| 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: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1 | Low52 Price: 831.1 | Barrier: 857.0; Drift%: -3.53 |
| Basic Industry: Ceramics | Total Equity: 159,272,290 | Low52 Date: 03-Mar-2025 | SHP: 47.48 / 16.04 / 27.91 / 8.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.14 | ||||
| High/Low Price | Quarter: 1,181.9 / 831.1 | Month: 915.0 / 831.1 | Week: 912.6 / 854.0 | Day: 832.5 / 808.0 | Float67: 1.04 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 810.00 | 832.50 | 808.00 | 827.80 | 818.04 | -0.33 | 13,184.56 | 454,781 | 3.94 | 272,302 | 4.47 | 22.28 | 1.99 |
| 2 | 02-Apr | 848.50 | 857.00 | 826.50 | 830.50 | 831.62 | -2.12 | 13,227.56 | 505,662 | 4.38 | 397,941 | 6.53 | 33.09 | 2.92 |
| 3 | 01-Apr | 856.60 | 865.85 | 845.00 | 848.45 | 853.80 | -1.22 | 13,513.46 | 168,053 | 1.46 | 105,416 | 1.73 | 9.00 | 0.77 |
| 4 | 28-Mar | 877.20 | 890.45 | 854.00 | 858.90 | 867.63 | -2.25 | 13,679.90 | 250,114 | 2.17 | 183,859 | 3.02 | 15.95 | 1.35 |
| 5 | 27-Mar | 890.95 | 894.00 | 876.30 | 878.65 | 879.97 | -1.31 | 13,994.46 | 286,345 | 2.48 | 190,822 | 3.13 | 16.79 | 1.40 |
| 6 | 26-Mar | 893.00 | 896.00 | 882.10 | 890.35 | 889.34 | -0.03 | 14,180.81 | 137,216 | 1.19 | 87,508 | 1.44 | 7.78 | 0.64 |
| 7 | 25-Mar | 900.00 | 905.95 | 885.00 | 890.60 | 890.79 | 0.04 | 14,184.79 | 193,757 | 1.68 | 118,898 | 1.95 | 10.59 | 0.87 |
| 8 | 24-Mar | 895.00 | 912.60 | 879.20 | 890.25 | 888.63 | 0.59 | 14,179.22 | 284,711 | 2.47 | 179,890 | 2.95 | 15.99 | 1.32 |
| 9 | 21-Mar | 892.95 | 894.95 | 880.95 | 885.05 | 887.67 | -0.77 | 14,096.39 | 270,676 | 2.35 | 175,981 | 2.89 | 15.62 | 1.29 |
| 10 | 20-Mar | 909.65 | 915.00 | 882.35 | 891.95 | 892.83 | -1.31 | 14,206.29 | 147,348 | 1.28 | 88,491 | 1.45 | 7.90 | 0.65 |
| 11 | 19-Mar | 886.15 | 909.00 | 886.00 | 903.80 | 900.22 | 2.10 | 14,395.03 | 187,661 | 1.63 | 115,593 | 1.90 | 10.41 | 0.85 |
| 12 | 18-Mar | 874.60 | 900.10 | 863.95 | 885.20 | 889.95 | 1.72 | 14,098.78 | 230,878 | 2.00 | 104,593 | 1.72 | 9.31 | 0.77 |
| 13 | 17-Mar | 864.40 | 876.25 | 851.15 | 870.20 | 865.36 | 1.17 | 13,859.87 | 115,351 | 1.00 | 67,103 | 1.10 | 5.81 | 0.49 |
| 14 | 13-Mar | 874.95 | 880.20 | 855.00 | 860.10 | 864.02 | -1.65 | 13,699.01 | 149,561 | 1.30 | 98,641 | 1.62 | 8.52 | 0.72 |
| 15 | 12-Mar | 885.15 | 888.20 | 870.10 | 874.55 | 876.95 | -1.20 | 13,929.16 | 173,966 | 1.51 | 111,701 | 1.83 | 9.80 | 0.82 |
| 16 | 11-Mar | 877.30 | 887.80 | 856.50 | 885.15 | 878.04 | 0.81 | 14,097.99 | 149,270 | 1.29 | 80,080 | 1.31 | 7.03 | 0.59 |
| 17 | 10-Mar | 880.00 | 886.55 | 861.10 | 878.05 | 877.16 | 0.17 | 13,984.90 | 150,153 | 1.30 | 81,132 | 1.33 | 7.12 | 0.59 |
| 18 | 07-Mar | 886.85 | 897.65 | 872.00 | 876.55 | 882.22 | -1.07 | 13,961.01 | 118,878 | 1.03 | 60,918 | 1.00 | 5.37 | 0.45 |
| 19 | 06-Mar | 880.00 | 897.45 | 874.20 | 886.00 | 884.20 | 1.35 | 14,111.00 | 147,701 | 1.28 | 68,126 | 1.12 | 6.02 | 0.50 |
| 20 | 05-Mar | 850.00 | 879.70 | 850.00 | 874.20 | 872.81 | 0.98 | 13,923.58 | 255,712 | 2.22 | 171,437 | 2.81 | 14.96 | 1.26 |
| 21 | 04-Mar | 854.05 | 869.30 | 836.40 | 865.70 | 857.60 | 0.78 | 13,788.20 | 132,944 | 1.15 | 67,349 | 1.11 | 5.78 | 0.49 |
| 22 | 03-Mar | 860.00 | 865.35 | 831.10 | 859.00 | 844.26 | 0.79 | 13,681.00 | 135,077 | 1.17 | 63,271 | 1.04 | 5.34 | 0.46 |
| 23 | 28-Feb | 865.00 | 866.85 | 846.50 | 852.30 | 852.87 | -2.57 | 13,574.78 | 178,268 | 1.55 | 93,556 | 1.54 | 7.98 | 0.69 |
| 24 | 27-Feb | 884.95 | 884.95 | 864.10 | 874.75 | 872.25 | 0.05 | 13,932.34 | 103,863 | 0.90 | 57,790 | 0.95 | 5.04 | 0.42 |
| 25 | 25-Feb | 867.15 | 881.00 | 852.50 | 874.30 | 871.67 | 1.33 | 13,925.18 | 160,941 | 1.40 | 64,387 | 1.06 | 5.61 | 0.47 |
| 26 | 24-Feb | 881.00 | 881.35 | 856.10 | 862.80 | 862.94 | -2.10 | 13,742.01 | 206,591 | 1.79 | 118,874 | 1.95 | 10.26 | 0.87 |
| 27 | 21-Feb | 877.35 | 907.25 | 857.00 | 881.35 | 875.55 | 0.94 | 14,037.46 | 579,743 | 5.03 | 292,510 | 4.80 | 25.61 | 2.14 |
| 28 | 20-Feb | 884.40 | 884.40 | 862.75 | 873.15 | 870.17 | -0.86 | 13,906.86 | 321,446 | 2.79 | 223,723 | 3.67 | 19.47 | 1.64 |
| 29 | 19-Feb | 870.40 | 884.00 | 862.15 | 880.75 | 874.68 | 1.14 | 14,027.91 | 236,820 | 2.05 | 141,953 | 2.33 | 12.42 | 1.04 |
| 30 | 18-Feb | 894.85 | 894.85 | 864.80 | 870.80 | 872.11 | -2.20 | 13,869.43 | 223,870 | 1.94 | 123,797 | 2.03 | 10.80 | 0.91 |
| 31 | 17-Feb | 906.60 | 921.60 | 878.20 | 890.35 | 890.70 | -2.28 | 14,180.81 | 205,242 | 1.78 | 106,242 | 1.74 | 9.46 | 0.78 |
| 32 | 14-Feb | 935.55 | 936.15 | 890.05 | 911.15 | 906.97 | -2.00 | 14,512.09 | 485,747 | 4.21 | 372,532 | 6.12 | 33.79 | 2.73 |
| 33 | 13-Feb | 916.75 | 937.95 | 916.75 | 929.75 | 928.71 | 0.90 | 14,808.34 | 370,346 | 3.21 | 248,217 | 4.07 | 23.05 | 1.82 |
| 34 | 12-Feb | 944.00 | 944.05 | 907.05 | 921.50 | 918.61 | -1.90 | 14,676.94 | 150,871 | 1.31 | 69,544 | 1.14 | 6.39 | 0.51 |
| 35 | 11-Feb | 954.80 | 959.65 | 936.00 | 939.30 | 944.49 | -2.01 | 14,960.45 | 162,060 | 1.40 | 88,775 | 1.46 | 8.38 | 0.65 |
| 36 | 10-Feb | 965.05 | 969.00 | 952.00 | 958.55 | 958.49 | -1.08 | 15,267.05 | 169,835 | 1.47 | 134,978 | 2.22 | 12.94 | 0.99 |
| 37 | 07-Feb | 980.00 | 983.60 | 961.85 | 969.00 | 969.30 | -0.43 | 15,433.00 | 121,391 | 1.05 | 65,701 | 1.08 | 6.37 | 0.48 |
| 38 | 06-Feb | 989.65 | 989.65 | 954.40 | 973.20 | 966.96 | -0.69 | 15,500.38 | 158,839 | 1.38 | 58,377 | 0.96 | 5.64 | 0.43 |
| 39 | 05-Feb | 960.10 | 1,004.20 | 948.00 | 979.95 | 979.24 | 2.09 | 15,607.89 | 536,272 | 4.65 | 324,144 | 5.32 | 31.74 | 2.37 |
| 40 | 04-Feb | 986.30 | 994.85 | 955.50 | 959.85 | 969.35 | -2.40 | 15,287.75 | 335,103 | 2.91 | 136,834 | 2.25 | 13.26 | 1.00 |
| 41 | 03-Feb | 997.90 | 998.55 | 973.10 | 983.45 | 983.38 | -1.00 | 15,663.63 | 157,517 | 1.37 | 94,994 | 1.56 | 9.34 | 0.70 |
| 42 | 01-Feb | 1,003.65 | 1,005.35 | 975.00 | 993.35 | 989.33 | 0.20 | 15,821.31 | 252,335 | 2.19 | 160,160 | 2.63 | 15.85 | 1.17 |
| 43 | 31-Jan | 1,006.65 | 1,006.65 | 987.00 | 991.40 | 991.94 | -0.38 | 15,790.25 | 145,788 | 1.26 | 67,667 | 1.11 | 6.71 | 0.50 |
| 44 | 30-Jan | 1,002.00 | 1,014.80 | 990.00 | 995.15 | 1,001.08 | -0.55 | 15,849.98 | 85,236 | 0.74 | 41,538 | 0.68 | 4.16 | 0.30 |
| 45 | 29-Jan | 985.35 | 1,018.30 | 983.15 | 1,000.65 | 1,001.35 | 1.15 | 15,937.58 | 187,499 | 1.63 | 116,414 | 1.91 | 11.66 | 0.85 |
| 46 | 28-Jan | 1,007.70 | 1,007.70 | 979.00 | 989.30 | 989.41 | -1.83 | 15,756.81 | 185,263 | 1.61 | 97,158 | 1.59 | 9.61 | 0.71 |
| 47 | 27-Jan | 1,020.05 | 1,032.30 | 992.60 | 1,007.70 | 1,008.46 | -3.08 | 16,049.87 | 139,208 | 1.21 | 65,987 | 1.08 | 6.65 | 0.48 |
| 48 | 24-Jan | 1,051.55 | 1,051.55 | 1,030.25 | 1,039.70 | 1,039.52 | -0.63 | 16,559.54 | 71,964 | 0.62 | 40,310 | 0.66 | 4.19 | 0.30 |
| 49 | 23-Jan | 1,036.85 | 1,053.00 | 1,021.00 | 1,046.30 | 1,041.11 | 1.40 | 16,664.66 | 39,044 | 0.34 | 17,568 | 0.29 | 1.83 | 0.13 |
| 50 | 22-Jan | 1,045.00 | 1,048.90 | 1,019.00 | 1,031.65 | 1,024.71 | -1.17 | 16,431.33 | 590,285 | 5.12 | 535,745 | 8.79 | 54.90 | 3.92 |
| 51 | 21-Jan | 1,051.50 | 1,076.45 | 1,036.00 | 1,043.70 | 1,046.71 | -1.16 | 16,623.25 | 105,905 | 0.92 | 71,152 | 1.17 | 7.45 | 0.52 |
| 52 | 20-Jan | 1,060.00 | 1,062.45 | 1,046.90 | 1,055.80 | 1,053.60 | 0.10 | 16,815.97 | 49,550 | 0.43 | 21,282 | 0.35 | 2.24 | 0.16 |
| 53 | 17-Jan | 1,068.00 | 1,070.00 | 1,050.10 | 1,054.75 | 1,057.88 | -0.75 | 16,799.24 | 52,937 | 0.46 | 18,036 | 0.30 | 1.91 | 0.13 |
| 54 | 16-Jan | 1,055.00 | 1,082.30 | 1,055.00 | 1,062.65 | 1,066.71 | 1.55 | 16,925.07 | 104,779 | 0.91 | 56,509 | 0.93 | 6.03 | 0.41 |
| 55 | 15-Jan | 1,039.00 | 1,059.25 | 1,022.05 | 1,046.15 | 1,039.40 | 1.29 | 16,662.27 | 702,592 | 6.09 | 595,906 | 9.78 | 61.94 | 4.37 |
| 56 | 14-Jan | 1,020.30 | 1,043.05 | 1,020.30 | 1,032.65 | 1,034.97 | 1.20 | 16,447.25 | 233,460 | 2.02 | 163,701 | 2.69 | 16.94 | 1.20 |
| 57 | 13-Jan | 1,055.00 | 1,059.95 | 1,015.80 | 1,020.30 | 1,029.94 | -4.99 | 16,250.55 | 419,198 | 3.63 | 334,046 | 5.48 | 34.40 | 2.45 |
| 58 | 10-Jan | 1,089.65 | 1,094.45 | 1,061.10 | 1,071.25 | 1,078.14 | -1.02 | 17,062.04 | 201,108 | 1.74 | 136,328 | 2.24 | 14.70 | 1.00 |
| 59 | 09-Jan | 1,060.70 | 1,086.00 | 1,060.70 | 1,082.15 | 1,076.32 | 1.98 | 17,235.65 | 104,070 | 0.90 | 56,178 | 0.92 | 6.05 | 0.41 |
| 60 | 08-Jan | 1,088.65 | 1,088.65 | 1,057.80 | 1,060.70 | 1,064.69 | -2.17 | 16,894.01 | 302,263 | 2.62 | 211,682 | 3.47 | 22.54 | 1.55 |
| 61 | 07-Jan | 1,110.10 | 1,124.60 | 1,077.35 | 1,083.70 | 1,092.59 | -2.17 | 17,260.34 | 299,760 | 2.60 | 195,207 | 3.20 | 21.33 | 1.43 |
| 62 | 06-Jan | 1,143.95 | 1,144.00 | 1,091.65 | 1,107.20 | 1,109.42 | -2.87 | 17,634.63 | 180,369 | 1.56 | 100,151 | 1.64 | 11.11 | 0.73 |
| 63 | 03-Jan | 1,145.20 | 1,150.45 | 1,133.30 | 1,138.95 | 1,140.19 | -0.50 | 18,140.32 | 149,767 | 1.30 | 88,397 | 1.45 | 10.08 | 0.65 |
| 64 | 02-Jan | 1,166.00 | 1,166.75 | 1,143.00 | 1,144.70 | 1,148.25 | -2.41 | 18,231.90 | 157,024 | 1.36 | 100,012 | 1.64 | 11.48 | 0.73 |
| 65 | 01-Jan | 1,155.00 | 1,181.90 | 1,147.00 | 1,172.30 | 1,166.90 | 1.14 | 18,671.49 | 96,361 | 0.84 | 26,910 | 0.44 | 3.14 | 0.20 |
| 66 | 31-Dec | 1,142.10 | 1,163.85 | 1,120.60 | 1,158.95 | 1,143.99 | 1.04 | 18,458.86 | 111,049 | 0.96 | 48,834 | 0.80 | 5.59 | 0.36 |
| 67 | 30-Dec | 1,125.00 | 1,194.95 | 1,106.45 | 1,146.95 | 1,152.79 | 2.49 | 18,267.74 | 790,533 | 6.85 | 393,648 | 6.46 | 45.38 | 2.88 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER