| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 21.49 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: | Low52 Price: 7.91 | Barrier: 8.16; Drift%: -2.38 |
| Basic Industry: Paints | Total Equity: 314,355,000 | Low52 Date: 29-Oct-2025 | SHP: 50.33 / 1.44 / 0.01 / 48.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 19.27 / 9.1 | Month: 10.76 / 8.36 | Week: 8.65 / 7.91 | Day: 8.03 / 7.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8.03 | 8.03 | 7.95 | 7.97 | 7.97 | -0.13 | 250.54 | 404,404 | 4.27 | 256,292 | 3.20 | 0.20 | 17 |
| 2 | 11-Nov | 7.97 | 8.04 | 7.96 | 7.98 | 8.00 | 0.13 | 250.86 | 369,552 | 3.90 | 270,329 | 3.38 | 0.00 | 18 |
| 3 | 10-Nov | 7.98 | 8.06 | 7.96 | 7.97 | 7.99 | -0.13 | 250.54 | 327,584 | 3.46 | 245,498 | 3.07 | 0.20 | 17 |
| 4 | 07-Nov | 8.02 | 8.05 | 7.95 | 7.98 | 7.99 | -0.75 | 250.86 | 302,924 | 3.20 | 243,142 | 3.04 | 0.19 | 17 |
| 5 | 06-Nov | 8.06 | 8.19 | 8.00 | 8.04 | 8.05 | -0.25 | 252.74 | 490,475 | 5.17 | 279,179 | 3.49 | 0.22 | 19 |
| 6 | 04-Nov | 8.13 | 8.50 | 7.93 | 8.06 | 8.21 | 1.13 | 253.37 | 1,567,103 | 16.53 | 714,578 | 8.93 | 0.59 | 49 |
| 7 | 03-Nov | 8.03 | 8.16 | 7.95 | 7.97 | 8.01 | -0.62 | 250.54 | 354,826 | 3.74 | 269,494 | 3.37 | 0.22 | 18 |
| 8 | 31-Oct | 8.15 | 8.25 | 8.00 | 8.02 | 8.05 | -1.60 | 252.11 | 372,311 | 3.93 | 293,658 | 3.67 | 0.24 | 20 |
| 9 | 30-Oct | 8.02 | 8.65 | 7.94 | 8.15 | 8.19 | 2.00 | 256.20 | 1,358,343 | 14.33 | 621,156 | 7.77 | 0.51 | 42 |
| 10 | 29-Oct | 7.98 | 8.09 | 7.91 | 7.99 | 7.98 | 0.13 | 251.17 | 620,285 | 6.54 | 449,587 | 5.62 | 0.36 | 31 |
| 11 | 28-Oct | 8.10 | 8.25 | 7.93 | 7.98 | 8.04 | -1.48 | 250.86 | 1,010,169 | 10.65 | 720,326 | 9.01 | 0.58 | 49 |
| 12 | 27-Oct | 8.15 | 8.25 | 8.09 | 8.10 | 8.15 | -0.37 | 254.63 | 456,063 | 4.81 | 359,592 | 4.50 | 0.29 | 25 |
| 13 | 24-Oct | 8.15 | 8.29 | 8.08 | 8.13 | 8.12 | -0.61 | 255.57 | 305,602 | 3.22 | 189,968 | 2.38 | 0.15 | 13 |
| 14 | 23-Oct | 8.38 | 8.38 | 8.12 | 8.18 | 8.19 | 0.62 | 257.14 | 323,405 | 3.41 | 216,855 | 2.71 | 0.18 | 15 |
| 15 | 21-Oct | 8.00 | 8.16 | 8.00 | 8.13 | 8.11 | 0.74 | 255.57 | 94,810 | 1.00 | 79,978 | 1.00 | 0.06 | 5 |
| 16 | 20-Oct | 8.25 | 8.25 | 8.01 | 8.07 | 8.06 | 0.12 | 253.68 | 409,667 | 4.32 | 317,915 | 3.97 | 0.26 | 22 |
| 17 | 17-Oct | 8.10 | 8.19 | 8.03 | 8.06 | 8.07 | -0.25 | 253.37 | 344,126 | 3.63 | 287,153 | 3.59 | 0.23 | 20 |
| 18 | 16-Oct | 8.20 | 8.28 | 8.05 | 8.08 | 8.13 | -0.12 | 254.00 | 458,926 | 4.84 | 297,970 | 3.73 | 0.24 | 20 |
| 19 | 15-Oct | 8.15 | 8.49 | 8.05 | 8.09 | 8.12 | -1.94 | 254.31 | 561,475 | 5.92 | 432,679 | 5.41 | 0.35 | 30 |
| 20 | 14-Oct | 8.40 | 8.47 | 8.20 | 8.25 | 8.33 | -2.37 | 259.34 | 572,154 | 6.03 | 451,080 | 5.64 | 0.38 | 31 |
| 21 | 13-Oct | 8.57 | 8.65 | 8.42 | 8.45 | 8.49 | -1.29 | 265.63 | 291,889 | 3.08 | 223,441 | 2.79 | 0.19 | 15 |
| 22 | 10-Oct | 8.49 | 8.65 | 8.40 | 8.56 | 8.54 | 0.94 | 269.09 | 225,973 | 2.38 | 151,977 | 1.90 | 0.13 | 10 |
| 23 | 09-Oct | 8.63 | 8.63 | 8.45 | 8.48 | 8.51 | -1.74 | 266.57 | 268,947 | 2.84 | 179,818 | 2.25 | 0.15 | 12 |
| 24 | 08-Oct | 8.87 | 8.87 | 8.49 | 8.63 | 8.63 | -0.46 | 271.29 | 1,035,409 | 10.92 | 266,389 | 3.33 | 0.23 | 18 |
| 25 | 07-Oct | 8.60 | 8.89 | 8.45 | 8.67 | 8.66 | 1.52 | 272.55 | 945,478 | 9.97 | 393,949 | 4.93 | 0.34 | 27 |
| 26 | 06-Oct | 8.79 | 8.79 | 8.43 | 8.54 | 8.58 | -2.84 | 268.46 | 655,777 | 6.92 | 392,069 | 4.90 | 0.34 | 27 |
| 27 | 03-Oct | 8.54 | 8.92 | 8.51 | 8.79 | 8.68 | 2.45 | 276.32 | 708,882 | 7.48 | 294,435 | 3.68 | 0.26 | 20 |
| 28 | 01-Oct | 8.53 | 8.63 | 8.49 | 8.58 | 8.56 | 0.59 | 269.72 | 515,652 | 5.44 | 393,041 | 4.91 | 0.34 | 27 |
| 29 | 30-Sep | 8.60 | 8.70 | 8.40 | 8.53 | 8.56 | -1.61 | 268.14 | 409,912 | 4.32 | 331,379 | 4.14 | 0.28 | 23 |
| 30 | 29-Sep | 8.86 | 9.15 | 8.50 | 8.67 | 8.70 | -2.14 | 272.55 | 851,363 | 8.98 | 481,873 | 6.02 | 0.42 | 33 |
| 31 | 26-Sep | 8.97 | 9.09 | 8.80 | 8.86 | 8.87 | -1.56 | 278.52 | 662,610 | 6.99 | 412,062 | 5.15 | 0.37 | 28 |
| 32 | 25-Sep | 9.19 | 9.19 | 8.98 | 9.00 | 9.02 | -0.88 | 282.00 | 409,710 | 4.32 | 306,080 | 3.83 | 0.28 | 21 |
| 33 | 24-Sep | 9.05 | 9.14 | 9.00 | 9.08 | 9.05 | 0.11 | 285.43 | 551,459 | 5.82 | 386,910 | 4.84 | 0.35 | 26 |
| 34 | 23-Sep | 9.13 | 9.20 | 9.04 | 9.07 | 9.07 | -0.66 | 285.12 | 484,047 | 5.11 | 349,670 | 4.37 | 0.32 | 24 |
| 35 | 22-Sep | 9.19 | 9.29 | 9.10 | 9.13 | 9.15 | -0.65 | 287.01 | 578,528 | 6.10 | 389,225 | 4.87 | 0.36 | 27 |
| 36 | 19-Sep | 9.10 | 9.29 | 9.10 | 9.19 | 9.17 | 0.33 | 288.89 | 561,233 | 5.92 | 425,893 | 5.33 | 0.39 | 29 |
| 37 | 18-Sep | 9.24 | 9.29 | 9.12 | 9.16 | 9.19 | -0.54 | 287.95 | 501,747 | 5.29 | 357,204 | 4.47 | 0.33 | 24 |
| 38 | 17-Sep | 9.27 | 9.29 | 9.16 | 9.21 | 9.21 | -0.22 | 289.52 | 449,670 | 4.74 | 313,941 | 3.93 | 0.29 | 21 |
| 39 | 16-Sep | 9.32 | 9.40 | 9.22 | 9.23 | 9.28 | -0.97 | 290.15 | 604,527 | 6.38 | 414,354 | 5.18 | 0.38 | 28 |
| 40 | 15-Sep | 9.34 | 9.41 | 9.23 | 9.32 | 9.32 | 0.43 | 292.98 | 720,236 | 7.60 | 427,549 | 5.35 | 0.40 | 29 |
| 41 | 12-Sep | 9.39 | 9.39 | 9.10 | 9.28 | 9.24 | 0.87 | 291.72 | 656,455 | 6.92 | 358,828 | 4.49 | 0.33 | 24 |
| 42 | 11-Sep | 9.10 | 9.29 | 9.07 | 9.20 | 9.19 | 1.10 | 289.21 | 577,568 | 6.09 | 358,380 | 4.48 | 0.33 | 24 |
| 43 | 10-Sep | 9.06 | 9.19 | 9.01 | 9.10 | 9.08 | -0.22 | 286.06 | 1,065,233 | 11.24 | 632,648 | 7.91 | 0.57 | 43 |
| 44 | 09-Sep | 9.37 | 9.37 | 9.09 | 9.12 | 9.14 | -1.83 | 286.69 | 1,069,492 | 11.28 | 658,821 | 8.24 | 0.60 | 45 |
| 45 | 08-Sep | 9.35 | 9.60 | 9.23 | 9.29 | 9.31 | -1.38 | 292.04 | 1,111,595 | 11.72 | 559,768 | 7.00 | 0.52 | 38 |
| 46 | 05-Sep | 9.42 | 9.58 | 9.30 | 9.42 | 9.41 | 0.00 | 296.12 | 1,069,009 | 11.28 | 599,249 | 7.49 | 0.56 | 41 |
| 47 | 04-Sep | 9.65 | 9.65 | 9.25 | 9.42 | 9.36 | -0.74 | 296.12 | 1,188,038 | 12.53 | 583,812 | 7.30 | 0.55 | 40 |
| 48 | 03-Sep | 9.66 | 9.97 | 9.46 | 9.49 | 9.59 | -1.86 | 298.32 | 1,026,699 | 10.83 | 599,849 | 7.50 | 0.58 | 41 |
| 49 | 02-Sep | 10.18 | 10.18 | 9.64 | 9.67 | 9.81 | -5.01 | 303.98 | 2,290,694 | 24.16 | 1,325,604 | 16.57 | 1.30 | 90 |
| 50 | 01-Sep | 10.22 | 10.31 | 9.91 | 10.18 | 10.19 | -0.29 | 320.01 | 2,083,665 | 21.98 | 966,376 | 12.08 | 0.98 | 66 |
| 51 | 29-Aug | 10.19 | 10.30 | 10.15 | 10.21 | 10.24 | 0.39 | 320.96 | 1,966,612 | 20.74 | 1,229,190 | 15.37 | 1.26 | 84 |
| 52 | 28-Aug | 10.27 | 10.30 | 10.05 | 10.17 | 10.19 | -0.97 | 319.70 | 2,111,305 | 22.27 | 1,275,378 | 15.95 | 1.30 | 87 |
| 53 | 26-Aug | 10.50 | 10.54 | 10.25 | 10.27 | 10.35 | -1.44 | 322.84 | 2,366,398 | 24.96 | 1,384,641 | 17.31 | 1.43 | 94 |
| 54 | 25-Aug | 10.76 | 10.76 | 10.36 | 10.42 | 10.44 | 0.58 | 327.56 | 6,737,992 | 71.07 | 3,265,163 | 40.83 | 3.41 | 223 |
| 55 | 22-Aug | 10.36 | 10.45 | 10.23 | 10.36 | 10.34 | 1.57 | 325.67 | 7,931,361 | 83.65 | 3,040,973 | 38.02 | 3.14 | 208 |
| 56 | 21-Aug | 10.40 | 10.46 | 10.18 | 10.20 | 10.23 | 0.00 | 320.64 | 5,354,109 | 56.47 | 3,191,823 | 39.91 | 3.27 | 218 |
| 57 | 20-Aug | 10.13 | 10.48 | 10.01 | 10.20 | 10.23 | 1.90 | 320.64 | 7,137,988 | 75.29 | 3,922,206 | 49.04 | 4.01 | 268 |
| 58 | 19-Aug | 9.55 | 10.26 | 9.55 | 10.01 | 10.06 | 5.26 | 314.67 | 16,621,254 | 175.31 | 6,065,857 | 75.84 | 6.10 | 414 |
| 59 | 18-Aug | 9.24 | 10.05 | 8.36 | 9.51 | 9.46 | 4.05 | 298.95 | 8,431,837 | 88.93 | 4,007,985 | 50.11 | 3.79 | 273 |
| 60 | 14-Aug | 9.20 | 9.33 | 9.05 | 9.14 | 9.18 | 0.66 | 287.32 | 631,366 | 6.66 | 399,315 | 4.99 | 0.37 | 27 |
| 61 | 13-Aug | 9.10 | 9.20 | 9.00 | 9.08 | 9.10 | -0.66 | 285.43 | 2,559,476 | 27.00 | 2,404,084 | 30.06 | 2.19 | 164 |
| 62 | 12-Aug | 9.13 | 9.29 | 9.11 | 9.14 | 9.16 | 0.11 | 287.32 | 112,539 | 1.19 | 84,174 | 1.05 | 0.08 | 6 |
| 63 | 11-Aug | 9.07 | 9.39 | 9.00 | 9.13 | 9.12 | -1.40 | 287.01 | 203,490 | 2.15 | 160,503 | 2.01 | 0.15 | 12 |
| 64 | 08-Aug | 9.11 | 9.43 | 9.08 | 9.26 | 9.15 | 0.87 | 291.09 | 189,432 | 2.00 | 130,764 | 1.63 | 0.12 | 9 |
| 65 | 07-Aug | 9.65 | 9.65 | 9.04 | 9.18 | 9.17 | -2.13 | 288.58 | 253,917 | 2.68 | 166,137 | 2.08 | 0.15 | 12 |
| 66 | 06-Aug | 9.29 | 9.58 | 9.18 | 9.38 | 9.40 | 2.74 | 294.86 | 319,673 | 3.37 | 253,205 | 3.17 | 0.24 | 18 |
| 67 | 05-Aug | 9.04 | 9.28 | 9.02 | 9.13 | 9.12 | -0.98 | 287.01 | 411,951 | 4.34 | 324,746 | 4.06 | 0.30 | 23 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER