| 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: -; Drift%: - |
| Basic Industry: Stationary | Total Equity: 59,489,164 | Low52 Date: 07-Apr-2025 | SHP: 61.02 / 0.92 / 0.0 / 38.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 168.0 / 97.23 | Month: 139.6 / 117.0 | Week: 131.39 / 125.0 | Day: 123.81 / 120.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 121.46 | 123.81 | 120.50 | 122.63 | 122.93 | 0.96 | 729.52 | 76,191 | 21.61 | 70,630 | 70,630.00 | 0.87 | 31 |
| 2 | 11-Nov | 123.99 | 123.99 | 117.98 | 121.46 | 120.93 | -1.14 | 722.56 | 19,119 | 5.42 | 9,878 | 9,878.00 | 0.12 | 4 |
| 3 | 10-Nov | 120.70 | 125.20 | 120.70 | 122.86 | 123.62 | 1.83 | 730.88 | 29,963 | 8.50 | 15,823 | 15,823.00 | 0.20 | 7 |
| 4 | 07-Nov | 127.45 | 127.45 | 120.00 | 120.65 | 121.84 | -3.91 | 717.74 | 36,445 | 10.34 | 23,328 | 23,328.00 | 0.28 | 10 |
| 5 | 06-Nov | 128.00 | 128.99 | 124.70 | 125.56 | 127.18 | -2.47 | 746.95 | 11,418 | 3.24 | 6,602 | 6,602.00 | 0.08 | 3 |
| 6 | 04-Nov | 130.64 | 130.64 | 127.00 | 128.74 | 129.11 | -1.45 | 765.86 | 17,770 | 5.04 | 11,374 | 11,374.00 | 0.15 | 5 |
| 7 | 03-Nov | 131.00 | 131.50 | 128.70 | 130.64 | 130.16 | 0.62 | 777.17 | 20,078 | 5.70 | 13,245 | 13,245.00 | 0.17 | 6 |
| 8 | 31-Oct | 129.20 | 131.39 | 127.49 | 129.84 | 129.69 | 2.17 | 772.41 | 24,724 | 7.01 | 18,129 | 18,129.00 | 0.24 | 8 |
| 9 | 30-Oct | 127.50 | 129.80 | 126.02 | 127.08 | 127.91 | -0.33 | 755.99 | 8,643 | 2.45 | 6,696 | 6,696.00 | 0.09 | 3 |
| 10 | 29-Oct | 125.98 | 128.50 | 125.24 | 127.50 | 126.87 | 1.31 | 758.49 | 19,521 | 5.54 | 13,552 | 13,552.00 | 0.17 | 6 |
| 11 | 28-Oct | 125.76 | 128.00 | 125.41 | 125.85 | 126.51 | 0.07 | 748.67 | 14,563 | 4.13 | 9,744 | 9,744.00 | 0.12 | 4 |
| 12 | 27-Oct | 129.00 | 129.00 | 125.00 | 125.76 | 126.88 | -2.45 | 748.14 | 32,497 | 9.22 | 25,050 | 25,050.00 | 0.32 | 11 |
| 13 | 24-Oct | 129.28 | 130.99 | 126.61 | 128.92 | 128.50 | 0.06 | 766.93 | 15,080 | 4.28 | 8,901 | 8,901.00 | 0.11 | 4 |
| 14 | 23-Oct | 131.73 | 133.38 | 127.00 | 128.84 | 130.89 | -1.35 | 766.46 | 58,006 | 16.46 | 29,155 | 29,155.00 | 0.38 | 13 |
| 15 | 21-Oct | 128.99 | 131.40 | 128.10 | 130.60 | 130.25 | 2.88 | 776.93 | 33,862 | 9.61 | 23,878 | 23,878.00 | 0.31 | 11 |
| 16 | 20-Oct | 120.00 | 131.40 | 120.00 | 126.95 | 128.31 | 5.53 | 755.21 | 173,329 | 49.17 | 70,127 | 70,127.00 | 0.90 | 31 |
| 17 | 17-Oct | 122.60 | 123.00 | 120.00 | 120.30 | 121.24 | -1.38 | 715.65 | 24,287 | 6.89 | 21,685 | 21,685.00 | 0.26 | 10 |
| 18 | 16-Oct | 118.40 | 123.50 | 118.40 | 121.98 | 122.07 | 2.05 | 725.65 | 18,410 | 5.22 | 12,488 | 12,488.00 | 0.15 | 6 |
| 19 | 15-Oct | 123.90 | 123.90 | 119.00 | 119.53 | 120.31 | -3.05 | 711.07 | 77,854 | 22.09 | 50,861 | 50,861.00 | 0.61 | 22 |
| 20 | 14-Oct | 126.00 | 126.79 | 122.53 | 123.29 | 124.40 | -2.24 | 733.44 | 22,400 | 6.35 | 15,205 | 15,205.00 | 0.19 | 7 |
| 21 | 13-Oct | 124.00 | 127.88 | 124.00 | 126.11 | 126.58 | 1.29 | 750.22 | 14,565 | 4.13 | 11,499 | 11,499.00 | 0.15 | 5 |
| 22 | 10-Oct | 124.95 | 128.00 | 124.00 | 124.50 | 125.35 | -0.65 | 740.64 | 36,948 | 10.48 | 22,057 | 22,057.00 | 0.28 | 10 |
| 23 | 09-Oct | 128.10 | 129.45 | 124.00 | 125.32 | 126.60 | -0.62 | 745.52 | 31,031 | 8.80 | 17,746 | 17,746.00 | 0.22 | 8 |
| 24 | 08-Oct | 126.30 | 126.77 | 124.00 | 126.10 | 125.69 | 0.50 | 750.16 | 13,173 | 3.74 | 8,579 | 8,579.00 | 0.11 | 4 |
| 25 | 07-Oct | 125.11 | 129.61 | 124.00 | 125.47 | 125.98 | -0.79 | 746.41 | 23,016 | 6.53 | 13,305 | 13,305.00 | 0.17 | 6 |
| 26 | 06-Oct | 130.50 | 130.55 | 126.10 | 126.47 | 127.46 | 0.39 | 752.36 | 36,479 | 10.35 | 27,527 | 27,527.00 | 0.35 | 12 |
| 27 | 03-Oct | 122.75 | 127.00 | 122.71 | 125.98 | 125.69 | 1.21 | 749.44 | 43,177 | 12.25 | 0 | 0.00 | 0.00 | 19 |
| 28 | 01-Oct | 122.58 | 125.30 | 121.20 | 124.48 | 123.66 | 1.55 | 740.52 | 59,532 | 16.89 | 0 | 0.00 | 0.00 | 26 |
| 29 | 30-Sep | 123.80 | 123.80 | 121.80 | 122.58 | 122.81 | -0.16 | 729.22 | 46,844 | 13.29 | 0 | 0.00 | 0.00 | 21 |
| 30 | 29-Sep | 119.02 | 124.48 | 119.02 | 122.78 | 123.19 | 2.77 | 730.41 | 56,755 | 16.10 | 0 | 0.00 | 0.00 | 25 |
| 31 | 26-Sep | 120.38 | 124.00 | 117.00 | 119.47 | 122.00 | -0.81 | 710.72 | 60,036 | 17.03 | 0 | 0.00 | 0.00 | 27 |
| 32 | 25-Sep | 131.00 | 131.00 | 119.98 | 120.44 | 123.15 | -4.64 | 716.49 | 63,067 | 17.89 | 0 | 0.00 | 0.00 | 28 |
| 33 | 24-Sep | 128.00 | 129.30 | 125.95 | 126.30 | 127.24 | -1.60 | 751.35 | 15,696 | 4.45 | 0 | 0.00 | 0.00 | 7 |
| 34 | 23-Sep | 131.69 | 131.69 | 127.00 | 128.35 | 128.71 | -0.58 | 763.54 | 7,547 | 2.14 | 0 | 0.00 | 0.00 | 3 |
| 35 | 22-Sep | 129.55 | 131.90 | 126.55 | 129.10 | 128.95 | -0.28 | 768.01 | 14,766 | 4.19 | 0 | 0.00 | 0.00 | 7 |
| 36 | 19-Sep | 130.70 | 130.70 | 128.20 | 129.46 | 129.03 | 0.73 | 770.15 | 22,017 | 6.25 | 0 | 0.00 | 0.00 | 10 |
| 37 | 18-Sep | 129.55 | 132.50 | 126.50 | 128.52 | 129.50 | -0.80 | 764.55 | 6,182 | 1.75 | 0 | 0.00 | 0.00 | 3 |
| 38 | 17-Sep | 130.01 | 131.80 | 125.61 | 129.55 | 128.60 | -0.29 | 770.68 | 32,451 | 9.21 | 0 | 0.00 | 0.00 | 14 |
| 39 | 16-Sep | 134.90 | 134.90 | 127.25 | 129.93 | 129.75 | -0.05 | 772.94 | 36,983 | 10.49 | 0 | 0.00 | 0.00 | 16 |
| 40 | 15-Sep | 128.62 | 131.00 | 127.00 | 130.00 | 129.64 | 1.07 | 773.00 | 30,122 | 8.55 | 0 | 0.00 | 0.00 | 13 |
| 41 | 12-Sep | 128.00 | 131.49 | 128.00 | 128.62 | 129.00 | 0.89 | 765.15 | 13,830 | 3.92 | 0 | 0.00 | 0.00 | 6 |
| 42 | 11-Sep | 128.36 | 131.99 | 125.10 | 127.49 | 128.23 | -0.68 | 758.43 | 6,271 | 1.78 | 0 | 0.00 | 0.00 | 3 |
| 43 | 10-Sep | 130.01 | 132.80 | 126.51 | 128.36 | 129.01 | -1.38 | 763.60 | 8,700 | 2.47 | 0 | 0.00 | 0.00 | 4 |
| 44 | 09-Sep | 135.31 | 138.02 | 129.11 | 130.15 | 132.40 | -3.81 | 774.25 | 28,590 | 8.11 | 0 | 0.00 | 0.00 | 13 |
| 45 | 08-Sep | 139.60 | 139.60 | 132.11 | 135.31 | 135.28 | -1.13 | 804.95 | 6,598 | 1.87 | 0 | 0.00 | 0.00 | 3 |
| 46 | 05-Sep | 139.50 | 139.50 | 133.00 | 136.86 | 134.34 | 2.14 | 814.17 | 58,415 | 16.57 | 0 | 0.00 | 0.00 | 26 |
| 47 | 04-Sep | 134.00 | 134.50 | 129.00 | 133.99 | 132.95 | 4.60 | 797.10 | 77,065 | 21.86 | 0 | 0.00 | 0.00 | 34 |
| 48 | 03-Sep | 123.20 | 129.70 | 123.20 | 128.10 | 126.80 | 2.59 | 762.06 | 17,505 | 4.97 | 0 | 0.00 | 0.00 | 8 |
| 49 | 02-Sep | 120.71 | 129.90 | 120.71 | 124.87 | 125.62 | -0.88 | 742.84 | 8,898 | 2.52 | 0 | 0.00 | 0.00 | 4 |
| 50 | 01-Sep | 136.20 | 136.20 | 125.25 | 125.98 | 128.38 | -3.09 | 749.44 | 53,337 | 15.13 | 0 | 0.00 | 0.00 | 24 |
| 51 | 29-Aug | 128.50 | 132.89 | 128.50 | 130.00 | 130.06 | -0.05 | 773.00 | 5,658 | 1.61 | 0 | 0.00 | 0.00 | 3 |
| 52 | 28-Aug | 128.70 | 134.30 | 128.70 | 130.07 | 130.18 | -1.57 | 773.78 | 3,524 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 53 | 26-Aug | 135.26 | 135.26 | 132.10 | 132.15 | 132.70 | -2.30 | 786.15 | 14,644 | 4.15 | 0 | 0.00 | 0.00 | 6 |
| 54 | 25-Aug | 137.00 | 137.00 | 130.00 | 135.26 | 134.48 | 1.23 | 804.65 | 20,982 | 5.95 | 0 | 0.00 | 0.00 | 9 |
| 55 | 22-Aug | 131.82 | 136.00 | 128.60 | 133.62 | 133.62 | 1.37 | 794.89 | 28,800 | 8.17 | 0 | 0.00 | 0.00 | 13 |
| 56 | 21-Aug | 129.99 | 133.90 | 126.00 | 131.82 | 130.58 | 2.04 | 784.19 | 30,393 | 8.62 | 0 | 0.00 | 0.00 | 13 |
| 57 | 20-Aug | 128.00 | 129.90 | 122.00 | 129.19 | 128.29 | 4.36 | 768.54 | 40,082 | 11.37 | 0 | 0.00 | 0.00 | 18 |
| 58 | 19-Aug | 117.99 | 123.88 | 117.00 | 123.79 | 120.88 | 4.92 | 736.42 | 20,515 | 5.82 | 0 | 0.00 | 0.00 | 9 |
| 59 | 18-Aug | 126.70 | 126.70 | 117.96 | 117.99 | 120.03 | -4.98 | 701.91 | 65,310 | 18.53 | 0 | 0.00 | 0.00 | 29 |
| 60 | 14-Aug | 126.00 | 126.90 | 121.20 | 124.17 | 123.69 | -0.85 | 738.68 | 15,477 | 4.39 | 0 | 0.00 | 0.00 | 7 |
| 61 | 13-Aug | 127.50 | 127.50 | 122.10 | 125.24 | 125.04 | -1.23 | 745.04 | 7,343 | 2.08 | 0 | 0.00 | 0.00 | 3 |
| 62 | 12-Aug | 130.00 | 130.00 | 124.10 | 126.80 | 127.10 | 0.33 | 754.32 | 6,627 | 1.88 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Aug | 129.80 | 129.80 | 123.10 | 126.38 | 126.02 | -1.19 | 751.82 | 10,685 | 3.03 | 0 | 0.00 | 0.00 | 5 |
| 64 | 08-Aug | 128.00 | 128.94 | 126.15 | 127.90 | 127.44 | -0.83 | 760.87 | 5,445 | 1.54 | 0 | 0.00 | 0.00 | 2 |
| 65 | 07-Aug | 129.50 | 133.00 | 125.82 | 128.97 | 129.51 | -2.63 | 767.23 | 16,528 | 4.69 | 0 | 0.00 | 0.00 | 7 |
| 66 | 06-Aug | 136.50 | 136.50 | 131.25 | 132.45 | 132.55 | -2.88 | 787.93 | 12,568 | 3.57 | 0 | 0.00 | 0.00 | 6 |
| 67 | 05-Aug | 142.65 | 142.65 | 134.05 | 136.38 | 137.51 | -0.29 | 811.31 | 3,707 | 1.05 | 0 | 0.00 | 0.00 | 2 |
Similar Stocks: FLAIR KOKUYOCMLN LINC SUNDARAM DOMS