| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 207.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Household Products | Face Value: 5; VWAP21: | Low52 Price: 95.11 | Barrier: 136.5; Drift%: -4.94 |
| Basic Industry: Stationary | Total Equity: 59,489,164 | Low52 Date: 07-Apr-2025 | SHP: 61.02 / 0.95 / 0.0 / 38.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 168.0 / 97.23 | Month: 158.99 / 132.55 | Week: 130.0 / 121.2 | Day: 134.3 / 128.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 128.70 | 134.30 | 128.70 | 130.07 | 130.18 | -1.57 | 773.78 | 3,524 | 1.09 | 0 | 0.00 | 0.00 | 2 |
| 2 | 26-Aug | 135.26 | 135.26 | 132.10 | 132.15 | 132.70 | -2.30 | 786.15 | 14,644 | 4.53 | 0 | 0.00 | 0.00 | 6 |
| 3 | 25-Aug | 137.00 | 137.00 | 130.00 | 135.26 | 134.48 | 1.23 | 804.65 | 20,982 | 6.49 | 0 | 0.00 | 0.00 | 9 |
| 4 | 22-Aug | 131.82 | 136.00 | 128.60 | 133.62 | 133.62 | 1.37 | 794.89 | 28,800 | 8.90 | 0 | 0.00 | 0.00 | 13 |
| 5 | 21-Aug | 129.99 | 133.90 | 126.00 | 131.82 | 130.58 | 2.04 | 784.19 | 30,393 | 9.40 | 0 | 0.00 | 0.00 | 13 |
| 6 | 20-Aug | 128.00 | 129.90 | 122.00 | 129.19 | 128.29 | 4.36 | 768.54 | 40,082 | 12.39 | 0 | 0.00 | 0.00 | 18 |
| 7 | 19-Aug | 117.99 | 123.88 | 117.00 | 123.79 | 120.88 | 4.92 | 736.42 | 20,515 | 6.34 | 0 | 0.00 | 0.00 | 9 |
| 8 | 18-Aug | 126.70 | 126.70 | 117.96 | 117.99 | 120.03 | -4.98 | 701.91 | 65,310 | 20.19 | 0 | 0.00 | 0.00 | 29 |
| 9 | 14-Aug | 126.00 | 126.90 | 121.20 | 124.17 | 123.69 | -0.85 | 738.68 | 15,477 | 4.78 | 0 | 0.00 | 0.00 | 7 |
| 10 | 13-Aug | 127.50 | 127.50 | 122.10 | 125.24 | 125.04 | -1.23 | 745.04 | 7,343 | 2.27 | 0 | 0.00 | 0.00 | 3 |
| 11 | 12-Aug | 130.00 | 130.00 | 124.10 | 126.80 | 127.10 | 0.33 | 754.32 | 6,627 | 2.05 | 0 | 0.00 | 0.00 | 3 |
| 12 | 11-Aug | 129.80 | 129.80 | 123.10 | 126.38 | 126.02 | -1.19 | 751.82 | 10,685 | 3.30 | 0 | 0.00 | 0.00 | 5 |
| 13 | 08-Aug | 128.00 | 128.94 | 126.15 | 127.90 | 127.44 | -0.83 | 760.87 | 5,445 | 1.68 | 0 | 0.00 | 0.00 | 2 |
| 14 | 07-Aug | 129.50 | 133.00 | 125.82 | 128.97 | 129.51 | -2.63 | 767.23 | 16,528 | 5.11 | 0 | 0.00 | 0.00 | 7 |
| 15 | 06-Aug | 136.50 | 136.50 | 131.25 | 132.45 | 132.55 | -2.88 | 787.93 | 12,568 | 3.89 | 0 | 0.00 | 0.00 | 6 |
| 16 | 05-Aug | 142.65 | 142.65 | 134.05 | 136.38 | 137.51 | -0.29 | 811.31 | 3,707 | 1.15 | 0 | 0.00 | 0.00 | 2 |
| 17 | 04-Aug | 135.00 | 137.00 | 133.00 | 136.77 | 136.69 | 1.91 | 813.63 | 9,882 | 3.05 | 0 | 0.00 | 0.00 | 4 |
| 18 | 01-Aug | 137.00 | 137.99 | 133.10 | 134.21 | 134.88 | 0.58 | 798.40 | 3,234 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 19 | 31-Jul | 136.00 | 138.25 | 132.55 | 133.44 | 136.14 | -3.26 | 793.82 | 26,890 | 8.31 | 0 | 0.00 | 0.00 | 12 |
| 20 | 30-Jul | 138.44 | 140.85 | 136.00 | 137.93 | 137.27 | 0.95 | 820.53 | 6,148 | 1.90 | 0 | 0.00 | 0.00 | 3 |
| 21 | 29-Jul | 143.50 | 143.50 | 136.00 | 136.63 | 137.77 | -0.81 | 812.80 | 6,993 | 2.16 | 0 | 0.00 | 0.00 | 3 |
| 22 | 28-Jul | 136.75 | 141.80 | 136.75 | 137.74 | 139.10 | 0.72 | 819.40 | 7,533 | 2.33 | 0 | 0.00 | 0.00 | 3 |
| 23 | 25-Jul | 139.41 | 142.00 | 135.00 | 136.75 | 137.07 | -1.91 | 813.51 | 18,701 | 5.78 | 0 | 0.00 | 0.00 | 8 |
| 24 | 24-Jul | 142.17 | 143.50 | 138.15 | 139.41 | 140.32 | -1.94 | 829.34 | 11,375 | 3.52 | 0 | 0.00 | 0.00 | 5 |
| 25 | 23-Jul | 142.10 | 144.00 | 139.25 | 142.17 | 141.49 | 0.32 | 845.76 | 5,650 | 1.75 | 0 | 0.00 | 0.00 | 3 |
| 26 | 22-Jul | 143.09 | 146.90 | 140.25 | 141.72 | 143.07 | -0.96 | 843.08 | 11,519 | 3.56 | 0 | 0.00 | 0.00 | 5 |
| 27 | 21-Jul | 147.25 | 148.99 | 142.00 | 143.09 | 144.09 | -2.83 | 851.23 | 18,501 | 5.72 | 0 | 0.00 | 0.00 | 8 |
| 28 | 18-Jul | 148.39 | 149.20 | 144.10 | 147.25 | 146.84 | -0.77 | 875.98 | 16,234 | 5.02 | 0 | 0.00 | 0.00 | 7 |
| 29 | 17-Jul | 143.00 | 149.20 | 142.25 | 148.39 | 146.70 | 2.30 | 882.76 | 16,137 | 4.99 | 0 | 0.00 | 0.00 | 7 |
| 30 | 16-Jul | 141.64 | 147.79 | 141.64 | 145.05 | 143.98 | 0.36 | 862.89 | 11,188 | 3.46 | 0 | 0.00 | 0.00 | 5 |
| 31 | 15-Jul | 144.00 | 148.38 | 140.00 | 144.53 | 142.96 | -0.17 | 859.80 | 18,814 | 5.82 | 0 | 0.00 | 0.00 | 8 |
| 32 | 14-Jul | 144.98 | 145.49 | 142.25 | 144.78 | 143.69 | -0.54 | 861.28 | 6,588 | 2.04 | 0 | 0.00 | 0.00 | 3 |
| 33 | 11-Jul | 141.40 | 148.45 | 140.00 | 145.57 | 144.24 | -0.21 | 865.98 | 12,291 | 3.80 | 0 | 0.00 | 0.00 | 5 |
| 34 | 10-Jul | 147.61 | 149.70 | 145.21 | 145.87 | 147.11 | -1.18 | 867.77 | 7,821 | 2.42 | 0 | 0.00 | 0.00 | 3 |
| 35 | 09-Jul | 150.00 | 150.00 | 145.30 | 147.61 | 147.08 | -1.07 | 878.12 | 10,959 | 3.39 | 0 | 0.00 | 0.00 | 5 |
| 36 | 08-Jul | 149.90 | 150.64 | 145.00 | 149.20 | 147.71 | 1.03 | 887.58 | 12,240 | 3.78 | 0 | 0.00 | 0.00 | 5 |
| 37 | 07-Jul | 150.78 | 150.78 | 145.00 | 147.68 | 147.05 | -2.06 | 878.54 | 10,887 | 3.37 | 0 | 0.00 | 0.00 | 5 |
| 38 | 04-Jul | 151.00 | 151.99 | 146.00 | 150.78 | 147.72 | 0.46 | 896.98 | 23,392 | 7.23 | 0 | 0.00 | 0.00 | 10 |
| 39 | 03-Jul | 147.30 | 154.40 | 147.30 | 150.09 | 150.47 | -3.16 | 892.87 | 18,051 | 5.58 | 0 | 0.00 | 0.00 | 8 |
| 40 | 02-Jul | 154.00 | 158.99 | 150.54 | 154.99 | 155.43 | 0.80 | 922.02 | 140,294 | 43.37 | 66,007 | 66,007.00 | 1.03 | 29 |
| 41 | 01-Jul | 156.40 | 157.90 | 152.60 | 153.76 | 154.97 | -0.86 | 914.71 | 114,320 | 35.34 | 60,809 | 60,809.00 | 0.94 | 27 |
| 42 | 30-Jun | 145.61 | 157.10 | 145.18 | 155.10 | 153.95 | 6.27 | 922.68 | 324,790 | 100.40 | 173,902 | 173,902.00 | 2.68 | 77 |
| 43 | 27-Jun | 145.05 | 147.99 | 145.00 | 145.95 | 146.27 | 0.17 | 868.24 | 36,273 | 11.21 | 19,894 | 19,894.00 | 0.29 | 9 |
| 44 | 26-Jun | 146.50 | 147.09 | 144.83 | 145.70 | 145.88 | -0.01 | 866.76 | 31,214 | 9.65 | 19,112 | 19,112.00 | 0.28 | 8 |
| 45 | 25-Jun | 145.00 | 147.74 | 143.12 | 145.72 | 145.96 | 0.73 | 866.88 | 83,759 | 25.89 | 40,547 | 40,547.00 | 0.59 | 18 |
| 46 | 24-Jun | 140.00 | 146.68 | 137.80 | 144.67 | 143.92 | 3.89 | 860.63 | 183,944 | 56.86 | 81,779 | 81,779.00 | 1.18 | 36 |
| 47 | 23-Jun | 138.27 | 140.00 | 135.59 | 139.25 | 138.39 | 0.71 | 828.39 | 50,266 | 15.54 | 19,271 | 19,271.00 | 0.27 | 9 |
| 48 | 20-Jun | 128.00 | 140.00 | 128.00 | 138.27 | 136.14 | 9.60 | 822.56 | 209,632 | 64.80 | 51,349 | 51,349.00 | 0.70 | 23 |
| 49 | 19-Jun | 135.80 | 135.80 | 124.50 | 126.16 | 129.15 | -6.62 | 750.52 | 61,814 | 19.11 | 34,327 | 34,327.00 | 0.44 | 15 |
| 50 | 18-Jun | 135.60 | 136.59 | 133.71 | 135.11 | 135.38 | -1.75 | 803.76 | 31,949 | 9.88 | 16,925 | 16,925.00 | 0.23 | 8 |
| 51 | 17-Jun | 140.80 | 143.38 | 136.25 | 137.51 | 139.82 | -1.83 | 818.04 | 48,165 | 14.89 | 23,254 | 23,254.00 | 0.33 | 10 |
| 52 | 16-Jun | 140.40 | 142.51 | 138.00 | 140.07 | 139.99 | -1.16 | 833.26 | 29,225 | 9.03 | 15,817 | 15,817.00 | 0.22 | 7 |
| 53 | 13-Jun | 143.76 | 143.80 | 141.00 | 141.72 | 142.27 | -0.48 | 843.08 | 40,878 | 12.64 | 22,395 | 22,395.00 | 0.32 | 10 |
| 54 | 12-Jun | 142.10 | 146.99 | 140.75 | 142.40 | 143.10 | 1.17 | 847.13 | 71,275 | 22.03 | 38,835 | 38,835.00 | 0.56 | 17 |
| 55 | 11-Jun | 145.50 | 146.22 | 140.20 | 140.75 | 142.44 | -3.50 | 837.31 | 59,842 | 18.50 | 39,855 | 39,855.00 | 0.57 | 18 |
| 56 | 10-Jun | 148.80 | 149.73 | 145.04 | 145.86 | 147.34 | -1.48 | 867.71 | 31,222 | 9.65 | 16,715 | 16,715.00 | 0.25 | 7 |
| 57 | 09-Jun | 146.53 | 153.39 | 143.51 | 148.05 | 149.16 | 1.04 | 880.74 | 80,674 | 24.94 | 36,472 | 36,472.00 | 0.54 | 16 |
| 58 | 06-Jun | 141.50 | 147.00 | 140.61 | 146.53 | 144.68 | 3.62 | 871.69 | 48,078 | 14.86 | 26,386 | 26,386.00 | 0.38 | 12 |
| 59 | 05-Jun | 144.21 | 144.74 | 140.75 | 141.41 | 142.27 | -1.94 | 841.24 | 45,956 | 14.21 | 30,648 | 30,648.00 | 0.44 | 14 |
| 60 | 04-Jun | 144.50 | 147.00 | 143.25 | 144.21 | 145.05 | 0.30 | 857.89 | 45,768 | 14.15 | 25,674 | 25,674.00 | 0.37 | 11 |
| 61 | 03-Jun | 150.24 | 152.00 | 140.30 | 143.78 | 145.00 | -4.96 | 855.34 | 70,006 | 21.64 | 45,994 | 45,994.00 | 0.00 | 20 |
| 62 | 02-Jun | 153.50 | 159.79 | 150.00 | 151.29 | 153.92 | -0.52 | 900.01 | 101,005 | 31.22 | 53,709 | 53,709.00 | 0.83 | 24 |
| 63 | 30-May | 151.09 | 153.75 | 148.01 | 152.08 | 150.96 | 0.66 | 904.71 | 72,036 | 22.27 | 40,073 | 40,073.00 | 0.60 | 18 |
| 64 | 29-May | 152.00 | 152.00 | 149.01 | 151.09 | 150.76 | 2.03 | 898.82 | 68,397 | 21.14 | 34,696 | 34,696.00 | 0.52 | 15 |
| 65 | 28-May | 154.50 | 154.50 | 146.81 | 148.08 | 149.53 | -3.66 | 880.92 | 74,954 | 23.17 | 38,467 | 38,467.00 | 0.58 | 17 |
| 66 | 27-May | 155.00 | 157.50 | 150.81 | 153.70 | 153.85 | -1.96 | 914.35 | 90,573 | 28.00 | 63,637 | 63,637.00 | 0.98 | 28 |
| 67 | 26-May | 157.00 | 160.74 | 153.00 | 156.77 | 156.28 | 2.86 | 932.61 | 148,013 | 45.75 | 87,473 | 87,473.00 | 1.37 | 39 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS