| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 271.18 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 177.70 | Low52 Price: 157.91 | Barrier: 176.69; Drift%: 0.94 |
| Basic Industry: Paints | Total Equity: 808,524,735 | Low52 Date: 23-Mar-2026 | SHP: 74.98 / 5.17 / 10.41 / 9.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 266.35 / 218.2 | Month: 264.0 / 218.89 | Week: 204.85 / 195.55 | Day: 183.2 / 177.96 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 180.00 | 183.20 | 177.96 | 178.36 | 179.98 | -1.00 | 14,420.85 | 173,102 | 3.03 | 86,733 | 3.54 | 1.56 | 11 |
| 2 | 06-Apr | 178.61 | 182.00 | 174.65 | 180.16 | 178.24 | 0.87 | 14,566.38 | 262,956 | 4.61 | 121,248 | 4.94 | 2.16 | 16 |
| 3 | 02-Apr | 173.49 | 180.00 | 170.89 | 178.60 | 175.84 | 1.73 | 14,440.25 | 232,236 | 4.07 | 92,058 | 3.75 | 1.62 | 12 |
| 4 | 01-Apr | 170.01 | 176.69 | 170.01 | 175.56 | 174.87 | 4.99 | 14,194.46 | 274,067 | 4.80 | 124,685 | 5.08 | 2.18 | 16 |
| 5 | 30-Mar | 169.51 | 173.59 | 166.00 | 167.22 | 169.24 | -1.92 | 13,520.15 | 607,718 | 10.65 | 274,988 | 11.21 | 4.65 | 36 |
| 6 | 27-Mar | 171.91 | 178.18 | 169.38 | 170.50 | 173.94 | -1.79 | 13,785.35 | 960,867 | 16.84 | 412,288 | 16.80 | 7.17 | 54 |
| 7 | 25-Mar | 161.77 | 175.32 | 161.77 | 173.61 | 170.74 | 7.64 | 14,036.80 | 1,117,577 | 19.59 | 487,001 | 19.85 | 8.32 | 64 |
| 8 | 24-Mar | 161.04 | 165.00 | 159.21 | 161.29 | 161.59 | 1.40 | 13,040.70 | 602,940 | 10.57 | 298,995 | 12.19 | 4.83 | 39 |
| 9 | 23-Mar | 166.00 | 166.00 | 157.91 | 159.07 | 160.20 | -4.62 | 12,861.20 | 414,532 | 7.27 | 206,069 | 8.40 | 3.30 | 27 |
| 10 | 20-Mar | 170.50 | 170.82 | 166.00 | 166.77 | 167.99 | -1.03 | 13,483.77 | 556,926 | 9.76 | 311,327 | 12.69 | 5.23 | 41 |
| 11 | 19-Mar | 173.40 | 173.92 | 168.00 | 168.50 | 170.65 | -3.72 | 13,623.64 | 390,106 | 6.84 | 215,415 | 8.78 | 3.68 | 28 |
| 12 | 18-Mar | 175.00 | 178.90 | 173.00 | 175.01 | 176.07 | 0.74 | 14,149.99 | 467,581 | 8.20 | 272,185 | 11.09 | 4.79 | 36 |
| 13 | 17-Mar | 178.00 | 178.53 | 173.50 | 173.72 | 174.97 | -2.09 | 14,045.69 | 369,377 | 6.48 | 185,708 | 7.57 | 3.25 | 24 |
| 14 | 16-Mar | 182.00 | 184.00 | 176.02 | 177.43 | 178.70 | -2.59 | 14,345.65 | 553,643 | 9.71 | 307,650 | 12.54 | 5.50 | 40 |
| 15 | 13-Mar | 187.01 | 191.06 | 181.40 | 182.14 | 188.53 | -3.15 | 14,726.47 | 1,660,054 | 29.10 | 1,384,047 | 56.41 | 26.09 | 182 |
| 16 | 12-Mar | 186.35 | 189.80 | 185.65 | 188.06 | 187.92 | 0.56 | 15,205.12 | 404,542 | 7.09 | 200,181 | 8.16 | 3.76 | 26 |
| 17 | 11-Mar | 186.55 | 191.50 | 185.02 | 187.02 | 187.29 | 0.77 | 15,121.03 | 3,030,534 | 53.13 | 2,482,772 | 101.19 | 46.50 | 326 |
| 18 | 10-Mar | 187.54 | 188.99 | 184.73 | 185.60 | 185.70 | 0.15 | 15,006.22 | 323,207 | 5.67 | 177,891 | 7.25 | 3.30 | 23 |
| 19 | 09-Mar | 187.85 | 188.00 | 180.25 | 185.33 | 183.72 | -2.04 | 14,984.39 | 689,019 | 12.08 | 413,474 | 16.85 | 7.60 | 54 |
| 20 | 06-Mar | 193.40 | 194.12 | 188.10 | 189.19 | 191.78 | -2.17 | 15,296.48 | 662,170 | 11.61 | 357,198 | 14.56 | 6.85 | 47 |
| 21 | 05-Mar | 193.00 | 198.11 | 190.10 | 193.38 | 193.79 | -0.80 | 15,635.25 | 261,042 | 4.58 | 125,508 | 5.12 | 2.43 | 16 |
| 22 | 04-Mar | 195.00 | 197.97 | 191.91 | 194.93 | 195.22 | -0.70 | 15,760.57 | 385,352 | 6.76 | 139,625 | 5.69 | 2.73 | 18 |
| 23 | 02-Mar | 194.68 | 199.05 | 193.23 | 196.31 | 196.32 | -3.54 | 15,872.15 | 375,246 | 6.58 | 155,711 | 6.35 | 3.06 | 20 |
| 24 | 27-Feb | 197.00 | 204.85 | 195.55 | 203.51 | 201.58 | 1.55 | 16,454.29 | 308,431 | 5.41 | 119,659 | 4.88 | 2.41 | 16 |
| 25 | 26-Feb | 200.85 | 202.60 | 200.00 | 200.41 | 201.27 | -0.11 | 16,203.64 | 136,661 | 2.40 | 58,029 | 2.37 | 1.17 | 8 |
| 26 | 25-Feb | 198.00 | 204.80 | 197.13 | 200.64 | 198.87 | 1.51 | 16,222.24 | 1,893,550 | 33.19 | 1,480,751 | 60.35 | 29.45 | 194 |
| 27 | 24-Feb | 199.79 | 199.79 | 196.90 | 197.66 | 198.09 | -0.99 | 15,981.30 | 162,314 | 2.85 | 86,017 | 3.51 | 1.70 | 11 |
| 28 | 23-Feb | 199.80 | 200.62 | 197.42 | 199.64 | 199.12 | 0.48 | 16,141.39 | 250,252 | 4.39 | 133,350 | 5.44 | 2.66 | 17 |
| 29 | 20-Feb | 199.50 | 200.84 | 198.00 | 198.69 | 199.44 | -0.90 | 16,064.58 | 166,859 | 2.93 | 85,343 | 3.48 | 1.70 | 11 |
| 30 | 19-Feb | 201.38 | 203.08 | 199.40 | 200.50 | 200.04 | -0.44 | 16,210.92 | 3,372,893 | 59.13 | 3,216,966 | 131.12 | 64.35 | 422 |
| 31 | 18-Feb | 203.25 | 203.41 | 199.51 | 201.38 | 201.12 | -0.50 | 16,282.07 | 230,794 | 4.05 | 90,011 | 3.67 | 1.81 | 12 |
| 32 | 17-Feb | 198.30 | 203.51 | 198.30 | 202.39 | 201.55 | -0.51 | 16,363.73 | 289,879 | 5.08 | 97,741 | 3.98 | 1.97 | 13 |
| 33 | 16-Feb | 200.00 | 208.10 | 196.70 | 203.42 | 201.32 | 1.69 | 16,447.01 | 1,546,769 | 27.12 | 1,024,931 | 41.77 | 20.63 | 134 |
| 34 | 13-Feb | 200.10 | 201.51 | 196.70 | 200.03 | 198.72 | -1.18 | 16,172.92 | 553,280 | 9.70 | 336,621 | 13.72 | 6.69 | 44 |
| 35 | 12-Feb | 206.44 | 206.55 | 201.75 | 202.42 | 202.85 | -1.95 | 16,366.16 | 412,608 | 7.23 | 215,402 | 8.78 | 4.37 | 28 |
| 36 | 11-Feb | 212.00 | 212.00 | 202.50 | 206.44 | 208.09 | -2.58 | 16,691.18 | 669,583 | 11.74 | 356,649 | 14.54 | 7.42 | 47 |
| 37 | 10-Feb | 212.79 | 213.42 | 211.36 | 211.90 | 212.24 | -0.32 | 17,132.64 | 506,242 | 8.87 | 296,367 | 12.08 | 6.29 | 39 |
| 38 | 09-Feb | 214.35 | 215.44 | 212.00 | 212.59 | 212.75 | -0.82 | 17,188.43 | 451,560 | 7.92 | 277,594 | 11.31 | 5.91 | 36 |
| 39 | 06-Feb | 216.48 | 217.00 | 213.50 | 214.35 | 214.63 | -1.81 | 17,330.73 | 317,070 | 5.56 | 188,695 | 7.69 | 4.05 | 25 |
| 40 | 05-Feb | 222.20 | 222.21 | 217.65 | 218.31 | 218.99 | -1.69 | 17,650.90 | 390,679 | 6.85 | 224,343 | 9.14 | 4.91 | 30 |
| 41 | 04-Feb | 226.00 | 226.00 | 221.31 | 222.07 | 222.43 | -2.66 | 17,954.91 | 485,093 | 8.50 | 215,511 | 8.78 | 4.79 | 28 |
| 42 | 03-Feb | 236.90 | 237.40 | 227.52 | 228.14 | 230.43 | -2.58 | 18,445.68 | 478,351 | 8.39 | 245,199 | 9.99 | 5.65 | 32 |
| 43 | 02-Feb | 223.50 | 238.00 | 222.49 | 234.17 | 232.16 | 3.90 | 18,933.22 | 812,433 | 14.24 | 297,005 | 12.11 | 6.90 | 39 |
| 44 | 01-Feb | 226.75 | 229.51 | 225.00 | 225.38 | 226.33 | -2.09 | 18,222.53 | 57,043 | 1.00 | 24,534 | 1.00 | 0.56 | 3 |
| 45 | 30-Jan | 223.18 | 230.98 | 222.88 | 230.19 | 229.03 | 2.12 | 18,611.43 | 438,679 | 7.69 | 301,455 | 12.29 | 6.90 | 40 |
| 46 | 29-Jan | 226.65 | 227.79 | 223.40 | 225.42 | 225.13 | -0.34 | 18,225.76 | 298,016 | 5.22 | 203,053 | 8.28 | 4.57 | 27 |
| 47 | 28-Jan | 225.30 | 228.80 | 222.71 | 226.19 | 224.53 | 0.40 | 18,288.02 | 334,225 | 5.86 | 179,758 | 7.33 | 4.04 | 24 |
| 48 | 27-Jan | 225.20 | 226.80 | 223.18 | 225.30 | 224.94 | -0.78 | 18,216.06 | 169,778 | 2.98 | 110,082 | 4.49 | 2.48 | 15 |
| 49 | 23-Jan | 227.32 | 227.50 | 225.11 | 227.08 | 226.59 | -0.11 | 18,359.98 | 181,741 | 3.19 | 124,853 | 5.09 | 2.83 | 16 |
| 50 | 22-Jan | 229.21 | 229.85 | 226.30 | 227.32 | 227.45 | -0.82 | 18,379.38 | 132,371 | 2.32 | 69,279 | 2.82 | 1.58 | 9 |
| 51 | 21-Jan | 226.80 | 230.98 | 221.80 | 229.21 | 225.08 | 1.04 | 18,532.20 | 339,441 | 5.95 | 202,218 | 8.24 | 4.55 | 27 |
| 52 | 20-Jan | 232.00 | 232.25 | 225.00 | 226.85 | 227.84 | -2.53 | 18,341.38 | 251,572 | 4.41 | 129,937 | 5.30 | 2.96 | 17 |
| 53 | 19-Jan | 230.00 | 234.19 | 229.01 | 232.74 | 231.27 | 0.57 | 18,817.60 | 158,088 | 2.77 | 82,060 | 3.34 | 1.90 | 11 |
| 54 | 16-Jan | 236.50 | 236.50 | 230.50 | 231.43 | 231.97 | -2.16 | 18,711.69 | 154,485 | 2.71 | 91,099 | 3.71 | 2.11 | 12 |
| 55 | 14-Jan | 232.23 | 237.81 | 231.23 | 236.55 | 235.25 | 1.85 | 19,125.65 | 151,586 | 2.66 | 103,819 | 4.23 | 2.44 | 14 |
| 56 | 13-Jan | 230.20 | 234.70 | 230.20 | 232.26 | 232.81 | 0.70 | 18,778.80 | 129,721 | 2.27 | 70,685 | 2.88 | 1.65 | 9 |
| 57 | 12-Jan | 233.63 | 234.69 | 229.20 | 230.64 | 231.41 | -0.78 | 18,647.81 | 147,194 | 2.58 | 76,968 | 3.14 | 1.78 | 10 |
| 58 | 09-Jan | 233.50 | 237.08 | 231.12 | 232.46 | 234.27 | -0.91 | 18,794.97 | 165,321 | 2.90 | 81,987 | 3.34 | 1.92 | 11 |
| 59 | 08-Jan | 237.86 | 238.60 | 233.32 | 234.59 | 235.77 | -1.37 | 18,967.18 | 170,661 | 2.99 | 78,823 | 3.21 | 1.86 | 10 |
| 60 | 07-Jan | 239.38 | 240.69 | 235.60 | 237.86 | 237.88 | -0.99 | 19,231.57 | 181,090 | 3.17 | 97,458 | 3.97 | 2.32 | 13 |
| 61 | 06-Jan | 239.06 | 240.95 | 235.41 | 240.25 | 238.25 | 0.39 | 19,424.81 | 159,569 | 2.80 | 69,587 | 2.84 | 1.66 | 9 |
| 62 | 05-Jan | 240.00 | 241.08 | 237.00 | 239.32 | 239.12 | -0.73 | 19,349.61 | 160,623 | 2.82 | 99,844 | 4.07 | 2.39 | 13 |
| 63 | 02-Jan | 240.00 | 241.78 | 235.22 | 241.08 | 238.81 | 0.57 | 19,491.91 | 221,557 | 3.88 | 113,822 | 4.64 | 2.72 | 15 |
| 64 | 01-Jan | 236.00 | 240.53 | 234.40 | 239.72 | 238.98 | 1.81 | 19,381.95 | 207,218 | 3.63 | 131,146 | 5.35 | 3.13 | 17 |
| 65 | 31-Dec | 233.13 | 238.43 | 232.53 | 235.45 | 235.81 | 0.68 | 19,036.71 | 201,222 | 3.53 | 77,684 | 3.17 | 1.83 | 10 |
| 66 | 30-Dec | 233.50 | 236.40 | 231.25 | 233.86 | 233.74 | -0.26 | 18,908.16 | 199,787 | 3.50 | 83,729 | 3.41 | 1.96 | 11 |
| 67 | 29-Dec | 235.10 | 236.63 | 231.55 | 234.48 | 234.45 | -1.24 | 18,958.29 | 235,698 | 4.13 | 106,580 | 4.34 | 2.50 | 14 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER