| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 320.5 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 239.06 | Low52 Price: 218.2 | Barrier: 243.6; Drift%: -2.34 |
| Basic Industry: Paints | Total Equity: 808,490,679 | Low52 Date: 04-Mar-2025 | SHP: 74.98 / 5.4 / 10.2 / 9.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 266.35 / 218.2 | Month: 253.95 / 240.0 | Week: 239.61 / 230.71 | Day: 239.5 / 232.86 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 234.06 | 239.50 | 232.86 | 238.04 | 237.12 | 1.70 | 19,245.31 | 219,353 | 2.93 | 129,774 | 3.12 | 3.08 | 17 |
| 2 | 26-Aug | 235.00 | 236.70 | 233.06 | 234.07 | 234.80 | -0.20 | 18,924.34 | 882,176 | 11.80 | 674,960 | 16.22 | 15.85 | 89 |
| 3 | 25-Aug | 233.80 | 235.27 | 231.15 | 234.54 | 233.56 | 0.83 | 18,962.34 | 357,608 | 4.78 | 197,521 | 4.75 | 4.61 | 26 |
| 4 | 22-Aug | 239.00 | 239.17 | 231.90 | 232.62 | 235.16 | -2.31 | 18,807.11 | 782,969 | 10.47 | 460,814 | 11.07 | 10.84 | 61 |
| 5 | 21-Aug | 245.55 | 246.90 | 236.31 | 238.13 | 241.42 | -2.49 | 19,252.59 | 587,466 | 7.86 | 313,991 | 7.55 | 7.58 | 41 |
| 6 | 20-Aug | 243.05 | 245.10 | 240.28 | 244.21 | 243.35 | 0.55 | 19,744.15 | 1,540,287 | 20.60 | 1,304,909 | 31.36 | 31.75 | 172 |
| 7 | 19-Aug | 238.10 | 243.95 | 235.49 | 242.87 | 241.44 | 2.54 | 19,635.81 | 255,418 | 3.42 | 140,622 | 3.38 | 3.40 | 18 |
| 8 | 18-Aug | 237.50 | 238.65 | 236.04 | 236.86 | 236.99 | 0.60 | 19,149.91 | 1,235,721 | 16.53 | 1,137,330 | 27.33 | 26.95 | 149 |
| 9 | 14-Aug | 238.40 | 239.18 | 235.00 | 235.45 | 236.41 | -0.44 | 19,035.91 | 101,776 | 1.36 | 47,892 | 1.15 | 1.13 | 6 |
| 10 | 13-Aug | 238.44 | 239.61 | 235.83 | 236.48 | 237.56 | -0.79 | 19,119.19 | 151,116 | 2.02 | 70,258 | 1.69 | 1.67 | 9 |
| 11 | 12-Aug | 235.00 | 239.59 | 233.77 | 238.36 | 237.95 | 1.42 | 19,271.18 | 665,115 | 8.89 | 596,900 | 14.34 | 14.20 | 78 |
| 12 | 11-Aug | 233.33 | 235.60 | 230.71 | 235.02 | 234.10 | 0.91 | 19,001.15 | 267,112 | 3.57 | 184,309 | 4.43 | 4.31 | 24 |
| 13 | 08-Aug | 233.40 | 234.49 | 232.15 | 232.89 | 233.09 | -0.21 | 18,828.94 | 111,867 | 1.50 | 59,931 | 1.44 | 1.40 | 8 |
| 14 | 07-Aug | 235.49 | 237.60 | 231.91 | 233.37 | 234.34 | -0.65 | 18,867.75 | 236,108 | 3.16 | 118,668 | 2.85 | 2.78 | 15 |
| 15 | 06-Aug | 243.40 | 243.60 | 234.13 | 234.90 | 236.01 | -3.00 | 18,991.45 | 419,639 | 5.61 | 229,949 | 5.53 | 5.43 | 30 |
| 16 | 05-Aug | 245.00 | 245.00 | 240.88 | 242.17 | 242.21 | -0.74 | 19,579.22 | 267,902 | 3.58 | 86,717 | 2.08 | 2.10 | 11 |
| 17 | 04-Aug | 250.00 | 250.59 | 242.00 | 243.97 | 245.41 | -2.43 | 19,724.75 | 379,776 | 5.08 | 227,530 | 5.47 | 5.58 | 29 |
| 18 | 01-Aug | 244.30 | 251.01 | 243.00 | 250.05 | 248.69 | 2.10 | 20,216.31 | 459,005 | 6.14 | 307,408 | 7.39 | 7.64 | 40 |
| 19 | 31-Jul | 243.60 | 246.15 | 240.85 | 244.90 | 243.82 | -0.29 | 19,799.94 | 166,303 | 2.22 | 109,734 | 2.64 | 2.68 | 14 |
| 20 | 30-Jul | 242.00 | 246.55 | 242.00 | 245.60 | 245.05 | 1.49 | 19,856.53 | 194,696 | 2.60 | 112,781 | 2.71 | 2.76 | 15 |
| 21 | 29-Jul | 240.70 | 243.00 | 240.65 | 242.00 | 241.69 | 0.54 | 19,565.00 | 96,662 | 1.29 | 54,706 | 1.31 | 1.32 | 7 |
| 22 | 28-Jul | 246.20 | 246.20 | 240.00 | 240.70 | 242.42 | -1.74 | 19,460.37 | 104,581 | 1.40 | 56,574 | 1.36 | 1.37 | 7 |
| 23 | 25-Jul | 249.45 | 249.45 | 244.05 | 244.95 | 246.12 | -1.80 | 19,803.98 | 82,121 | 1.10 | 57,362 | 1.38 | 1.41 | 7 |
| 24 | 24-Jul | 247.05 | 250.05 | 247.05 | 249.45 | 249.58 | 0.97 | 20,167.80 | 277,037 | 3.70 | 201,863 | 4.85 | 5.04 | 26 |
| 25 | 23-Jul | 245.80 | 248.40 | 245.15 | 247.05 | 247.24 | 0.28 | 19,973.76 | 205,332 | 2.75 | 141,767 | 3.41 | 3.51 | 18 |
| 26 | 22-Jul | 247.65 | 248.45 | 245.75 | 246.35 | 246.64 | -0.52 | 19,917.17 | 84,581 | 1.13 | 58,786 | 1.41 | 1.45 | 8 |
| 27 | 21-Jul | 248.60 | 249.30 | 246.55 | 247.65 | 247.78 | -0.18 | 20,022.27 | 75,288 | 1.01 | 45,011 | 1.08 | 1.12 | 6 |
| 28 | 18-Jul | 249.35 | 250.05 | 247.00 | 248.10 | 248.03 | -0.66 | 20,058.65 | 97,195 | 1.30 | 52,897 | 1.27 | 1.31 | 7 |
| 29 | 17-Jul | 247.35 | 250.05 | 247.35 | 249.75 | 249.23 | 1.01 | 20,192.05 | 173,630 | 2.32 | 116,121 | 2.79 | 2.89 | 15 |
| 30 | 16-Jul | 250.40 | 250.80 | 246.00 | 247.25 | 247.83 | -1.02 | 19,989.93 | 153,900 | 2.06 | 98,785 | 2.37 | 2.45 | 13 |
| 31 | 15-Jul | 245.95 | 250.05 | 245.95 | 249.80 | 249.22 | 1.57 | 20,196.10 | 174,096 | 2.33 | 114,664 | 2.76 | 2.86 | 15 |
| 32 | 14-Jul | 247.50 | 247.50 | 244.50 | 245.95 | 245.96 | -0.12 | 19,884.83 | 103,074 | 1.38 | 61,475 | 1.48 | 1.51 | 8 |
| 33 | 11-Jul | 248.30 | 249.65 | 245.70 | 246.25 | 247.08 | -1.14 | 19,909.08 | 105,390 | 1.41 | 63,817 | 1.53 | 1.58 | 8 |
| 34 | 10-Jul | 250.00 | 251.50 | 248.05 | 249.10 | 249.32 | -0.50 | 20,139.50 | 84,566 | 1.13 | 49,715 | 1.19 | 1.24 | 6 |
| 35 | 09-Jul | 252.00 | 252.05 | 249.65 | 250.35 | 250.86 | 0.16 | 20,240.56 | 278,201 | 3.72 | 158,964 | 3.82 | 3.99 | 20 |
| 36 | 08-Jul | 249.80 | 253.95 | 248.45 | 249.95 | 251.00 | 0.08 | 20,208.22 | 260,787 | 3.49 | 143,928 | 3.46 | 3.00 | 19 |
| 37 | 07-Jul | 249.30 | 251.00 | 248.40 | 249.75 | 249.42 | -0.12 | 20,192.05 | 123,207 | 1.65 | 77,656 | 1.87 | 1.94 | 10 |
| 38 | 04-Jul | 250.35 | 251.45 | 249.10 | 250.05 | 250.25 | -0.08 | 20,216.31 | 99,809 | 1.33 | 60,472 | 1.45 | 1.51 | 8 |
| 39 | 03-Jul | 248.00 | 252.15 | 248.00 | 250.25 | 251.07 | 0.72 | 20,232.48 | 239,860 | 3.21 | 128,313 | 3.08 | 3.22 | 17 |
| 40 | 02-Jul | 250.20 | 250.70 | 247.30 | 248.45 | 248.55 | -0.68 | 20,086.95 | 168,243 | 2.25 | 94,443 | 2.27 | 2.35 | 12 |
| 41 | 01-Jul | 253.35 | 253.40 | 249.10 | 250.15 | 250.44 | -0.79 | 20,224.39 | 167,882 | 2.25 | 69,090 | 1.66 | 1.73 | 9 |
| 42 | 30-Jun | 248.70 | 253.60 | 248.50 | 252.15 | 251.58 | 1.63 | 20,386.09 | 409,277 | 5.47 | 249,401 | 5.99 | 6.27 | 32 |
| 43 | 27-Jun | 245.00 | 249.00 | 242.00 | 248.10 | 247.05 | 1.64 | 20,058.65 | 335,325 | 4.48 | 193,057 | 4.64 | 4.77 | 25 |
| 44 | 26-Jun | 246.00 | 246.55 | 242.60 | 244.10 | 244.06 | 0.14 | 19,735.26 | 110,122 | 1.47 | 70,543 | 1.70 | 1.72 | 9 |
| 45 | 25-Jun | 244.30 | 245.75 | 242.30 | 243.75 | 244.22 | 0.79 | 19,706.96 | 196,298 | 2.63 | 111,782 | 2.69 | 2.73 | 14 |
| 46 | 24-Jun | 244.00 | 244.90 | 240.60 | 241.85 | 243.15 | 1.23 | 19,553.35 | 209,906 | 2.81 | 90,337 | 2.17 | 2.20 | 12 |
| 47 | 23-Jun | 236.85 | 240.00 | 235.20 | 238.90 | 238.23 | -0.38 | 19,314.84 | 142,457 | 1.91 | 61,056 | 1.47 | 1.45 | 8 |
| 48 | 20-Jun | 241.90 | 241.95 | 237.40 | 239.80 | 239.25 | -0.37 | 19,387.61 | 206,925 | 2.77 | 114,911 | 2.76 | 2.75 | 15 |
| 49 | 19-Jun | 244.40 | 244.40 | 240.00 | 240.70 | 241.47 | -1.29 | 19,460.37 | 130,169 | 1.74 | 72,641 | 1.75 | 1.75 | 9 |
| 50 | 18-Jun | 243.00 | 244.45 | 241.10 | 243.85 | 243.10 | 0.18 | 19,715.05 | 199,878 | 2.67 | 116,728 | 2.81 | 2.84 | 15 |
| 51 | 17-Jun | 241.30 | 247.40 | 240.55 | 243.40 | 244.16 | 0.62 | 19,678.66 | 219,582 | 2.94 | 92,135 | 2.21 | 2.25 | 12 |
| 52 | 16-Jun | 242.50 | 244.70 | 239.30 | 241.90 | 241.12 | -0.23 | 19,557.39 | 198,465 | 2.65 | 108,215 | 2.60 | 2.61 | 14 |
| 53 | 13-Jun | 244.55 | 246.00 | 241.00 | 242.45 | 243.22 | -2.96 | 19,601.86 | 301,218 | 4.03 | 171,554 | 4.12 | 4.17 | 22 |
| 54 | 12-Jun | 252.10 | 252.80 | 248.80 | 249.85 | 250.64 | -0.38 | 20,200.14 | 264,110 | 3.53 | 128,031 | 3.08 | 3.21 | 16 |
| 55 | 11-Jun | 255.50 | 255.50 | 250.30 | 250.80 | 252.29 | -1.20 | 20,276.95 | 311,517 | 4.17 | 203,033 | 4.88 | 5.12 | 26 |
| 56 | 10-Jun | 251.40 | 255.85 | 250.70 | 253.85 | 253.35 | 1.50 | 20,523.54 | 237,473 | 3.18 | 134,636 | 3.24 | 3.41 | 17 |
| 57 | 09-Jun | 248.50 | 251.15 | 247.75 | 250.10 | 249.84 | 0.38 | 20,220.35 | 195,874 | 2.62 | 111,948 | 2.69 | 2.80 | 14 |
| 58 | 06-Jun | 248.35 | 250.40 | 247.05 | 249.15 | 249.02 | 0.34 | 20,143.55 | 96,526 | 1.29 | 57,863 | 1.39 | 1.44 | 7 |
| 59 | 05-Jun | 248.70 | 252.00 | 246.50 | 248.30 | 248.90 | -0.16 | 20,074.82 | 144,154 | 1.93 | 86,464 | 2.08 | 2.15 | 11 |
| 60 | 04-Jun | 250.35 | 250.95 | 248.10 | 248.70 | 248.96 | -0.66 | 20,107.16 | 99,422 | 1.33 | 59,017 | 1.42 | 1.47 | 8 |
| 61 | 03-Jun | 253.30 | 253.30 | 250.10 | 250.35 | 251.28 | -0.65 | 20,240.56 | 74,774 | 1.00 | 41,613 | 1.00 | 1.05 | 5 |
| 62 | 02-Jun | 254.00 | 254.55 | 250.50 | 252.00 | 252.28 | -0.67 | 20,373.00 | 163,114 | 2.18 | 88,817 | 2.13 | 2.24 | 11 |
| 63 | 30-May | 253.50 | 255.10 | 251.40 | 253.70 | 253.36 | 0.08 | 20,511.41 | 179,748 | 2.40 | 109,859 | 2.64 | 2.78 | 14 |
| 64 | 29-May | 255.00 | 255.30 | 252.45 | 253.50 | 253.73 | -0.35 | 20,495.24 | 144,469 | 1.93 | 78,852 | 1.89 | 2.00 | 10 |
| 65 | 28-May | 257.05 | 258.00 | 253.10 | 254.40 | 255.05 | -1.03 | 20,568.00 | 182,571 | 2.44 | 79,848 | 1.92 | 2.04 | 10 |
| 66 | 27-May | 256.50 | 257.95 | 253.75 | 257.05 | 256.40 | 0.92 | 20,782.25 | 154,210 | 2.06 | 87,565 | 2.10 | 2.25 | 11 |
| 67 | 26-May | 260.00 | 262.70 | 250.55 | 254.70 | 253.91 | -2.11 | 20,592.26 | 655,328 | 8.76 | 344,980 | 8.29 | 8.76 | 44 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER