| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 246.95 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 800 | High52 Date: 12-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 10; VWAP21: | Low52 Price: 160.0 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 9,795,200 | Low52 Date: 15-Jul-2025 | SHP: 47.78 / 0.0 / 1.68 / 50.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 188.0 / 150.6 | Month: 223.8 / 204.0 | Week: 215.5 / 209.0 | Day: 204.75 / 201.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 202.00 | 204.75 | 201.00 | 204.75 | 203.13 | -0.41 | 200.56 | 3,200 | 4.00 | 1,600 | 2.00 | 0.03 | 3 |
| 2 | 01-Apr | 202.05 | 208.50 | 199.55 | 205.60 | 202.57 | -0.92 | 201.39 | 12,800 | 15.98 | 11,200 | 13.98 | 0.23 | 23 |
| 3 | 30-Mar | 203.00 | 207.50 | 203.00 | 207.50 | 205.25 | -2.35 | 203.25 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 4 | 25-Mar | 203.75 | 212.50 | 203.00 | 212.50 | 206.42 | 2.76 | 208.15 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 5 |
| 5 | 24-Mar | 204.00 | 211.00 | 203.05 | 206.80 | 205.70 | -0.39 | 202.56 | 4,800 | 5.99 | 1,600 | 2.00 | 0.03 | 3 |
| 6 | 23-Mar | 202.00 | 214.00 | 199.50 | 207.60 | 206.14 | 2.77 | 203.35 | 4,000 | 4.99 | 800 | 1.00 | 0.02 | 2 |
| 7 | 20-Mar | 203.00 | 212.00 | 201.55 | 202.00 | 203.45 | -7.66 | 197.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.08 | 8 |
| 8 | 19-Mar | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 2.46 | 214.27 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 9 | 17-Mar | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.00 | 209.13 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 10 | 16-Mar | 212.00 | 213.50 | 212.00 | 213.50 | 213.00 | 0.95 | 209.13 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 6 |
| 11 | 10-Mar | 215.50 | 215.50 | 211.50 | 211.50 | 212.88 | 1.68 | 207.17 | 9,600 | 11.99 | 9,600 | 11.99 | 0.20 | 19 |
| 12 | 09-Mar | 203.00 | 212.00 | 203.00 | 208.00 | 208.96 | -0.83 | 203.00 | 6,400 | 7.99 | 2,400 | 3.00 | 0.05 | 5 |
| 13 | 06-Mar | 205.00 | 216.50 | 203.00 | 209.75 | 206.50 | 1.18 | 205.45 | 4,000 | 4.99 | 3,200 | 4.00 | 0.07 | 6 |
| 14 | 05-Mar | 207.05 | 211.00 | 207.05 | 207.30 | 207.88 | -10.26 | 203.05 | 4,800 | 5.99 | 4,000 | 4.99 | 0.08 | 8 |
| 15 | 04-Mar | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 11.11 | 226.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 16 | 02-Mar | 208.00 | 208.00 | 206.00 | 207.90 | 207.47 | -3.53 | 203.64 | 4,800 | 5.99 | 4,800 | 5.99 | 0.10 | 10 |
| 17 | 25-Feb | 209.00 | 215.50 | 209.00 | 215.50 | 211.63 | 2.62 | 211.09 | 3,200 | 4.00 | 2,400 | 3.00 | 0.05 | 5 |
| 18 | 24-Feb | 211.00 | 211.00 | 210.00 | 210.00 | 210.50 | -0.47 | 205.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 19 | 20-Feb | 215.50 | 215.50 | 210.20 | 211.00 | 212.23 | -3.43 | 206.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 5 |
| 20 | 19-Feb | 210.00 | 218.50 | 210.00 | 218.50 | 214.25 | 2.82 | 214.03 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 21 | 18-Feb | 212.00 | 212.50 | 212.00 | 212.50 | 212.25 | 0.71 | 208.15 | 1,600 | 2.00 | 800 | 1.00 | 0.02 | 2 |
| 22 | 17-Feb | 224.50 | 224.50 | 211.00 | 211.00 | 213.70 | -4.52 | 206.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.09 | 8 |
| 23 | 13-Feb | 229.00 | 229.00 | 221.00 | 221.00 | 225.48 | 4.12 | 216.00 | 38,400 | 47.94 | 36,800 | 45.94 | 0.83 | 74 |
| 24 | 12-Feb | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | 0.00 | 207.90 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 25 | 11-Feb | 211.00 | 214.75 | 211.00 | 212.25 | 214.00 | 0.35 | 207.90 | 21,600 | 26.97 | 12,000 | 14.98 | 0.00 | 24 |
| 26 | 10-Feb | 213.50 | 213.50 | 211.50 | 211.50 | 212.25 | -0.94 | 207.17 | 4,800 | 5.99 | 3,200 | 4.00 | 0.07 | 6 |
| 27 | 09-Feb | 211.50 | 213.50 | 211.00 | 213.50 | 213.31 | 0.71 | 209.13 | 19,200 | 23.97 | 18,400 | 22.97 | 0.39 | 37 |
| 28 | 06-Feb | 215.00 | 215.00 | 212.00 | 212.00 | 213.67 | -3.15 | 207.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 5 |
| 29 | 05-Feb | 218.00 | 219.60 | 214.00 | 218.90 | 217.69 | 0.41 | 214.42 | 14,400 | 17.98 | 7,200 | 8.99 | 0.16 | 15 |
| 30 | 04-Feb | 218.10 | 218.10 | 218.00 | 218.00 | 218.05 | 0.00 | 213.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 31 | 03-Feb | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.22 | 213.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 32 | 02-Feb | 218.00 | 222.95 | 215.00 | 222.95 | 217.79 | -0.45 | 218.38 | 4,000 | 4.99 | 4,000 | 4.99 | 0.09 | 8 |
| 33 | 30-Jan | 220.05 | 225.00 | 220.00 | 223.95 | 223.21 | -1.56 | 219.36 | 6,400 | 7.99 | 4,000 | 4.99 | 0.09 | 8 |
| 34 | 29-Jan | 220.00 | 227.50 | 220.00 | 227.50 | 226.72 | 2.73 | 222.84 | 15,200 | 18.98 | 1,600 | 2.00 | 0.04 | 3 |
| 35 | 28-Jan | 203.50 | 237.00 | 203.00 | 221.45 | 215.36 | 6.98 | 216.91 | 46,400 | 57.93 | 23,200 | 28.96 | 0.50 | 47 |
| 36 | 23-Jan | 211.00 | 211.00 | 207.00 | 207.00 | 208.69 | -1.08 | 202.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.13 | 13 |
| 37 | 22-Jan | 203.00 | 213.00 | 202.10 | 209.25 | 208.57 | 1.85 | 204.96 | 15,200 | 18.98 | 14,400 | 17.98 | 0.30 | 29 |
| 38 | 21-Jan | 205.00 | 208.85 | 202.10 | 205.45 | 204.33 | 0.71 | 201.24 | 7,200 | 8.99 | 4,800 | 5.99 | 0.10 | 10 |
| 39 | 20-Jan | 205.00 | 205.00 | 204.00 | 204.00 | 204.50 | -0.90 | 199.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 40 | 19-Jan | 205.00 | 210.50 | 203.00 | 205.85 | 205.63 | -0.56 | 201.63 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 6 |
| 41 | 14-Jan | 216.95 | 216.95 | 206.05 | 207.00 | 211.01 | -1.48 | 202.00 | 9,600 | 11.99 | 800 | 1.00 | 0.02 | 2 |
| 42 | 13-Jan | 206.60 | 210.10 | 206.60 | 210.10 | 209.26 | 1.20 | 205.80 | 12,000 | 14.98 | 3,200 | 4.00 | 0.07 | 6 |
| 43 | 12-Jan | 208.00 | 215.00 | 205.00 | 207.60 | 208.30 | 1.02 | 203.35 | 26,400 | 32.96 | 16,000 | 19.98 | 0.33 | 32 |
| 44 | 09-Jan | 210.00 | 210.00 | 205.00 | 205.50 | 208.90 | -1.20 | 201.29 | 338,400 | 422.47 | 238,400 | 297.63 | 4.98 | 482 |
| 45 | 08-Jan | 210.00 | 210.00 | 207.00 | 208.00 | 208.23 | 0.43 | 203.00 | 148,800 | 185.77 | 45,600 | 56.93 | 0.95 | 92 |
| 46 | 07-Jan | 210.00 | 217.10 | 207.05 | 207.10 | 210.50 | -1.76 | 202.86 | 374,400 | 467.42 | 121,600 | 151.81 | 2.56 | 246 |
| 47 | 06-Jan | 210.00 | 212.00 | 208.05 | 210.80 | 209.51 | 1.79 | 206.48 | 208,000 | 259.68 | 112,800 | 140.82 | 2.36 | 228 |
| 48 | 05-Jan | 210.00 | 210.00 | 207.10 | 207.10 | 207.34 | -0.91 | 202.86 | 16,000 | 19.98 | 16,000 | 19.98 | 0.33 | 32 |
| 49 | 02-Jan | 210.00 | 210.00 | 209.00 | 209.00 | 209.25 | -0.48 | 204.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 6 |
| 50 | 01-Jan | 212.00 | 212.00 | 209.00 | 210.00 | 210.59 | -1.87 | 205.00 | 18,400 | 22.97 | 10,400 | 12.98 | 0.22 | 21 |
| 51 | 31-Dec | 210.00 | 214.95 | 210.00 | 214.00 | 213.89 | 1.42 | 209.00 | 9,600 | 11.99 | 1,600 | 2.00 | 0.03 | 3 |
| 52 | 30-Dec | 211.00 | 214.80 | 209.00 | 211.00 | 211.82 | 0.48 | 206.00 | 84,800 | 105.87 | 41,600 | 51.94 | 0.88 | 84 |
| 53 | 29-Dec | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00 | 205.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 54 | 26-Dec | 210.00 | 211.00 | 208.50 | 210.00 | 209.99 | 0.48 | 205.00 | 222,400 | 277.65 | 103,200 | 128.84 | 2.17 | 208 |
| 55 | 24-Dec | 210.00 | 210.00 | 209.00 | 209.00 | 209.50 | 0.48 | 204.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 56 | 23-Dec | 210.00 | 210.05 | 207.00 | 208.00 | 209.40 | -4.17 | 203.00 | 16,000 | 19.98 | 16,000 | 19.98 | 0.34 | 32 |
| 57 | 22-Dec | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | 3.36 | 212.60 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 6 |
| 58 | 19-Dec | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47 | 205.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 6 |
| 59 | 18-Dec | 211.20 | 211.20 | 210.00 | 211.00 | 210.98 | 0.48 | 206.00 | 20,000 | 24.97 | 16,800 | 20.97 | 0.35 | 34 |
| 60 | 17-Dec | 218.45 | 218.50 | 210.00 | 210.00 | 217.16 | -0.92 | 205.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.21 | 19 |
| 61 | 16-Dec | 208.15 | 212.50 | 208.15 | 211.95 | 211.70 | 0.45 | 207.61 | 12,800 | 15.98 | 11,200 | 13.98 | 0.24 | 23 |
| 62 | 15-Dec | 214.95 | 214.95 | 211.00 | 211.00 | 212.93 | 0.96 | 206.00 | 8,000 | 9.99 | 7,200 | 8.99 | 0.15 | 15 |
| 63 | 12-Dec | 210.00 | 210.00 | 209.00 | 209.00 | 209.25 | 0.00 | 204.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 6 |
| 64 | 11-Dec | 210.00 | 219.00 | 208.00 | 209.00 | 214.52 | 0.43 | 204.00 | 89,600 | 111.86 | 84,000 | 104.87 | 1.80 | 170 |
| 65 | 10-Dec | 211.00 | 212.00 | 204.00 | 208.10 | 209.76 | -1.02 | 203.84 | 27,200 | 33.96 | 22,400 | 27.97 | 0.47 | 45 |
| 66 | 09-Dec | 215.25 | 216.95 | 210.00 | 210.25 | 216.24 | 0.60 | 205.94 | 92,800 | 115.86 | 75,200 | 93.88 | 1.63 | 152 |
| 67 | 08-Dec | 223.75 | 223.80 | 209.00 | 209.00 | 214.69 | -3.40 | 204.00 | 8,800 | 10.99 | 5,600 | 6.99 | 0.12 | 11 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA