| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 286.5 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 249.16 | Low52 Price: 218.2 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 808,502,516 | Low52 Date: 04-Mar-2025 | SHP: 74.98 / 5.61 / 10.03 / 9.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 266.35 / 218.2 | Month: 256.89 / 238.07 | Week: 255.3 / 247.05 | Day: 246.05 / 242.25 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 244.05 | 246.05 | 242.25 | 245.53 | 244.71 | 0.69 | 19,851.16 | 374,982 | 3.68 | 205,999 | 4.30 | 5.04 | 27 |
| 2 | 11-Nov | 243.01 | 246.26 | 242.55 | 243.85 | 244.27 | -0.80 | 19,715.33 | 396,381 | 3.89 | 246,260 | 5.14 | 6.02 | 32 |
| 3 | 10-Nov | 245.00 | 247.99 | 243.18 | 245.82 | 245.47 | -0.20 | 19,874.61 | 402,999 | 3.96 | 243,076 | 5.08 | 5.97 | 32 |
| 4 | 07-Nov | 245.90 | 247.51 | 244.52 | 246.32 | 246.29 | -0.75 | 19,915.03 | 316,086 | 3.11 | 202,515 | 4.23 | 4.99 | 27 |
| 5 | 06-Nov | 248.93 | 252.00 | 245.51 | 248.18 | 247.49 | -0.14 | 20,065.42 | 673,590 | 6.62 | 378,588 | 7.90 | 9.37 | 50 |
| 6 | 04-Nov | 249.90 | 251.00 | 243.15 | 248.54 | 246.26 | -0.24 | 20,094.52 | 903,785 | 8.88 | 671,505 | 14.02 | 16.54 | 88 |
| 7 | 03-Nov | 248.15 | 249.90 | 246.05 | 249.15 | 248.15 | 0.48 | 20,143.84 | 265,741 | 2.61 | 159,181 | 3.32 | 3.95 | 21 |
| 8 | 31-Oct | 250.60 | 251.59 | 247.48 | 247.96 | 249.33 | -1.01 | 20,047.63 | 207,433 | 2.04 | 134,874 | 2.82 | 3.36 | 18 |
| 9 | 30-Oct | 254.30 | 254.30 | 249.22 | 250.49 | 250.64 | -0.87 | 20,252.18 | 501,498 | 4.93 | 393,226 | 8.21 | 9.86 | 52 |
| 10 | 29-Oct | 250.00 | 253.29 | 249.01 | 252.68 | 251.71 | 1.27 | 20,429.24 | 276,716 | 2.72 | 170,276 | 3.56 | 4.29 | 22 |
| 11 | 28-Oct | 254.00 | 255.24 | 247.05 | 249.50 | 249.70 | -1.45 | 20,172.14 | 501,290 | 4.93 | 304,382 | 6.36 | 7.60 | 40 |
| 12 | 27-Oct | 255.23 | 255.30 | 252.20 | 253.18 | 253.06 | -0.31 | 20,469.67 | 285,840 | 2.81 | 168,392 | 3.52 | 4.26 | 22 |
| 13 | 24-Oct | 257.64 | 257.90 | 252.21 | 253.97 | 253.75 | -0.57 | 20,533.54 | 468,633 | 4.60 | 280,607 | 5.86 | 7.12 | 37 |
| 14 | 23-Oct | 258.01 | 258.20 | 253.00 | 255.43 | 255.03 | -0.55 | 20,651.58 | 574,090 | 5.64 | 330,745 | 6.91 | 8.43 | 43 |
| 15 | 21-Oct | 257.35 | 258.75 | 255.24 | 256.85 | 257.42 | 1.31 | 20,766.39 | 224,370 | 2.20 | 118,564 | 2.48 | 3.05 | 16 |
| 16 | 20-Oct | 255.00 | 255.40 | 249.78 | 253.54 | 252.14 | 0.11 | 20,498.77 | 464,902 | 4.57 | 235,593 | 4.92 | 5.94 | 31 |
| 17 | 17-Oct | 245.84 | 256.89 | 245.25 | 253.26 | 253.93 | 3.30 | 20,476.13 | 1,722,348 | 16.92 | 636,746 | 13.30 | 16.17 | 84 |
| 18 | 16-Oct | 245.66 | 248.34 | 244.78 | 245.16 | 245.95 | -0.20 | 19,821.25 | 196,191 | 1.93 | 127,389 | 2.66 | 3.13 | 17 |
| 19 | 15-Oct | 245.45 | 248.25 | 243.21 | 245.66 | 245.77 | 0.09 | 19,861.67 | 659,556 | 6.48 | 494,104 | 10.32 | 12.14 | 65 |
| 20 | 14-Oct | 245.70 | 248.00 | 244.52 | 245.44 | 245.47 | -0.11 | 19,843.89 | 354,537 | 3.48 | 206,950 | 4.32 | 5.08 | 27 |
| 21 | 13-Oct | 248.00 | 248.20 | 244.14 | 245.70 | 245.76 | -0.73 | 19,864.91 | 326,655 | 3.21 | 180,633 | 3.77 | 4.44 | 24 |
| 22 | 10-Oct | 245.00 | 248.27 | 244.55 | 247.50 | 246.54 | 0.88 | 20,010.44 | 163,599 | 1.61 | 70,211 | 1.47 | 1.73 | 9 |
| 23 | 09-Oct | 244.45 | 246.60 | 243.29 | 245.35 | 245.02 | 0.31 | 19,836.61 | 170,351 | 1.67 | 95,912 | 2.00 | 2.35 | 13 |
| 24 | 08-Oct | 246.90 | 248.99 | 244.10 | 244.60 | 246.23 | -0.76 | 19,775.97 | 190,827 | 1.87 | 100,775 | 2.10 | 2.48 | 13 |
| 25 | 07-Oct | 251.28 | 251.56 | 245.30 | 246.48 | 248.11 | -1.80 | 19,927.97 | 291,483 | 2.86 | 177,223 | 3.70 | 4.40 | 23 |
| 26 | 06-Oct | 253.99 | 253.99 | 249.06 | 250.99 | 250.84 | -0.54 | 20,292.60 | 212,080 | 2.08 | 116,715 | 2.44 | 2.93 | 15 |
| 27 | 03-Oct | 248.50 | 254.95 | 247.90 | 252.36 | 251.76 | 1.26 | 20,403.37 | 428,455 | 4.21 | 239,751 | 5.01 | 6.04 | 32 |
| 28 | 01-Oct | 247.23 | 250.99 | 244.60 | 249.22 | 248.04 | 0.74 | 20,149.50 | 405,896 | 3.99 | 232,712 | 4.86 | 5.77 | 31 |
| 29 | 30-Sep | 245.50 | 247.99 | 244.18 | 247.38 | 246.24 | 0.92 | 20,000.74 | 287,649 | 2.83 | 168,460 | 3.52 | 4.15 | 22 |
| 30 | 29-Sep | 247.89 | 247.89 | 243.50 | 245.12 | 245.23 | -0.59 | 19,818.01 | 1,682,546 | 16.53 | 1,084,209 | 22.64 | 26.59 | 143 |
| 31 | 26-Sep | 245.00 | 248.38 | 241.42 | 246.58 | 245.91 | 0.55 | 19,936.06 | 428,421 | 4.21 | 247,204 | 5.16 | 6.08 | 32 |
| 32 | 25-Sep | 246.50 | 249.49 | 244.50 | 245.24 | 245.98 | -0.02 | 19,827.72 | 394,771 | 3.88 | 254,269 | 5.31 | 6.25 | 33 |
| 33 | 24-Sep | 247.80 | 248.80 | 243.56 | 245.28 | 245.57 | -0.38 | 19,830.95 | 794,334 | 7.80 | 522,657 | 10.91 | 12.83 | 69 |
| 34 | 23-Sep | 253.20 | 253.47 | 245.10 | 246.21 | 247.13 | -2.68 | 19,906.14 | 873,562 | 8.58 | 612,581 | 12.79 | 15.14 | 81 |
| 35 | 22-Sep | 252.05 | 254.95 | 249.42 | 253.00 | 252.43 | 0.46 | 20,455.00 | 714,329 | 7.02 | 441,386 | 9.22 | 11.14 | 58 |
| 36 | 19-Sep | 253.90 | 256.89 | 251.00 | 251.85 | 252.80 | -0.55 | 20,362.14 | 2,583,718 | 25.39 | 2,000,278 | 41.77 | 50.57 | 263 |
| 37 | 18-Sep | 250.00 | 254.00 | 249.07 | 253.25 | 252.13 | 1.51 | 20,475.33 | 929,053 | 9.13 | 521,079 | 10.88 | 13.14 | 68 |
| 38 | 17-Sep | 247.50 | 250.88 | 246.32 | 249.49 | 249.41 | 1.80 | 20,171.33 | 702,443 | 6.90 | 387,581 | 8.09 | 9.67 | 51 |
| 39 | 16-Sep | 247.70 | 249.39 | 243.66 | 245.07 | 245.58 | -0.44 | 19,813.97 | 359,874 | 3.54 | 243,792 | 5.09 | 5.99 | 32 |
| 40 | 15-Sep | 248.90 | 251.00 | 244.75 | 246.15 | 247.98 | -0.56 | 19,901.29 | 740,612 | 7.28 | 524,620 | 10.95 | 13.01 | 69 |
| 41 | 12-Sep | 246.25 | 250.00 | 245.74 | 247.54 | 248.00 | 0.38 | 20,013.67 | 1,382,211 | 13.58 | 1,203,454 | 25.13 | 29.00 | 158 |
| 42 | 11-Sep | 244.70 | 249.13 | 243.01 | 246.61 | 246.72 | 0.95 | 19,938.48 | 344,541 | 3.39 | 186,706 | 3.90 | 4.61 | 25 |
| 43 | 10-Sep | 247.08 | 250.88 | 243.01 | 244.30 | 247.39 | -1.76 | 19,751.72 | 347,522 | 3.41 | 169,336 | 3.54 | 4.19 | 22 |
| 44 | 09-Sep | 244.90 | 251.75 | 244.19 | 248.67 | 249.49 | 2.20 | 20,105.03 | 875,647 | 8.60 | 559,187 | 11.68 | 13.95 | 74 |
| 45 | 08-Sep | 242.85 | 249.43 | 239.51 | 243.31 | 245.54 | 0.18 | 19,671.67 | 419,994 | 4.13 | 213,831 | 4.46 | 5.25 | 28 |
| 46 | 05-Sep | 243.60 | 245.35 | 240.92 | 242.88 | 243.17 | -0.15 | 19,636.91 | 176,572 | 1.73 | 72,456 | 1.51 | 1.76 | 10 |
| 47 | 04-Sep | 245.00 | 249.00 | 241.25 | 243.24 | 245.14 | -0.54 | 19,666.02 | 351,298 | 3.45 | 118,549 | 2.48 | 2.91 | 16 |
| 48 | 03-Sep | 242.15 | 246.50 | 241.99 | 244.57 | 243.79 | 1.07 | 19,773.55 | 580,999 | 5.71 | 454,834 | 9.50 | 11.09 | 60 |
| 49 | 02-Sep | 241.60 | 244.95 | 240.00 | 241.99 | 243.03 | 0.15 | 19,564.95 | 159,900 | 1.57 | 75,572 | 1.58 | 1.84 | 10 |
| 50 | 01-Sep | 238.07 | 243.40 | 238.07 | 241.63 | 241.40 | 0.68 | 19,535.85 | 244,074 | 2.40 | 121,533 | 2.54 | 2.93 | 16 |
| 51 | 29-Aug | 238.05 | 243.39 | 238.05 | 239.99 | 240.17 | 0.82 | 19,403.25 | 1,221,841 | 12.01 | 966,292 | 20.18 | 23.21 | 127 |
| 52 | 28-Aug | 234.06 | 239.50 | 232.86 | 238.04 | 237.12 | 1.70 | 19,245.59 | 219,353 | 2.16 | 129,774 | 2.71 | 3.08 | 17 |
| 53 | 26-Aug | 235.00 | 236.70 | 233.06 | 234.07 | 234.80 | -0.20 | 18,924.62 | 882,176 | 8.67 | 674,960 | 14.09 | 15.85 | 89 |
| 54 | 25-Aug | 233.80 | 235.27 | 231.15 | 234.54 | 233.56 | 0.83 | 18,962.62 | 357,608 | 3.51 | 197,521 | 4.12 | 4.61 | 26 |
| 55 | 22-Aug | 239.00 | 239.17 | 231.90 | 232.62 | 235.16 | -2.31 | 18,807.39 | 782,969 | 7.69 | 460,814 | 9.62 | 10.84 | 61 |
| 56 | 21-Aug | 245.55 | 246.90 | 236.31 | 238.13 | 241.42 | -2.49 | 19,252.87 | 587,466 | 5.77 | 313,991 | 6.56 | 7.58 | 41 |
| 57 | 20-Aug | 243.05 | 245.10 | 240.28 | 244.21 | 243.35 | 0.55 | 19,744.44 | 1,540,287 | 15.13 | 1,304,909 | 27.25 | 31.75 | 172 |
| 58 | 19-Aug | 238.10 | 243.95 | 235.49 | 242.87 | 241.44 | 2.54 | 19,636.10 | 255,418 | 2.51 | 140,622 | 2.94 | 3.40 | 18 |
| 59 | 18-Aug | 237.50 | 238.65 | 236.04 | 236.86 | 236.99 | 0.60 | 19,150.19 | 1,235,721 | 12.14 | 1,137,330 | 23.75 | 26.95 | 149 |
| 60 | 14-Aug | 238.40 | 239.18 | 235.00 | 235.45 | 236.41 | -0.44 | 19,036.19 | 101,776 | 1.00 | 47,892 | 1.00 | 1.13 | 6 |
| 61 | 13-Aug | 238.44 | 239.61 | 235.83 | 236.48 | 237.56 | -0.79 | 19,119.47 | 151,116 | 1.48 | 70,258 | 1.47 | 1.67 | 9 |
| 62 | 12-Aug | 235.00 | 239.59 | 233.77 | 238.36 | 237.95 | 1.42 | 19,271.47 | 665,115 | 6.54 | 596,900 | 12.46 | 14.20 | 78 |
| 63 | 11-Aug | 233.33 | 235.60 | 230.71 | 235.02 | 234.10 | 0.91 | 19,001.43 | 267,112 | 2.62 | 184,309 | 3.85 | 4.31 | 24 |
| 64 | 08-Aug | 233.40 | 234.49 | 232.15 | 232.89 | 233.09 | -0.21 | 18,829.22 | 111,867 | 1.10 | 59,931 | 1.25 | 1.40 | 8 |
| 65 | 07-Aug | 235.49 | 237.60 | 231.91 | 233.37 | 234.34 | -0.65 | 18,868.02 | 236,108 | 2.32 | 118,668 | 2.48 | 2.78 | 15 |
| 66 | 06-Aug | 243.40 | 243.60 | 234.13 | 234.90 | 236.01 | -3.00 | 18,991.72 | 419,639 | 4.12 | 229,949 | 4.80 | 5.43 | 30 |
| 67 | 05-Aug | 245.00 | 245.00 | 240.88 | 242.17 | 242.21 | -0.74 | 19,579.51 | 267,902 | 2.63 | 86,717 | 1.81 | 2.10 | 11 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER