| 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: 939.71 | Low52 Price: 758.7 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 159,272,290 | Low52 Date: 07-Apr-2025 | SHP: 47.69 / 11.66 / 26.3 / 14.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 1,181.9 / 831.1 | Month: 1,102.9 / 948.2 | Week: 1,007.95 / 944.8 | Day: 1,006.65 / 973.8 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 988.50 | 1,006.65 | 973.80 | 998.20 | 996.40 | 0.88 | 15,898.56 | 121,247 | 2.26 | 56,465 | 2.34 | 5.63 | 25 |
| 2 | 06-Apr | 961.10 | 1,000.25 | 957.15 | 989.45 | 982.55 | 1.58 | 15,759.20 | 206,515 | 3.84 | 94,381 | 3.91 | 9.27 | 41 |
| 3 | 02-Apr | 969.90 | 980.35 | 947.50 | 974.05 | 966.93 | -1.79 | 15,513.92 | 264,450 | 4.92 | 58,780 | 2.43 | 5.68 | 26 |
| 4 | 01-Apr | 945.50 | 1,007.55 | 945.50 | 991.80 | 987.12 | 7.79 | 15,796.63 | 1,235,094 | 22.98 | 817,850 | 33.87 | 80.73 | 358 |
| 5 | 30-Mar | 924.95 | 955.65 | 911.50 | 920.10 | 931.63 | -3.22 | 14,654.64 | 270,685 | 5.04 | 139,504 | 5.78 | 13.00 | 61 |
| 6 | 27-Mar | 942.05 | 958.65 | 920.20 | 950.75 | 943.62 | 0.43 | 15,142.81 | 229,527 | 4.27 | 102,479 | 4.24 | 9.67 | 45 |
| 7 | 25-Mar | 909.65 | 955.15 | 904.05 | 946.65 | 944.82 | 4.88 | 15,077.51 | 307,507 | 5.72 | 159,191 | 6.59 | 15.04 | 70 |
| 8 | 24-Mar | 915.80 | 915.80 | 888.30 | 902.60 | 903.40 | 1.32 | 14,375.92 | 220,312 | 4.10 | 124,617 | 5.16 | 11.26 | 55 |
| 9 | 23-Mar | 958.05 | 958.05 | 877.60 | 890.85 | 898.88 | -6.36 | 14,188.77 | 465,318 | 8.66 | 103,676 | 4.29 | 9.32 | 45 |
| 10 | 20-Mar | 939.00 | 968.95 | 922.10 | 951.35 | 942.22 | 3.26 | 15,152.37 | 200,700 | 3.73 | 105,273 | 4.36 | 9.92 | 46 |
| 11 | 19-Mar | 936.35 | 943.00 | 911.35 | 921.35 | 925.62 | -3.57 | 14,674.55 | 142,434 | 2.65 | 59,389 | 2.46 | 5.50 | 26 |
| 12 | 18-Mar | 920.00 | 969.60 | 917.00 | 955.45 | 956.62 | 4.20 | 15,217.67 | 744,224 | 13.85 | 382,415 | 15.84 | 36.58 | 167 |
| 13 | 17-Mar | 888.90 | 925.25 | 874.20 | 916.95 | 907.43 | 3.16 | 14,604.47 | 382,550 | 7.12 | 223,850 | 9.27 | 20.31 | 98 |
| 14 | 16-Mar | 905.00 | 908.25 | 870.00 | 888.90 | 883.77 | -2.33 | 14,157.71 | 343,864 | 6.40 | 196,816 | 8.15 | 17.39 | 86 |
| 15 | 13-Mar | 929.25 | 940.00 | 905.00 | 910.15 | 917.30 | -3.18 | 14,496.17 | 226,078 | 4.21 | 125,270 | 5.19 | 11.49 | 55 |
| 16 | 12-Mar | 957.80 | 957.80 | 931.45 | 940.00 | 939.42 | -1.87 | 14,971.00 | 537,246 | 10.00 | 402,943 | 16.69 | 37.85 | 176 |
| 17 | 11-Mar | 942.00 | 979.00 | 941.30 | 957.95 | 965.98 | 0.84 | 15,257.49 | 185,405 | 3.45 | 83,156 | 3.44 | 8.03 | 36 |
| 18 | 10-Mar | 941.10 | 954.95 | 918.40 | 949.95 | 943.78 | 1.53 | 15,130.07 | 407,324 | 7.58 | 231,066 | 9.57 | 21.81 | 101 |
| 19 | 09-Mar | 916.05 | 938.15 | 905.45 | 935.60 | 922.46 | 0.10 | 14,901.52 | 148,788 | 2.77 | 75,779 | 3.14 | 6.99 | 33 |
| 20 | 06-Mar | 938.40 | 948.60 | 927.30 | 934.65 | 938.44 | -0.60 | 14,886.38 | 53,735 | 1.00 | 24,148 | 1.00 | 2.27 | 11 |
| 21 | 05-Mar | 943.85 | 945.90 | 929.90 | 940.25 | 935.43 | 0.25 | 14,975.58 | 198,003 | 3.68 | 106,162 | 4.40 | 9.93 | 46 |
| 22 | 04-Mar | 928.00 | 950.90 | 911.60 | 937.90 | 933.76 | 0.25 | 14,938.15 | 577,968 | 10.76 | 257,676 | 10.67 | 24.06 | 113 |
| 23 | 02-Mar | 904.80 | 947.80 | 877.20 | 935.60 | 934.73 | -2.25 | 14,901.52 | 497,305 | 9.25 | 275,565 | 11.41 | 25.76 | 121 |
| 24 | 27-Feb | 979.35 | 1,004.70 | 948.15 | 957.10 | 969.19 | -0.54 | 15,243.95 | 890,380 | 16.57 | 488,792 | 20.24 | 47.37 | 214 |
| 25 | 26-Feb | 956.00 | 968.00 | 952.65 | 962.30 | 962.62 | 1.02 | 15,326.77 | 99,069 | 1.84 | 57,963 | 2.40 | 5.58 | 25 |
| 26 | 25-Feb | 954.35 | 964.50 | 949.45 | 952.55 | 954.59 | 0.31 | 15,171.48 | 79,970 | 1.49 | 44,229 | 1.83 | 4.22 | 19 |
| 27 | 24-Feb | 988.00 | 992.95 | 944.80 | 949.60 | 963.45 | -4.57 | 15,124.50 | 145,983 | 2.72 | 77,984 | 3.23 | 7.51 | 34 |
| 28 | 23-Feb | 1,000.00 | 1,007.95 | 990.20 | 995.10 | 998.29 | 0.13 | 15,849.19 | 116,316 | 2.16 | 59,380 | 2.46 | 5.93 | 26 |
| 29 | 20-Feb | 992.55 | 1,001.00 | 972.85 | 993.80 | 984.75 | -0.48 | 15,828.48 | 301,338 | 5.61 | 221,579 | 9.18 | 21.82 | 97 |
| 30 | 19-Feb | 1,000.60 | 1,004.90 | 983.05 | 998.55 | 993.40 | -0.20 | 15,904.13 | 185,347 | 3.45 | 115,013 | 4.76 | 11.43 | 50 |
| 31 | 18-Feb | 965.00 | 1,013.15 | 955.00 | 1,000.60 | 999.99 | 3.26 | 15,936.79 | 1,301,004 | 24.21 | 564,186 | 23.36 | 56.42 | 247 |
| 32 | 17-Feb | 924.00 | 975.10 | 924.00 | 969.00 | 958.37 | 3.73 | 15,433.00 | 293,647 | 5.46 | 170,560 | 7.06 | 16.35 | 75 |
| 33 | 16-Feb | 937.00 | 940.00 | 918.00 | 934.20 | 926.93 | -0.61 | 14,879.22 | 253,447 | 4.72 | 178,499 | 7.39 | 16.55 | 78 |
| 34 | 13-Feb | 955.00 | 955.00 | 935.35 | 939.95 | 942.66 | -1.62 | 14,970.80 | 65,100 | 1.21 | 33,013 | 1.37 | 3.11 | 14 |
| 35 | 12-Feb | 957.20 | 958.00 | 938.00 | 955.40 | 948.65 | -0.14 | 15,216.87 | 113,438 | 2.11 | 70,763 | 2.93 | 6.71 | 31 |
| 36 | 11-Feb | 950.80 | 964.45 | 946.95 | 956.70 | 952.07 | 1.10 | 15,237.58 | 313,321 | 5.83 | 256,768 | 10.63 | 24.45 | 112 |
| 37 | 10-Feb | 960.00 | 964.50 | 938.20 | 946.30 | 951.58 | -0.93 | 15,071.94 | 179,014 | 3.33 | 113,114 | 4.68 | 10.76 | 50 |
| 38 | 09-Feb | 945.10 | 965.00 | 930.00 | 955.15 | 952.29 | 1.56 | 15,212.89 | 141,705 | 2.64 | 72,386 | 3.00 | 6.89 | 32 |
| 39 | 06-Feb | 919.95 | 943.85 | 910.00 | 940.45 | 932.51 | 2.35 | 14,978.76 | 156,604 | 2.91 | 54,921 | 2.27 | 5.12 | 23 |
| 40 | 05-Feb | 913.90 | 923.00 | 897.45 | 918.90 | 909.36 | 1.01 | 14,635.53 | 98,340 | 1.83 | 55,351 | 2.29 | 5.03 | 23 |
| 41 | 04-Feb | 923.45 | 928.15 | 905.45 | 909.70 | 912.27 | -0.57 | 14,489.00 | 176,311 | 3.28 | 98,691 | 4.09 | 9.00 | 42 |
| 42 | 03-Feb | 924.80 | 930.35 | 898.75 | 914.90 | 912.36 | 2.30 | 14,571.82 | 364,030 | 6.77 | 244,449 | 10.12 | 22.30 | 104 |
| 43 | 02-Feb | 875.00 | 898.50 | 869.60 | 894.30 | 885.75 | 1.03 | 14,243.72 | 142,972 | 2.66 | 75,933 | 3.14 | 6.73 | 32 |
| 44 | 01-Feb | 902.95 | 925.55 | 871.50 | 885.20 | 903.65 | -1.91 | 14,098.78 | 96,501 | 1.80 | 34,673 | 1.44 | 3.13 | 15 |
| 45 | 30-Jan | 882.60 | 907.40 | 871.00 | 902.40 | 893.49 | 1.24 | 14,372.73 | 254,335 | 4.73 | 124,686 | 5.16 | 11.14 | 53 |
| 46 | 29-Jan | 883.65 | 896.00 | 872.85 | 891.35 | 885.38 | 0.87 | 14,196.74 | 196,336 | 3.65 | 100,433 | 4.16 | 8.89 | 43 |
| 47 | 28-Jan | 901.00 | 901.00 | 879.30 | 883.65 | 889.25 | -1.96 | 14,074.10 | 302,037 | 5.62 | 176,613 | 7.31 | 15.71 | 75 |
| 48 | 27-Jan | 927.00 | 932.40 | 891.90 | 901.35 | 904.31 | -3.51 | 14,356.01 | 301,916 | 5.62 | 137,393 | 5.69 | 12.42 | 58 |
| 49 | 23-Jan | 993.50 | 997.00 | 924.80 | 934.15 | 948.02 | -5.97 | 14,878.42 | 383,467 | 7.14 | 206,210 | 8.54 | 19.55 | 87 |
| 50 | 22-Jan | 964.70 | 995.95 | 964.70 | 993.50 | 989.42 | 2.99 | 15,823.70 | 149,248 | 2.78 | 73,501 | 3.04 | 7.27 | 31 |
| 51 | 21-Jan | 963.05 | 969.45 | 955.00 | 964.70 | 961.96 | -0.75 | 15,365.00 | 210,947 | 3.93 | 124,881 | 5.17 | 12.01 | 53 |
| 52 | 20-Jan | 991.00 | 991.05 | 965.60 | 972.00 | 976.96 | -2.10 | 15,481.00 | 160,904 | 2.99 | 97,613 | 4.04 | 9.54 | 41 |
| 53 | 19-Jan | 992.55 | 998.30 | 982.05 | 992.80 | 991.08 | -0.62 | 15,812.55 | 85,927 | 1.60 | 45,537 | 1.89 | 4.51 | 19 |
| 54 | 16-Jan | 993.00 | 1,005.70 | 984.35 | 998.95 | 997.16 | 0.34 | 15,910.51 | 248,357 | 4.62 | 164,049 | 6.79 | 16.36 | 70 |
| 55 | 14-Jan | 985.00 | 998.80 | 980.00 | 995.55 | 991.90 | 0.10 | 15,856.35 | 163,151 | 3.04 | 123,234 | 5.10 | 12.22 | 52 |
| 56 | 13-Jan | 995.00 | 1,000.55 | 979.25 | 994.55 | 991.79 | -0.06 | 15,840.43 | 176,618 | 3.29 | 104,459 | 4.33 | 10.36 | 44 |
| 57 | 12-Jan | 991.80 | 998.30 | 969.15 | 995.15 | 986.99 | 0.01 | 15,849.98 | 129,489 | 2.41 | 74,851 | 3.10 | 7.39 | 32 |
| 58 | 09-Jan | 1,002.50 | 1,010.95 | 992.00 | 995.10 | 999.77 | -1.42 | 15,849.19 | 184,432 | 3.43 | 134,217 | 5.56 | 13.42 | 57 |
| 59 | 08-Jan | 1,011.85 | 1,016.45 | 1,003.75 | 1,009.40 | 1,010.33 | 0.24 | 16,076.94 | 277,671 | 5.17 | 187,015 | 7.74 | 18.89 | 79 |
| 60 | 07-Jan | 993.10 | 1,015.35 | 993.10 | 1,006.95 | 1,005.76 | 0.37 | 16,037.92 | 125,471 | 2.33 | 61,278 | 2.54 | 6.16 | 26 |
| 61 | 06-Jan | 982.00 | 1,009.30 | 980.45 | 1,003.20 | 999.18 | 2.10 | 15,978.20 | 369,146 | 6.87 | 184,097 | 7.62 | 18.39 | 78 |
| 62 | 05-Jan | 980.85 | 989.90 | 966.85 | 982.55 | 980.39 | 0.17 | 15,649.30 | 155,926 | 2.90 | 88,192 | 3.65 | 8.65 | 37 |
| 63 | 02-Jan | 962.80 | 988.45 | 960.20 | 980.85 | 975.43 | 1.87 | 15,622.22 | 274,568 | 5.11 | 156,843 | 6.49 | 15.30 | 66 |
| 64 | 01-Jan | 970.70 | 975.00 | 954.00 | 962.85 | 959.61 | -0.58 | 15,335.53 | 259,009 | 4.82 | 159,810 | 6.62 | 15.34 | 68 |
| 65 | 31-Dec | 973.00 | 977.90 | 964.40 | 968.50 | 968.39 | 0.01 | 15,425.52 | 224,489 | 4.18 | 122,904 | 5.09 | 11.90 | 52 |
| 66 | 30-Dec | 968.40 | 979.70 | 958.00 | 968.40 | 967.12 | -0.43 | 15,423.93 | 292,845 | 5.45 | 142,894 | 5.92 | 13.82 | 61 |
| 67 | 29-Dec | 979.60 | 992.30 | 948.20 | 972.60 | 969.25 | -0.19 | 15,490.82 | 401,173 | 7.47 | 188,623 | 7.81 | 18.28 | 80 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER