| 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: 253.0; Drift%: 3.47 |
| Industry: Consumer Durables | Face Value: 1 | Low52 Price: 218.2 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 808,444,880 | Low52 Date: 04-Mar-2025 | SHP: 74.98 / 5.3 / 10.1 / 9.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.13 | ||||
| High/Low Price | Quarter: 266.35 / 218.2 | Month: 249.4 / 218.2 | Week: 267.5 / 256.15 | Day: 264.3 / 260.45 | Float67: 0.18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 264.00 | 264.30 | 260.45 | 262.10 | 261.71 | -0.98 | 21,189.34 | 104,934 | 1.00 | 59,415 | 1.09 | 1.55 | 0.08 |
| 2 | 21-May | 265.00 | 265.90 | 260.00 | 264.70 | 263.65 | 0.38 | 21,399.54 | 137,413 | 1.31 | 66,575 | 1.22 | 1.76 | 0.09 |
| 3 | 20-May | 262.25 | 266.00 | 261.20 | 263.70 | 263.41 | -0.19 | 21,318.69 | 123,607 | 1.18 | 57,938 | 1.06 | 1.53 | 0.07 |
| 4 | 19-May | 264.85 | 266.65 | 260.10 | 264.20 | 263.44 | 0.23 | 21,359.11 | 196,052 | 1.87 | 116,767 | 2.15 | 3.08 | 0.15 |
| 5 | 16-May | 266.35 | 266.95 | 262.30 | 263.60 | 264.82 | -1.03 | 21,310.61 | 120,055 | 1.14 | 57,732 | 1.06 | 1.53 | 0.08 |
| 6 | 15-May | 260.20 | 267.50 | 260.05 | 266.35 | 265.24 | 2.36 | 21,532.93 | 262,201 | 2.50 | 155,387 | 2.85 | 4.12 | 0.20 |
| 7 | 14-May | 261.00 | 262.90 | 258.15 | 260.20 | 260.30 | -0.04 | 21,035.74 | 148,115 | 1.41 | 62,572 | 1.15 | 1.63 | 0.08 |
| 8 | 13-May | 261.00 | 263.70 | 256.15 | 260.30 | 259.45 | 0.06 | 21,043.82 | 223,567 | 2.13 | 106,556 | 1.96 | 2.76 | 0.14 |
| 9 | 12-May | 262.90 | 263.80 | 258.00 | 260.15 | 260.34 | 0.93 | 21,031.69 | 184,126 | 1.75 | 102,340 | 1.88 | 2.66 | 0.13 |
| 10 | 09-May | 242.00 | 258.45 | 242.00 | 257.75 | 253.39 | 2.14 | 20,837.67 | 312,729 | 2.98 | 159,578 | 2.93 | 4.04 | 0.21 |
| 11 | 08-May | 258.00 | 258.40 | 250.00 | 252.35 | 253.44 | -0.98 | 20,401.11 | 258,597 | 2.46 | 109,644 | 2.01 | 2.78 | 0.14 |
| 12 | 07-May | 245.45 | 256.00 | 243.20 | 254.85 | 251.80 | 0.59 | 20,603.22 | 362,650 | 3.46 | 122,064 | 2.24 | 3.07 | 0.16 |
| 13 | 06-May | 256.70 | 258.40 | 252.35 | 253.35 | 254.83 | -0.80 | 20,481.95 | 165,566 | 1.58 | 83,306 | 1.53 | 2.12 | 0.11 |
| 14 | 05-May | 256.15 | 257.55 | 253.70 | 255.40 | 255.84 | 0.26 | 20,647.68 | 240,974 | 2.30 | 136,250 | 2.50 | 3.49 | 0.18 |
| 15 | 02-May | 258.00 | 260.75 | 253.00 | 254.75 | 256.01 | -0.94 | 20,595.13 | 131,131 | 1.25 | 73,233 | 1.35 | 1.87 | 0.10 |
| 16 | 30-Apr | 266.51 | 267.59 | 255.12 | 257.17 | 260.26 | -3.65 | 20,790.78 | 253,912 | 2.42 | 132,593 | 2.44 | 3.45 | 0.17 |
| 17 | 29-Apr | 261.70 | 269.70 | 261.70 | 266.91 | 266.12 | 1.99 | 21,578.20 | 310,859 | 2.96 | 182,441 | 3.35 | 4.86 | 0.24 |
| 18 | 28-Apr | 260.05 | 264.50 | 259.18 | 261.71 | 261.50 | -0.19 | 21,157.81 | 160,593 | 1.53 | 79,597 | 1.46 | 2.08 | 0.10 |
| 19 | 25-Apr | 265.00 | 267.30 | 257.41 | 262.21 | 261.39 | -1.39 | 21,198.23 | 239,604 | 2.28 | 115,503 | 2.12 | 3.02 | 0.15 |
| 20 | 24-Apr | 267.30 | 269.32 | 264.90 | 265.90 | 267.12 | -0.77 | 21,496.55 | 150,477 | 1.43 | 76,615 | 1.41 | 2.05 | 0.10 |
| 21 | 23-Apr | 269.80 | 270.00 | 262.73 | 267.95 | 266.71 | -0.74 | 21,662.28 | 243,646 | 2.32 | 124,038 | 2.28 | 3.31 | 0.16 |
| 22 | 22-Apr | 266.00 | 271.18 | 262.06 | 269.95 | 267.39 | 1.61 | 21,823.97 | 626,584 | 5.97 | 433,188 | 7.96 | 11.58 | 0.57 |
| 23 | 21-Apr | 265.00 | 268.15 | 258.02 | 265.68 | 264.26 | 2.93 | 21,478.76 | 647,435 | 6.17 | 326,932 | 6.01 | 8.64 | 0.43 |
| 24 | 17-Apr | 259.99 | 259.99 | 255.01 | 258.12 | 257.59 | -0.67 | 20,867.58 | 279,962 | 2.67 | 120,609 | 2.22 | 3.11 | 0.16 |
| 25 | 16-Apr | 256.00 | 261.55 | 253.58 | 259.87 | 257.94 | 1.59 | 21,009.06 | 301,316 | 2.87 | 158,745 | 2.92 | 4.09 | 0.21 |
| 26 | 15-Apr | 250.25 | 256.99 | 249.60 | 255.81 | 253.92 | 2.50 | 20,680.83 | 463,791 | 4.42 | 227,337 | 4.18 | 5.77 | 0.30 |
| 27 | 11-Apr | 247.70 | 250.59 | 244.30 | 249.58 | 248.06 | 1.94 | 20,177.17 | 315,169 | 3.00 | 170,140 | 3.13 | 4.22 | 0.22 |
| 28 | 09-Apr | 242.40 | 247.75 | 240.20 | 244.84 | 245.08 | 0.23 | 19,793.96 | 237,277 | 2.26 | 112,398 | 2.06 | 2.75 | 0.15 |
| 29 | 08-Apr | 237.00 | 245.66 | 236.26 | 244.27 | 242.70 | 3.96 | 19,747.88 | 379,209 | 3.61 | 168,622 | 3.10 | 4.09 | 0.22 |
| 30 | 07-Apr | 224.57 | 236.99 | 224.57 | 234.97 | 231.05 | -1.91 | 18,996.03 | 264,927 | 2.52 | 106,310 | 1.95 | 2.46 | 0.14 |
| 31 | 04-Apr | 244.10 | 244.98 | 236.66 | 239.54 | 239.32 | -1.35 | 19,365.49 | 159,985 | 1.52 | 68,453 | 1.26 | 1.64 | 0.09 |
| 32 | 03-Apr | 239.99 | 244.44 | 238.12 | 242.82 | 242.29 | 1.06 | 19,630.66 | 106,327 | 1.01 | 54,431 | 1.00 | 1.32 | 0.07 |
| 33 | 02-Apr | 237.83 | 241.40 | 234.21 | 240.28 | 239.31 | 1.03 | 19,425.31 | 160,659 | 1.53 | 75,891 | 1.39 | 1.82 | 0.10 |
| 34 | 01-Apr | 234.45 | 238.50 | 231.57 | 237.83 | 234.77 | 2.12 | 19,227.24 | 305,829 | 2.91 | 164,732 | 3.03 | 3.87 | 0.22 |
| 35 | 28-Mar | 232.59 | 239.04 | 231.55 | 232.90 | 234.12 | 0.13 | 18,828.68 | 451,330 | 4.30 | 308,966 | 5.68 | 7.23 | 0.41 |
| 36 | 27-Mar | 235.25 | 239.59 | 231.10 | 232.59 | 234.65 | -2.30 | 18,803.62 | 379,536 | 3.62 | 226,034 | 4.15 | 5.30 | 0.30 |
| 37 | 26-Mar | 239.00 | 241.15 | 235.20 | 238.07 | 237.89 | 0.10 | 19,246.65 | 266,033 | 2.54 | 150,843 | 2.77 | 3.59 | 0.20 |
| 38 | 25-Mar | 244.00 | 245.00 | 236.71 | 237.84 | 238.91 | -2.38 | 19,228.05 | 311,471 | 2.97 | 173,686 | 3.19 | 4.15 | 0.23 |
| 39 | 24-Mar | 246.00 | 246.20 | 242.51 | 243.63 | 244.11 | -0.53 | 19,696.14 | 233,397 | 2.22 | 128,866 | 2.37 | 3.15 | 0.17 |
| 40 | 21-Mar | 239.30 | 249.40 | 235.64 | 244.93 | 242.98 | 3.22 | 19,801.24 | 802,292 | 7.65 | 487,563 | 8.96 | 11.85 | 0.64 |
| 41 | 20-Mar | 236.41 | 239.87 | 235.34 | 237.30 | 237.20 | 0.55 | 19,184.40 | 217,982 | 2.08 | 106,046 | 1.95 | 2.52 | 0.14 |
| 42 | 19-Mar | 230.99 | 238.80 | 230.01 | 236.01 | 235.74 | 2.68 | 19,080.11 | 476,103 | 4.54 | 247,726 | 4.55 | 5.84 | 0.33 |
| 43 | 18-Mar | 226.00 | 232.00 | 225.66 | 229.85 | 229.41 | 2.13 | 18,582.11 | 222,822 | 2.12 | 123,237 | 2.26 | 2.83 | 0.16 |
| 44 | 17-Mar | 224.67 | 226.49 | 223.05 | 225.05 | 224.65 | 0.18 | 18,194.05 | 329,912 | 3.14 | 222,233 | 4.08 | 4.99 | 0.29 |
| 45 | 13-Mar | 229.25 | 230.17 | 223.99 | 224.65 | 225.13 | -1.50 | 18,161.71 | 365,912 | 3.49 | 231,975 | 4.26 | 5.22 | 0.31 |
| 46 | 12-Mar | 233.01 | 234.65 | 226.55 | 228.07 | 228.74 | -2.00 | 18,438.20 | 233,746 | 2.23 | 150,939 | 2.77 | 3.45 | 0.20 |
| 47 | 11-Mar | 228.60 | 233.91 | 228.01 | 232.73 | 231.92 | 0.89 | 18,814.94 | 222,957 | 2.12 | 116,680 | 2.14 | 2.71 | 0.15 |
| 48 | 10-Mar | 237.68 | 239.77 | 228.43 | 230.68 | 233.24 | -2.11 | 18,649.21 | 229,345 | 2.19 | 124,840 | 2.29 | 2.91 | 0.16 |
| 49 | 07-Mar | 234.00 | 237.89 | 232.54 | 235.65 | 235.61 | 0.54 | 19,051.00 | 208,748 | 1.99 | 83,078 | 1.53 | 1.96 | 0.11 |
| 50 | 06-Mar | 232.00 | 235.00 | 231.37 | 234.38 | 233.43 | 2.30 | 18,948.33 | 210,744 | 2.01 | 104,399 | 1.92 | 2.44 | 0.14 |
| 51 | 05-Mar | 223.80 | 230.00 | 223.80 | 229.11 | 228.15 | 2.40 | 18,522.28 | 228,273 | 2.18 | 104,665 | 1.92 | 2.39 | 0.14 |
| 52 | 04-Mar | 220.99 | 224.50 | 218.20 | 223.74 | 222.10 | 0.79 | 18,088.15 | 180,666 | 1.72 | 77,243 | 1.42 | 1.72 | 0.10 |
| 53 | 03-Mar | 226.66 | 227.80 | 219.01 | 221.99 | 221.57 | -2.06 | 17,946.67 | 227,507 | 2.17 | 100,752 | 1.85 | 2.23 | 0.13 |
| 54 | 28-Feb | 228.70 | 230.49 | 221.38 | 226.66 | 224.83 | -1.77 | 18,324.21 | 329,766 | 3.14 | 188,600 | 3.46 | 4.24 | 0.25 |
| 55 | 27-Feb | 232.30 | 232.80 | 227.01 | 230.75 | 229.97 | -0.16 | 18,654.87 | 186,303 | 1.78 | 93,426 | 1.72 | 2.15 | 0.12 |
| 56 | 25-Feb | 235.25 | 237.28 | 230.57 | 231.13 | 232.74 | -1.81 | 18,685.59 | 176,768 | 1.68 | 99,359 | 1.83 | 2.31 | 0.13 |
| 57 | 24-Feb | 241.00 | 241.14 | 234.10 | 235.40 | 237.17 | -2.58 | 19,030.79 | 209,458 | 2.00 | 100,248 | 1.84 | 2.38 | 0.13 |
| 58 | 21-Feb | 237.05 | 243.50 | 233.10 | 241.63 | 239.10 | 2.61 | 19,534.45 | 260,017 | 2.48 | 123,015 | 2.26 | 2.94 | 0.16 |
| 59 | 20-Feb | 230.98 | 239.50 | 230.21 | 235.48 | 235.66 | 2.29 | 19,037.26 | 257,857 | 2.46 | 115,278 | 2.12 | 2.72 | 0.15 |
| 60 | 19-Feb | 228.20 | 232.00 | 226.30 | 230.21 | 229.09 | 0.78 | 18,611.21 | 215,563 | 2.05 | 102,027 | 1.87 | 2.34 | 0.13 |
| 61 | 18-Feb | 230.90 | 231.99 | 227.10 | 228.42 | 229.27 | -0.57 | 18,466.50 | 148,294 | 1.41 | 81,199 | 1.49 | 1.86 | 0.11 |
| 62 | 17-Feb | 232.11 | 232.60 | 224.50 | 229.73 | 228.07 | -0.72 | 18,572.40 | 392,949 | 3.74 | 175,448 | 3.22 | 4.00 | 0.23 |
| 63 | 14-Feb | 235.00 | 235.58 | 226.75 | 231.40 | 229.90 | -1.41 | 18,707.41 | 203,186 | 1.94 | 96,837 | 1.78 | 2.23 | 0.13 |
| 64 | 13-Feb | 235.00 | 237.97 | 233.52 | 234.71 | 235.37 | 0.35 | 18,975.01 | 232,123 | 2.21 | 133,226 | 2.45 | 3.14 | 0.18 |
| 65 | 12-Feb | 238.56 | 239.79 | 231.56 | 233.88 | 233.52 | -1.96 | 18,907.91 | 314,629 | 3.00 | 160,108 | 2.94 | 3.74 | 0.21 |
| 66 | 11-Feb | 242.46 | 242.46 | 237.16 | 238.56 | 239.33 | -1.61 | 19,286.26 | 252,370 | 2.41 | 102,984 | 1.89 | 2.46 | 0.14 |
| 67 | 10-Feb | 250.22 | 257.50 | 240.76 | 242.46 | 244.79 | -2.62 | 19,601.55 | 273,972 | 2.61 | 125,616 | 2.31 | 3.07 | 0.17 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA