| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 12.49 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: | Low52 Price: 3.6 | Barrier: 4.19; Drift%: 11.79 |
| Basic Industry: Paints | Total Equity: 314,355,000 | Low52 Date: 30-Mar-2026 | SHP: 50.33 / 1.18 / 0.01 / 48.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 19.27 / 9.1 | Month: 7.4 / 5.91 | Week: 4.67 / 4.28 | Day: 4.86 / 4.66 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4.83 | 4.86 | 4.66 | 4.75 | 4.76 | 3.04 | 149.32 | 451,784 | 1.92 | 353,943 | 2.54 | 0.17 | 23 |
| 2 | 06-Apr | 4.28 | 4.69 | 4.25 | 4.61 | 4.51 | 8.22 | 144.92 | 545,307 | 2.32 | 435,308 | 3.12 | 0.20 | 29 |
| 3 | 02-Apr | 3.90 | 4.31 | 3.90 | 4.26 | 4.17 | 4.16 | 133.92 | 381,146 | 1.62 | 296,568 | 2.13 | 0.12 | 19 |
| 4 | 01-Apr | 3.90 | 4.19 | 3.76 | 4.09 | 4.03 | 12.36 | 128.57 | 602,126 | 2.56 | 344,025 | 2.47 | 0.14 | 23 |
| 5 | 30-Mar | 3.70 | 3.92 | 3.60 | 3.64 | 3.75 | -8.31 | 114.43 | 1,084,991 | 4.61 | 729,782 | 5.23 | 0.27 | 48 |
| 6 | 27-Mar | 4.20 | 4.24 | 3.95 | 3.97 | 4.01 | -5.48 | 124.80 | 1,509,220 | 6.41 | 1,143,624 | 8.20 | 0.46 | 75 |
| 7 | 25-Mar | 4.19 | 4.37 | 4.06 | 4.20 | 4.24 | 3.70 | 132.03 | 607,545 | 2.58 | 384,453 | 2.76 | 0.16 | 25 |
| 8 | 24-Mar | 4.16 | 4.37 | 4.02 | 4.05 | 4.12 | -1.94 | 127.31 | 756,782 | 3.21 | 516,488 | 3.70 | 0.21 | 34 |
| 9 | 23-Mar | 4.16 | 4.26 | 3.97 | 4.13 | 4.11 | -3.73 | 129.83 | 585,911 | 2.49 | 461,534 | 3.31 | 0.19 | 30 |
| 10 | 20-Mar | 4.16 | 4.39 | 4.16 | 4.29 | 4.28 | 0.94 | 134.86 | 235,455 | 1.00 | 139,417 | 1.00 | 0.06 | 9 |
| 11 | 19-Mar | 4.26 | 4.45 | 4.20 | 4.25 | 4.27 | -2.52 | 133.60 | 509,999 | 2.17 | 355,325 | 2.55 | 0.15 | 23 |
| 12 | 18-Mar | 4.31 | 4.39 | 4.26 | 4.36 | 4.31 | 1.63 | 137.06 | 402,866 | 1.71 | 311,605 | 2.24 | 0.13 | 20 |
| 13 | 17-Mar | 4.49 | 4.49 | 4.25 | 4.29 | 4.30 | -0.46 | 134.86 | 418,966 | 1.78 | 294,022 | 2.11 | 0.13 | 19 |
| 14 | 16-Mar | 4.47 | 4.49 | 4.20 | 4.31 | 4.30 | -3.58 | 135.49 | 599,879 | 2.55 | 360,475 | 2.59 | 0.16 | 24 |
| 15 | 13-Mar | 4.54 | 4.61 | 4.40 | 4.47 | 4.49 | -1.54 | 140.52 | 374,457 | 1.59 | 220,072 | 1.58 | 0.10 | 14 |
| 16 | 12-Mar | 4.66 | 4.75 | 4.40 | 4.54 | 4.58 | -1.73 | 142.72 | 449,260 | 1.91 | 274,318 | 1.97 | 0.13 | 18 |
| 17 | 11-Mar | 4.34 | 4.95 | 4.27 | 4.62 | 4.68 | 8.20 | 145.23 | 1,973,921 | 8.38 | 952,021 | 6.83 | 0.45 | 62 |
| 18 | 10-Mar | 4.19 | 4.35 | 4.11 | 4.27 | 4.24 | 2.89 | 134.23 | 570,546 | 2.42 | 337,601 | 2.42 | 0.14 | 22 |
| 19 | 09-Mar | 4.09 | 4.20 | 3.99 | 4.15 | 4.09 | -0.48 | 130.46 | 763,161 | 3.24 | 549,367 | 3.94 | 0.22 | 36 |
| 20 | 06-Mar | 4.39 | 4.39 | 3.95 | 4.17 | 4.18 | -2.11 | 131.09 | 732,011 | 3.11 | 348,929 | 2.50 | 0.15 | 23 |
| 21 | 05-Mar | 4.48 | 4.48 | 4.18 | 4.26 | 4.27 | 1.43 | 133.92 | 503,126 | 2.14 | 339,876 | 2.44 | 0.15 | 22 |
| 22 | 04-Mar | 4.30 | 4.35 | 4.05 | 4.20 | 4.24 | -3.45 | 132.03 | 791,385 | 3.36 | 529,110 | 3.80 | 0.22 | 35 |
| 23 | 02-Mar | 4.29 | 4.42 | 4.15 | 4.35 | 4.28 | -1.58 | 136.74 | 737,326 | 3.13 | 487,734 | 3.50 | 0.21 | 32 |
| 24 | 27-Feb | 4.38 | 4.46 | 4.35 | 4.42 | 4.42 | 1.14 | 138.94 | 316,532 | 1.34 | 229,072 | 1.64 | 0.10 | 15 |
| 25 | 26-Feb | 4.49 | 4.49 | 4.31 | 4.37 | 4.39 | -1.35 | 137.37 | 395,574 | 1.68 | 228,078 | 1.64 | 0.10 | 15 |
| 26 | 25-Feb | 4.49 | 4.49 | 4.36 | 4.43 | 4.41 | 2.55 | 139.26 | 392,220 | 1.67 | 254,811 | 1.83 | 0.11 | 17 |
| 27 | 24-Feb | 4.46 | 4.50 | 4.28 | 4.32 | 4.36 | -3.57 | 135.80 | 822,897 | 3.49 | 653,047 | 4.68 | 0.28 | 43 |
| 28 | 23-Feb | 4.66 | 4.67 | 4.41 | 4.48 | 4.52 | -0.88 | 140.83 | 455,779 | 1.94 | 246,280 | 1.77 | 0.11 | 16 |
| 29 | 20-Feb | 4.42 | 4.56 | 4.41 | 4.52 | 4.50 | 2.49 | 142.09 | 609,237 | 2.59 | 409,735 | 2.94 | 0.18 | 27 |
| 30 | 19-Feb | 4.69 | 4.70 | 4.27 | 4.41 | 4.42 | -3.92 | 138.63 | 2,403,114 | 10.21 | 869,671 | 6.24 | 0.38 | 57 |
| 31 | 18-Feb | 4.60 | 4.85 | 4.51 | 4.59 | 4.67 | 0.44 | 144.29 | 2,154,716 | 9.15 | 784,194 | 5.62 | 0.37 | 51 |
| 32 | 17-Feb | 4.90 | 5.07 | 4.48 | 4.57 | 4.83 | -7.30 | 143.66 | 2,808,760 | 11.93 | 1,479,109 | 10.61 | 0.71 | 97 |
| 33 | 16-Feb | 4.91 | 4.95 | 4.90 | 4.93 | 4.93 | -0.40 | 154.98 | 656,653 | 2.79 | 515,683 | 3.70 | 0.25 | 34 |
| 34 | 13-Feb | 4.99 | 5.05 | 4.91 | 4.95 | 4.97 | -0.80 | 155.61 | 646,346 | 2.75 | 437,070 | 3.13 | 0.22 | 29 |
| 35 | 12-Feb | 5.21 | 5.27 | 4.95 | 4.99 | 5.03 | -3.85 | 156.86 | 3,874,570 | 16.46 | 1,616,246 | 11.59 | 0.81 | 106 |
| 36 | 11-Feb | 5.44 | 5.54 | 5.18 | 5.19 | 5.28 | -3.17 | 163.15 | 3,503,088 | 14.88 | 1,779,141 | 12.76 | 0.94 | 117 |
| 37 | 10-Feb | 5.48 | 5.55 | 5.34 | 5.36 | 5.40 | -1.11 | 168.49 | 1,903,188 | 8.08 | 1,205,846 | 8.65 | 0.65 | 79 |
| 38 | 09-Feb | 5.55 | 5.62 | 5.30 | 5.42 | 5.39 | 0.37 | 170.38 | 1,973,041 | 8.38 | 993,012 | 7.12 | 0.54 | 65 |
| 39 | 06-Feb | 5.51 | 5.65 | 5.30 | 5.40 | 5.43 | -2.00 | 169.75 | 1,835,921 | 7.80 | 532,664 | 3.82 | 0.29 | 35 |
| 40 | 05-Feb | 5.43 | 5.58 | 5.41 | 5.51 | 5.46 | 2.04 | 173.21 | 461,004 | 1.96 | 298,649 | 2.14 | 0.16 | 20 |
| 41 | 04-Feb | 5.45 | 5.45 | 5.36 | 5.40 | 5.41 | 0.00 | 169.75 | 709,464 | 3.01 | 458,939 | 3.29 | 0.25 | 30 |
| 42 | 03-Feb | 5.69 | 5.69 | 5.37 | 5.40 | 5.45 | 0.00 | 169.75 | 987,500 | 4.19 | 493,791 | 3.54 | 0.27 | 33 |
| 43 | 02-Feb | 5.68 | 5.70 | 5.36 | 5.40 | 5.54 | -3.91 | 169.75 | 1,123,396 | 4.77 | 446,645 | 3.20 | 0.25 | 29 |
| 44 | 01-Feb | 5.59 | 5.69 | 5.59 | 5.62 | 5.64 | 0.54 | 176.67 | 333,611 | 1.42 | 230,878 | 1.66 | 0.13 | 15 |
| 45 | 30-Jan | 5.68 | 5.75 | 5.52 | 5.59 | 5.63 | -1.06 | 175.72 | 1,605,430 | 6.82 | 874,164 | 6.27 | 0.49 | 58 |
| 46 | 29-Jan | 5.70 | 5.85 | 5.62 | 5.65 | 5.70 | -1.05 | 177.61 | 1,389,649 | 5.90 | 696,242 | 4.99 | 0.40 | 46 |
| 47 | 28-Jan | 5.74 | 5.89 | 5.69 | 5.71 | 5.75 | -0.52 | 179.50 | 864,512 | 3.67 | 482,147 | 3.46 | 0.28 | 32 |
| 48 | 27-Jan | 6.02 | 6.02 | 5.68 | 5.74 | 5.80 | -3.37 | 180.44 | 3,825,674 | 16.25 | 790,442 | 5.67 | 0.46 | 52 |
| 49 | 23-Jan | 5.85 | 6.01 | 5.78 | 5.94 | 5.89 | 2.95 | 186.73 | 627,873 | 2.67 | 381,288 | 2.73 | 0.22 | 25 |
| 50 | 22-Jan | 5.89 | 6.19 | 5.70 | 5.77 | 5.93 | -2.04 | 181.38 | 2,589,062 | 11.00 | 858,594 | 6.16 | 0.51 | 57 |
| 51 | 21-Jan | 5.95 | 6.15 | 5.80 | 5.89 | 5.95 | 0.51 | 185.16 | 1,069,184 | 4.54 | 407,518 | 2.92 | 0.24 | 27 |
| 52 | 20-Jan | 6.20 | 6.35 | 5.80 | 5.86 | 6.08 | -5.02 | 184.21 | 2,573,209 | 10.93 | 752,404 | 5.40 | 0.46 | 50 |
| 53 | 19-Jan | 6.16 | 6.38 | 6.01 | 6.17 | 6.26 | 0.16 | 193.96 | 831,212 | 3.53 | 261,345 | 1.87 | 0.16 | 17 |
| 54 | 16-Jan | 6.48 | 6.59 | 6.07 | 6.16 | 6.41 | -4.94 | 193.64 | 2,972,939 | 12.63 | 676,992 | 4.86 | 0.43 | 45 |
| 55 | 14-Jan | 6.52 | 6.60 | 6.40 | 6.48 | 6.48 | 0.00 | 203.70 | 1,339,198 | 5.69 | 856,801 | 6.15 | 0.56 | 57 |
| 56 | 13-Jan | 6.44 | 6.90 | 6.25 | 6.48 | 6.49 | 1.41 | 203.70 | 1,189,968 | 5.05 | 380,900 | 2.73 | 0.25 | 25 |
| 57 | 12-Jan | 7.00 | 7.04 | 6.32 | 6.39 | 6.57 | -9.23 | 200.87 | 3,255,740 | 13.83 | 1,312,469 | 9.41 | 0.86 | 87 |
| 58 | 09-Jan | 7.06 | 7.95 | 7.00 | 7.04 | 7.23 | 0.57 | 221.31 | 2,001,263 | 8.50 | 458,281 | 3.29 | 0.33 | 30 |
| 59 | 08-Jan | 7.49 | 7.69 | 6.93 | 7.00 | 7.27 | -3.45 | 220.00 | 5,875,948 | 24.96 | 1,635,897 | 11.73 | 1.19 | 108 |
| 60 | 07-Jan | 6.80 | 7.56 | 6.80 | 7.25 | 7.25 | 8.70 | 227.91 | 4,416,407 | 18.76 | 1,558,377 | 11.18 | 1.13 | 103 |
| 61 | 06-Jan | 6.17 | 7.20 | 6.10 | 6.67 | 6.75 | 8.28 | 209.67 | 2,573,283 | 10.93 | 1,146,111 | 8.22 | 0.77 | 76 |
| 62 | 05-Jan | 6.19 | 6.19 | 6.01 | 6.16 | 6.11 | 0.82 | 193.64 | 456,012 | 1.94 | 299,147 | 2.15 | 0.18 | 20 |
| 63 | 02-Jan | 6.06 | 6.14 | 6.00 | 6.11 | 6.06 | 1.33 | 192.07 | 541,882 | 2.30 | 373,826 | 2.68 | 0.23 | 25 |
| 64 | 01-Jan | 6.01 | 6.08 | 6.00 | 6.03 | 6.04 | 0.33 | 189.56 | 270,006 | 1.15 | 162,516 | 1.17 | 0.10 | 11 |
| 65 | 31-Dec | 6.20 | 6.20 | 5.95 | 6.01 | 6.02 | -1.80 | 188.93 | 808,444 | 3.43 | 612,202 | 4.39 | 0.37 | 40 |
| 66 | 30-Dec | 6.12 | 6.24 | 6.03 | 6.12 | 6.10 | 0.66 | 192.39 | 419,831 | 1.78 | 307,720 | 2.21 | 0.19 | 20 |
| 67 | 29-Dec | 6.23 | 6.35 | 6.01 | 6.08 | 6.13 | -1.62 | 191.13 | 327,587 | 1.39 | 258,339 | 1.85 | 0.16 | 17 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER