 | 288,226 | 2.77 | 173,349 | 3.30 | 18.01 | 120 |
| 20 | 12-Jun | 1,057.00 | 1,061.50 | 1,040.40 | 1,051.50 | 1,049.81 | -0.52 | 16,747.48 | 273,364 | 2.63 | 196,999 | 3.75 | 20.68 | 137 |
| 21 | 11-Jun | 1,074.10 | 1,074.10 | 1,047.70 | 1,057.00 | 1,058.17 | -0.73 | 16,835.00 | 327,479 | 3.15 | 188,624 | 3.59 | 19.96 | 131 |
| 22 | 10-Jun | 1,037.10 | 1,077.50 | 1,027.20 | 1,064.80 | 1,059.72 | 3.18 | 16,959.31 | 608,726 | 5.85 | 295,495 | 5.63 | 31.31 | 205 |
| 23 | 09-Jun | 1,012.50 | 1,049.00 | 1,010.50 | 1,032.00 | 1,031.40 | 1.94 | 16,436.00 | 302,906 | 2.91 | 201,258 | 3.83 | 20.76 | 139 |
| 24 | 06-Jun | 1,012.80 | 1,024.00 | 1,010.00 | 1,012.40 | 1,015.18 | -0.04 | 16,124.73 | 119,386 | 1.15 | 70,595 | 1.34 | 7.17 | 49 |
| 25 | 05-Jun | 1,029.00 | 1,029.00 | 1,005.20 | 1,012.80 | 1,013.49 | -1.12 | 16,131.10 | 224,930 | 2.16 | 137,615 | 2.62 | 13.95 | 95 |
| 26 | 04-Jun | 1,031.00 | 1,040.00 | 1,020.00 | 1,024.30 | 1,027.98 | -0.81 | 16,314.26 | 104,116 | 1.00 | 52,491 | 1.00 | 5.40 | 36 |
| 27 | 03-Jun | 1,060.20 | 1,069.90 | 1,030.20 | 1,032.70 | 1,047.30 | -2.13 | 16,448.05 | 137,628 | 1.32 | 74,551 | 1.42 | 7.81 | 52 |
| 28 | 02-Jun | 1,039.10 | 1,059.70 | 1,030.00 | 1,055.20 | 1,052.48 | 1.49 | 16,806.41 | 325,399 | 3.13 | 212,026 | 4.04 | 22.32 | 147 |
| 29 | 30-May | 1,049.80 | 1,049.80 | 1,033.00 | 1,039.75 | 1,038.31 | -0.96 | 16,560.34 | 226,263 | 2.17 | 140,535 | 2.68 | 14.59 | 97 |
| 30 | 29-May | 1,047.00 | 1,054.00 | 1,033.90 | 1,049.85 | 1,046.24 | 0.67 | 16,721.20 | 307,626 | 2.95 | 196,577 | 3.74 | 20.57 | 136 |
| 31 | 28-May | 1,025.00 | 1,049.80 | 1,019.50 | 1,042.85 | 1,036.43 | 2.06 | 16,609.71 | 226,908 | 2.18 | 123,543 | 2.35 | 12.80 | 86 |
| 32 | 27-May | 1,049.50 | 1,049.70 | 1,014.00 | 1,021.80 | 1,024.87 | -2.64 | 16,274.44 | 396,339 | 3.81 | 207,449 | 3.95 | 21.26 | 144 |
| 33 | 26-May | 1,008.00 | 1,059.90 | 994.05 | 1,049.50 | 1,034.58 | 5.58 | 16,715.63 | 871,511 | 8.37 | 421,691 | 8.03 | 43.63 | 292 |
| 34 | 23-May | 999.00 | 1,005.00 | 981.65 | 994.05 | 994.42 | -0.04 | 15,832.46 | 338,991 | 3.26 | 209,373 | 3.99 | 20.82 | 145 |
| 35 | 22-May | 1,008.00 | 1,016.35 | 978.55 | 994.40 | 997.98 | -0.95 | 15,838.04 | 566,811 | 5.44 | 391,570 | 7.46 | 39.08 | 271 |
| 36 | 21-May | 960.10 | 1,011.00 | 959.90 | 1,003.90 | 990.88 | 3.84 | 15,989.35 | 624,836 | 6.00 | 293,428 | 5.59 | 29.08 | 203 |
| 37 | 20-May | 985.00 | 990.00 | 957.05 | 966.80 | 969.92 | -1.46 | 15,398.44 | 563,856 | 5.42 | 327,420 | 6.24 | 31.76 | 227 |
| 38 | 19-May | 950.00 | 992.15 | 950.00 | 981.15 | 976.11 | 3.52 | 15,627.00 | 1,058,311 | 10.16 | 626,390 | 11.93 | 61.14 | 459 |
| 39 | 16-May | 935.00 | 951.50 | 922.00 | 947.80 | 938.85 | 1.77 | 15,095.83 | 659,053 | 6.33 | 400,897 | 7.64 | 37.64 | 294 |
| 40 | 15-May | 878.00 | 938.80 | 872.45 | 931.30 | 915.54 | 7.53 | 14,833.03 | 2,159,236 | 20.74 | 965,950 | 18.40 | 88.44 | 708 |
| 41 | 14-May | 858.30 | 892.40 | 845.05 | 866.10 | 876.88 | 1.86 | 13,794.57 | 1,528,311 | 14.68 | 970,923 | 18.50 | 85.14 | 711 |
| 42 | 13-May | 847.15 | 859.00 | 840.00 | 850.25 | 848.87 | 0.65 | 13,542.13 | 267,846 | 2.57 | 145,827 | 2.78 | 12.38 | 107 |
| 43 | 12-May | 875.70 | 884.65 | 842.00 | 844.75 | 855.67 | -1.29 | 13,454.53 | 465,852 | 4.47 | 209,982 | 4.00 | 17.97 | 154 |
| 44 | 09-May | 815.00 | 859.00 | 810.00 | 855.75 | 840.59 | 3.20 | 13,629.73 | 1,045,299 | 10.04 | 639,260 | 12.18 | 53.74 | 468 |
| 45 | 08-May | 829.00 | 850.60 | 824.00 | 829.20 | 834.75 | 0.00 | 13,206.86 | 1,181,753 | 11.35 | 612,034 | 11.66 | 51.09 | 448 |
| 46 | 07-May | 764.80 | 851.00 | 764.80 | 829.20 | 814.61 | 3.70 | 13,206.86 | 2,376,838 | 22.83 | 1,349,309 | 25.71 | 109.92 | 989 |
| 47 | 06-May | 818.00 | 826.50 | 781.00 | 799.65 | 798.83 | -2.72 | 12,736.21 | 1,441,677 | 13.85 | 502,869 | 9.58 | 40.17 | 368 |
| 48 | 05-May | 829.00 | 832.20 | 809.00 | 822.05 | 817.97 | 0.46 | 13,092.98 | 267,363 | 2.57 | 81,575 | 1.55 | 6.67 | 60 |
| 49 | 02-May | 800.15 | 825.00 | 792.70 | 818.25 | 805.81 | 1.71 | 13,032.46 | 553,785 | 5.32 | 270,480 | 5.15 | 21.80 | 198 |
| 50 | 30-Apr | 820.85 | 820.85 | 798.75 | 804.50 | 810.99 | -1.35 | 12,813.46 | 671,111 | 6.45 | 418,718 | 7.98 | 33.96 | 307 |
| 51 | 29-Apr | 796.15 | 820.40 | 796.15 | 815.50 | 813.25 | 1.86 | 12,988.66 | 727,098 | 6.98 | 607,150 | 11.57 | 49.38 | 445 |
| 52 | 28-Apr | 798.00 | 815.60 | 798.00 | 800.60 | 802.78 | 0.09 | 12,751.34 | 342,658 | 3.29 | 186,203 | 3.55 | 14.95 | 136 |
| 53 | 25-Apr | 814.10 | 824.00 | 792.10 | 799.90 | 801.56 | -2.12 | 12,740.19 | 381,320 | 3.66 | 217,878 | 4.15 | 17.46 | 160 |
| 54 | 24-Apr | 813.00 | 829.90 | 812.20 | 817.20 | 821.67 | 0.63 | 13,015.73 | 350,143 | 3.36 | 150,760 | 2.87 | 12.39 | 110 |
| 55 | 23-Apr | 815.90 | 834.50 | 809.95 | 812.05 | 817.34 | -0.25 | 12,933.71 | 976,362 | 9.38 | 717,325 | 13.67 | 58.63 | 526 |
| 56 | 22-Apr | 817.25 | 836.40 | 808.50 | 814.10 | 816.60 | -0.64 | 12,966.36 | 2,033,281 | 19.53 | 1,459,455 | 27.80 | 119.18 | 1,069 |
| 57 | 21-Apr | 808.00 | 830.00 | 799.60 | 819.35 | 815.19 | 0.86 | 13,049.98 | 752,237 | 7.22 | 528,810 | 10.07 | 43.11 | 387 |
| 58 | 17-Apr | 791.05 | 820.45 | 791.05 | 812.35 | 811.22 | 2.69 | 12,938.48 | 409,368 | 3.93 | 217,460 | 4.14 | 17.64 | 159 |
| 59 | 16-Apr | 805.00 | 814.00 | 786.65 | 791.05 | 793.80 | -2.10 | 12,599.23 | 1,462,719 | 14.05 | 1,092,240 | 20.81 | 86.70 | 800 |
| 60 | 15-Apr | 814.00 | 829.55 | 800.00 | 808.00 | 814.62 | 0.85 | 12,869.00 | 429,488 | 4.13 | 257,183 | 4.90 | 20.95 | 188 |
| 61 | 11-Apr | 798.60 | 806.00 | 780.20 | 801.20 | 791.95 | 2.79 | 12,760.90 | 1,523,035 | 14.63 | 1,193,843 | 22.74 | 94.55 | 875 |
| 62 | 09-Apr | 787.70 | 789.95 | 771.00 | 779.45 | 775.82 | -1.14 | 12,414.48 | 535,982 | 5.15 | 478,392 | 9.11 | 37.11 | 350 |
| 63 | 08-Apr | 785.10 | 799.50 | 784.60 | 788.40 | 788.03 | 0.42 | 12,557.03 | 523,752 | 5.03 | 420,241 | 8.01 | 33.12 | 308 |
| 64 | 07-Apr | 785.00 | 790.00 | 758.70 | 785.10 | 779.84 | -2.31 | 12,504.47 | 293,884 | 2.82 | 181,319 | 3.45 | 14.14 | 133 |
| 65 | 04-Apr | 830.00 | 832.00 | 797.65 | 803.65 | 805.77 | -2.92 | 12,799.92 | 310,603 | 2.98 | 175,859 | 3.35 | 14.17 | 129 |
| 66 | 03-Apr | 810.00 | 832.50 | 808.00 | 827.80 | 818.04 | -0.33 | 13,184.56 | 454,781 | 4.37 | 272,302 | 5.19 | 22.28 | 199 |
| 67 | 02-Apr | 848.50 | 857.00 | 826.50 | 830.50 | 831.62 | -2.12 | 13,227.56 | 505,662 | 4.86 | 397,941 | 7.58 | 33.09 | 292 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER