| 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: 246.12 | Low52 Price: 218.2 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 808,490,679 | Low52 Date: 04-Mar-2025 | SHP: 74.98 / 5.3 / 10.1 / 9.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 266.35 / 218.2 | Month: 267.5 / 242.0 | Week: 253.6 / 247.3 | Day: 249.65 / 245.7 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 263.00 | 264.30 | 258.30 | 260.20 | 261.37 | -0.72 | 21,036.93 | 131,504 | 1.76 | 72,261 | 1.74 | 1.89 | 9 |
| 37 | 22-May | 264.00 | 264.30 | 260.45 | 262.10 | 261.71 | -0.98 | 21,190.54 | 104,934 | 1.40 | 59,415 | 1.43 | 1.55 | 8 |
| 38 | 21-May | 265.00 | 265.90 | 260.00 | 264.70 | 263.65 | 0.38 | 21,400.75 | 137,413 | 1.84 | 66,575 | 1.60 | 1.76 | 9 |
| 39 | 20-May | 262.25 | 266.00 | 261.20 | 263.70 | 263.41 | -0.19 | 21,319.90 | 123,607 | 1.65 | 57,938 | 1.39 | 1.53 | 7 |
| 40 | 19-May | 264.85 | 266.65 | 260.10 | 264.20 | 263.44 | 0.23 | 21,360.32 | 196,052 | 2.62 | 116,767 | 2.81 | 3.08 | 15 |
| 41 | 16-May | 266.35 | 266.95 | 262.30 | 263.60 | 264.82 | -1.03 | 21,311.81 | 120,055 | 1.61 | 57,732 | 1.39 | 1.53 | 8 |
| 42 | 15-May | 260.20 | 267.50 | 260.05 | 266.35 | 265.24 | 2.36 | 21,534.15 | 262,201 | 3.51 | 155,387 | 3.73 | 4.12 | 20 |
| 43 | 14-May | 261.00 | 262.90 | 258.15 | 260.20 | 260.30 | -0.04 | 21,036.93 | 148,115 | 1.98 | 62,572 | 1.50 | 1.63 | 8 |
| 44 | 13-May | 261.00 | 263.70 | 256.15 | 260.30 | 259.45 | 0.06 | 21,045.01 | 223,567 | 2.99 | 106,556 | 2.56 | 2.76 | 14 |
| 45 | 12-May | 262.90 | 263.80 | 258.00 | 260.15 | 260.34 | 0.93 | 21,032.89 | 184,126 | 2.46 | 102,340 | 2.46 | 2.66 | 13 |
| 46 | 09-May | 242.00 | 258.45 | 242.00 | 257.75 | 253.39 | 2.14 | 20,838.85 | 312,729 | 4.18 | 159,578 | 3.83 | 4.04 | 21 |
| 47 | 08-May | 258.00 | 258.40 | 250.00 | 252.35 | 253.44 | -0.98 | 20,402.26 | 258,597 | 3.46 | 109,644 | 2.63 | 2.78 | 14 |
| 48 | 07-May | 245.45 | 256.00 | 243.20 | 254.85 | 251.80 | 0.59 | 20,604.38 | 362,650 | 4.85 | 122,064 | 2.93 | 3.07 | 16 |
| 49 | 06-May | 256.70 | 258.40 | 252.35 | 253.35 | 254.83 | -0.80 | 20,483.11 | 165,566 | 2.21 | 83,306 | 2.00 | 2.12 | 11 |
| 50 | 05-May | 256.15 | 257.55 | 253.70 | 255.40 | 255.84 | 0.26 | 20,648.85 | 240,974 | 3.22 | 136,250 | 3.27 | 3.49 | 18 |
| 51 | 02-May | 258.00 | 260.75 | 253.00 | 254.75 | 256.01 | -0.94 | 20,596.30 | 131,131 | 1.75 | 73,233 | 1.76 | 1.87 | 10 |
| 52 | 30-Apr | 266.51 | 267.59 | 255.12 | 257.17 | 260.26 | -3.65 | 20,791.95 | 253,912 | 3.40 | 132,593 | 3.19 | 3.45 | 17 |
| 53 | 29-Apr | 261.70 | 269.70 | 261.70 | 266.91 | 266.12 | 1.99 | 21,579.42 | 310,859 | 4.16 | 182,441 | 4.38 | 4.86 | 24 |
| 54 | 28-Apr | 260.05 | 264.50 | 259.18 | 261.71 | 261.50 | -0.19 | 21,159.01 | 160,593 | 2.15 | 79,597 | 1.91 | 2.08 | 10 |
| 55 | 25-Apr | 265.00 | 267.30 | 257.41 | 262.21 | 261.39 | -1.39 | 21,199.43 | 239,604 | 3.20 | 115,503 | 2.78 | 3.02 | 15 |
| 56 | 24-Apr | 267.30 | 269.32 | 264.90 | 265.90 | 267.12 | -0.77 | 21,497.77 | 150,477 | 2.01 | 76,615 | 1.84 | 2.05 | 10 |
| 57 | 23-Apr | 269.80 | 270.00 | 262.73 | 267.95 | 266.71 | -0.74 | 21,663.51 | 243,646 | 3.26 | 124,038 | 2.98 | 3.31 | 16 |
| 58 | 22-Apr | 266.00 | 271.18 | 262.06 | 269.95 | 267.39 | 1.61 | 21,825.21 | 626,584 | 8.38 | 433,188 | 10.41 | 11.58 | 57 |
| 59 | 21-Apr | 265.00 | 268.15 | 258.02 | 265.68 | 264.26 | 2.93 | 21,479.98 | 647,435 | 8.66 | 326,932 | 7.86 | 8.64 | 43 |
| 60 | 17-Apr | 259.99 | 259.99 | 255.01 | 258.12 | 257.59 | -0.67 | 20,868.76 | 279,962 | 3.74 | 120,609 | 2.90 | 3.11 | 16 |
| 61 | 16-Apr | 256.00 | 261.55 | 253.58 | 259.87 | 257.94 | 1.59 | 21,010.25 | 301,316 | 4.03 | 158,745 | 3.81 | 4.09 | 21 |
| 62 | 15-Apr | 250.25 | 256.99 | 249.60 | 255.81 | 253.92 | 2.50 | 20,682.00 | 463,791 | 6.20 | 227,337 | 5.46 | 5.77 | 30 |
| 63 | 11-Apr | 247.70 | 250.59 | 244.30 | 249.58 | 248.06 | 1.94 | 20,178.31 | 315,169 | 4.21 | 170,140 | 4.09 | 4.22 | 22 |
| 64 | 09-Apr | 242.40 | 247.75 | 240.20 | 244.84 | 245.08 | 0.23 | 19,795.09 | 237,277 | 3.17 | 112,398 | 2.70 | 2.75 | 15 |
| 65 | 08-Apr | 237.00 | 245.66 | 236.26 | 244.27 | 242.70 | 3.96 | 19,749.00 | 379,209 | 5.07 | 168,622 | 4.05 | 4.09 | 22 |
| 66 | 07-Apr | 224.57 | 236.99 | 224.57 | 234.97 | 231.05 | -1.91 | 18,997.11 | 264,927 | 3.54 | 106,310 | 2.55 | 2.46 | 14 |
| 67 | 04-Apr | 244.10 | 244.98 | 236.66 | 239.54 | 239.32 | -1.35 | 19,366.59 | 159,985 | 2.14 | 68,453 | 1.64 | 1.64 | 9 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA