| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 197.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 10 | Low52 Price: 94.25 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 9,795,200 | Low52 Date: | SHP: 47.78 / 0.0 / 0.87 / 51.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 188.0 / 150.6 | Month: 188.0 / 150.6 | Week: 170.0 / 164.05 | Day: 181.1 / 178.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 180.00 | 181.10 | 178.95 | 178.95 | 180.31 | 0.36 | 175.29 | 8,000 | 9.99 | 8,000 | 9.99 | 0.14 | 0.16 |
| 2 | 21-May | 186.00 | 206.00 | 172.10 | 178.30 | 178.24 | -0.25 | 174.65 | 16,000 | 19.98 | 13,600 | 16.98 | 0.24 | 0.27 |
| 3 | 20-May | 172.00 | 181.00 | 172.00 | 178.75 | 175.91 | 3.74 | 175.09 | 16,000 | 19.98 | 13,600 | 16.98 | 0.24 | 0.27 |
| 4 | 19-May | 169.90 | 174.00 | 169.90 | 172.30 | 171.95 | 1.41 | 168.77 | 24,800 | 30.96 | 23,200 | 28.96 | 0.40 | 0.49 |
| 5 | 16-May | 169.95 | 170.00 | 168.00 | 169.90 | 169.73 | 2.66 | 166.42 | 6,400 | 7.99 | 6,400 | 7.99 | 0.11 | 0.13 |
| 6 | 15-May | 167.05 | 167.05 | 164.05 | 165.50 | 165.46 | -0.60 | 162.11 | 6,400 | 7.99 | 4,800 | 5.99 | 0.08 | 0.10 |
| 7 | 14-May | 167.50 | 168.00 | 166.05 | 166.50 | 167.37 | 0.30 | 163.09 | 8,800 | 10.99 | 8,800 | 10.99 | 0.15 | 0.19 |
| 8 | 12-May | 170.00 | 170.00 | 166.00 | 166.00 | 167.53 | -1.48 | 162.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.04 | 0.05 |
| 9 | 09-May | 169.50 | 169.50 | 168.50 | 168.50 | 169.00 | 1.51 | 165.05 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 0.02 |
| 10 | 08-May | 169.00 | 169.00 | 166.00 | 166.00 | 168.00 | -1.75 | 162.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.00 | 0.10 |
| 11 | 07-May | 164.00 | 168.95 | 164.00 | 168.95 | 167.30 | 2.77 | 165.49 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 0.03 |
| 12 | 06-May | 166.00 | 166.00 | 164.10 | 164.40 | 164.80 | 0.12 | 161.03 | 3,200 | 4.00 | 2,400 | 3.00 | 0.04 | 0.05 |
| 13 | 05-May | 165.10 | 165.10 | 164.20 | 164.20 | 164.65 | -0.55 | 160.84 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 0.02 |
| 14 | 02-May | 168.00 | 168.00 | 165.10 | 165.10 | 166.62 | 0.06 | 161.72 | 4,000 | 4.99 | 4,000 | 4.99 | 0.07 | 0.08 |
| 15 | 30-Apr | 170.00 | 170.00 | 165.00 | 165.00 | 169.25 | -2.65 | 161.00 | 22,400 | 27.97 | 21,600 | 26.97 | 0.37 | 0.46 |
| 16 | 29-Apr | 183.00 | 183.00 | 165.00 | 169.50 | 169.43 | -1.17 | 166.03 | 8,000 | 9.99 | 7,200 | 8.99 | 0.12 | 0.15 |
| 17 | 25-Apr | 170.00 | 171.50 | 165.00 | 171.50 | 170.43 | -2.00 | 167.99 | 21,600 | 26.97 | 21,600 | 26.97 | 0.37 | 0.46 |
| 18 | 24-Apr | 165.00 | 175.00 | 161.50 | 175.00 | 162.68 | 2.94 | 171.00 | 37,600 | 46.94 | 32,800 | 40.95 | 0.53 | 0.69 |
| 19 | 23-Apr | 169.95 | 174.00 | 169.95 | 170.00 | 172.49 | 2.01 | 166.00 | 40,000 | 49.94 | 40,000 | 49.94 | 0.69 | 0.84 |
| 20 | 22-Apr | 183.90 | 183.90 | 163.00 | 166.65 | 166.70 | -3.00 | 163.24 | 22,400 | 27.97 | 15,200 | 18.98 | 0.25 | 0.32 |
| 21 | 21-Apr | 172.00 | 172.00 | 171.80 | 171.80 | 171.90 | 1.09 | 168.28 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 0.03 |
| 22 | 17-Apr | 172.00 | 174.00 | 166.90 | 169.95 | 168.28 | -0.47 | 166.47 | 35,200 | 43.95 | 35,200 | 43.95 | 0.59 | 0.74 |
| 23 | 16-Apr | 172.10 | 174.90 | 170.20 | 170.75 | 173.80 | 0.15 | 167.25 | 12,800 | 15.98 | 12,800 | 15.98 | 0.22 | 0.27 |
| 24 | 15-Apr | 172.00 | 174.80 | 170.50 | 170.50 | 174.54 | 0.29 | 167.01 | 41,600 | 51.94 | 40,800 | 50.94 | 0.71 | 0.86 |
| 25 | 11-Apr | 172.05 | 179.00 | 170.00 | 170.00 | 177.12 | -3.95 | 166.00 | 60,800 | 75.91 | 56,800 | 70.91 | 1.01 | 1.20 |
| 26 | 09-Apr | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.12 | 173.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 27 | 08-Apr | 179.00 | 185.00 | 170.00 | 170.00 | 177.25 | -2.77 | 166.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.06 | 0.07 |
| 28 | 07-Apr | 161.80 | 189.70 | 160.10 | 174.85 | 172.66 | 3.46 | 171.27 | 19,200 | 23.97 | 15,200 | 18.98 | 0.26 | 0.32 |
| 29 | 04-Apr | 165.05 | 169.00 | 165.05 | 169.00 | 167.68 | 2.39 | 165.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 0.05 |
| 30 | 03-Apr | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -1.26 | 161.67 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.02 |
| 31 | 02-Apr | 180.00 | 180.00 | 166.00 | 167.15 | 168.92 | -1.68 | 163.73 | 4,800 | 5.99 | 4,800 | 5.99 | 0.08 | 0.10 |
| 32 | 01-Apr | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 166.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 33 | 28-Mar | 179.95 | 179.95 | 167.10 | 170.00 | 172.23 | -2.80 | 166.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.08 | 0.10 |
| 34 | 27-Mar | 152.00 | 188.00 | 152.00 | 174.90 | 174.90 | 11.61 | 171.32 | 32,800 | 40.95 | 29,600 | 36.95 | 0.52 | 0.62 |
| 35 | 26-Mar | 164.50 | 164.50 | 150.60 | 156.70 | 157.67 | -1.82 | 153.49 | 25,600 | 31.96 | 14,400 | 17.98 | 0.23 | 0.30 |
| 36 | 25-Mar | 159.25 | 159.60 | 159.00 | 159.60 | 159.35 | 3.57 | 156.33 | 82,400 | 102.87 | 82,400 | 102.87 | 1.31 | 1.74 |
| 37 | 24-Mar | 160.00 | 164.60 | 154.10 | 154.10 | 162.72 | 1.05 | 150.94 | 85,600 | 106.87 | 85,600 | 106.87 | 1.39 | 1.80 |
| 38 | 21-Mar | 152.00 | 154.00 | 151.10 | 152.50 | 152.62 | -0.26 | 149.38 | 7,200 | 8.99 | 6,400 | 7.99 | 0.10 | 0.13 |
| 39 | 20-Mar | 159.05 | 159.05 | 151.10 | 152.90 | 154.98 | -3.84 | 149.77 | 8,000 | 9.99 | 7,200 | 8.99 | 0.11 | 0.15 |
| 40 | 19-Mar | 159.10 | 160.50 | 159.00 | 159.00 | 159.77 | 0.32 | 155.00 | 7,200 | 8.99 | 6,400 | 7.99 | 0.10 | 0.13 |
| 41 | 18-Mar | 160.00 | 160.10 | 158.00 | 158.50 | 159.24 | 2.36 | 155.25 | 19,200 | 23.97 | 14,400 | 17.98 | 0.23 | 0.30 |
| 42 | 17-Mar | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.42 | 151.68 | 3,200 | 4.00 | 3,200 | 4.00 | 0.05 | 0.07 |
| 43 | 13-Mar | 160.00 | 161.00 | 155.50 | 155.50 | 157.92 | -1.83 | 152.32 | 40,800 | 50.94 | 40,800 | 50.94 | 0.64 | 0.86 |
| 44 | 10-Mar | 160.00 | 161.00 | 158.40 | 158.40 | 159.80 | -4.58 | 155.16 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 0.03 |
| 45 | 07-Mar | 166.00 | 174.95 | 165.00 | 166.00 | 169.47 | 7.10 | 162.00 | 13,600 | 16.98 | 11,200 | 13.98 | 0.19 | 0.24 |
| 46 | 06-Mar | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.67 | 151.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 47 | 05-Mar | 159.50 | 159.50 | 156.00 | 156.05 | 157.20 | -1.98 | 152.85 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 0.03 |
| 48 | 04-Mar | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0.73 | 155.94 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 0.03 |
| 49 | 03-Mar | 165.00 | 170.00 | 158.00 | 158.05 | 166.83 | 1.31 | 154.81 | 49,600 | 61.92 | 36,800 | 45.94 | 0.61 | 0.78 |
| 50 | 28-Feb | 159.20 | 162.00 | 151.15 | 156.00 | 155.75 | -6.87 | 152.00 | 8,800 | 10.99 | 6,400 | 7.99 | 0.10 | 0.13 |
| 51 | 27-Feb | 168.50 | 170.60 | 159.75 | 167.50 | 167.64 | 5.71 | 164.07 | 24,800 | 30.96 | 21,600 | 26.97 | 0.36 | 0.46 |
| 52 | 25-Feb | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 0.28 | 155.20 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 0.03 |
| 53 | 24-Feb | 162.50 | 162.50 | 158.00 | 158.00 | 159.83 | -7.60 | 154.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 0.05 |
| 54 | 21-Feb | 168.50 | 171.90 | 168.50 | 171.00 | 171.17 | 1.18 | 167.00 | 34,400 | 42.95 | 28,800 | 35.96 | 0.49 | 0.61 |
| 55 | 20-Feb | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.41 | 165.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 56 | 19-Feb | 168.00 | 168.00 | 166.00 | 166.65 | 167.85 | 5.14 | 163.24 | 24,800 | 30.96 | 22,400 | 27.97 | 0.38 | 0.47 |
| 57 | 18-Feb | 161.70 | 161.70 | 158.50 | 158.50 | 159.73 | -4.03 | 155.25 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 0.05 |
| 58 | 17-Feb | 157.00 | 166.00 | 157.00 | 165.15 | 164.64 | 1.94 | 161.77 | 11,200 | 13.98 | 10,400 | 12.98 | 0.17 | 0.22 |
| 59 | 14-Feb | 164.00 | 170.00 | 162.00 | 162.00 | 167.94 | -2.99 | 158.00 | 13,600 | 16.98 | 13,600 | 16.98 | 0.23 | 0.29 |
| 60 | 13-Feb | 160.15 | 167.00 | 160.15 | 167.00 | 165.62 | -0.57 | 163.00 | 24,800 | 30.96 | 24,000 | 29.96 | 0.40 | 0.51 |
| 61 | 12-Feb | 157.10 | 168.00 | 157.10 | 167.95 | 164.40 | 4.97 | 164.51 | 4,800 | 5.99 | 4,800 | 5.99 | 0.08 | 0.10 |
| 62 | 11-Feb | 158.00 | 160.00 | 158.00 | 160.00 | 159.20 | -0.65 | 156.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.06 | 0.08 |
| 63 | 07-Feb | 162.10 | 162.10 | 159.00 | 161.05 | 161.22 | -0.65 | 157.75 | 4,800 | 5.99 | 4,800 | 5.99 | 0.08 | 0.10 |
| 64 | 05-Feb | 161.25 | 162.50 | 160.00 | 162.10 | 161.14 | -1.73 | 158.78 | 6,400 | 7.99 | 4,800 | 5.99 | 0.08 | 0.10 |
| 65 | 04-Feb | 160.00 | 171.50 | 160.00 | 164.95 | 168.73 | 2.14 | 161.57 | 29,600 | 36.95 | 27,200 | 33.96 | 0.46 | 0.57 |
| 66 | 29-Jan | 160.50 | 161.50 | 160.50 | 161.50 | 161.00 | -2.68 | 158.19 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 0.02 |
| 67 | 28-Jan | 155.00 | 170.00 | 154.00 | 165.95 | 165.81 | 5.50 | 162.55 | 38,400 | 47.94 | 18,400 | 22.97 | 0.31 | 0.39 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH