| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 800 | High52 Date: 30-Oct-2025 | Bumper: 196.0; Drift%: 14.86 |
| Industry: Personal Products | Face Value: 10; VWAP21: | Low52 Price: 142.15 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 9,795,200 | Low52 Date: 12-Nov-2024 | 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: 214.5 / 194.0 | Week: 215.0 / 199.5 | Day: 246.95 / 196.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 201.50 | 246.95 | 196.00 | 230.20 | 225.95 | 11.86 | 225.49 | 160,000 | 199.75 | 120,800 | 120,800.00 | 2.73 | 244 |
| 2 | 11-Nov | 202.00 | 205.95 | 202.00 | 205.80 | 205.04 | -0.10 | 201.59 | 11,200 | 13.98 | 2,400 | 2,400.00 | 0.05 | 5 |
| 3 | 10-Nov | 206.45 | 207.95 | 205.80 | 206.00 | 206.62 | -0.19 | 201.00 | 11,200 | 13.98 | 3,200 | 3,200.00 | 0.07 | 6 |
| 4 | 07-Nov | 206.00 | 206.40 | 205.45 | 206.40 | 205.92 | -0.24 | 202.17 | 8,000 | 9.99 | 0 | 0.00 | 0.00 | 0 |
| 5 | 06-Nov | 202.50 | 206.90 | 202.50 | 206.90 | 205.82 | 1.97 | 202.66 | 11,200 | 13.98 | 3,200 | 3,200.00 | 0.07 | 6 |
| 6 | 04-Nov | 200.05 | 207.00 | 200.05 | 202.90 | 205.23 | 1.27 | 198.74 | 16,800 | 20.97 | 8,000 | 8,000.00 | 0.16 | 16 |
| 7 | 03-Nov | 200.40 | 200.45 | 200.30 | 200.35 | 200.39 | -0.55 | 196.25 | 8,000 | 9.99 | 0 | 0.00 | 0.00 | 0 |
| 8 | 31-Oct | 205.00 | 205.00 | 199.50 | 201.45 | 201.32 | -1.68 | 197.32 | 94,400 | 117.85 | 60,000 | 60,000.00 | 1.21 | 119 |
| 9 | 30-Oct | 203.65 | 215.00 | 201.25 | 204.90 | 206.87 | -1.01 | 200.70 | 66,400 | 82.90 | 50,400 | 50,400.00 | 1.04 | 100 |
| 10 | 29-Oct | 206.50 | 213.75 | 203.90 | 207.00 | 207.44 | 0.00 | 202.00 | 49,600 | 61.92 | 39,200 | 39,200.00 | 0.81 | 78 |
| 11 | 28-Oct | 204.45 | 207.00 | 204.45 | 207.00 | 206.46 | 0.66 | 202.00 | 13,600 | 16.98 | 5,600 | 5,600.00 | 0.12 | 11 |
| 12 | 27-Oct | 207.00 | 207.75 | 204.00 | 205.65 | 206.01 | -1.58 | 201.44 | 22,400 | 27.97 | 14,400 | 14,400.00 | 0.30 | 29 |
| 13 | 24-Oct | 208.50 | 209.00 | 205.00 | 208.95 | 207.15 | -0.43 | 204.67 | 12,800 | 15.98 | 4,800 | 4,800.00 | 0.10 | 10 |
| 14 | 23-Oct | 206.00 | 210.10 | 204.00 | 209.85 | 207.31 | -1.20 | 205.55 | 17,600 | 21.97 | 8,800 | 8,800.00 | 0.18 | 17 |
| 15 | 21-Oct | 207.50 | 214.90 | 207.50 | 212.40 | 212.43 | 2.16 | 208.05 | 4,800 | 5.99 | 2,400 | 2,400.00 | 0.05 | 5 |
| 16 | 20-Oct | 206.95 | 207.90 | 206.50 | 207.90 | 206.86 | -0.05 | 203.64 | 8,000 | 9.99 | 0 | 0.00 | 0.00 | 0 |
| 17 | 17-Oct | 208.20 | 208.20 | 205.20 | 208.00 | 206.45 | -0.10 | 203.00 | 20,000 | 24.97 | 12,000 | 12,000.00 | 0.25 | 24 |
| 18 | 16-Oct | 206.40 | 215.00 | 203.00 | 208.20 | 207.85 | 0.68 | 203.94 | 56,800 | 70.91 | 44,000 | 44,000.00 | 0.91 | 87 |
| 19 | 15-Oct | 203.00 | 207.50 | 203.00 | 206.80 | 206.56 | 1.90 | 202.56 | 68,000 | 84.89 | 57,600 | 57,600.00 | 1.19 | 114 |
| 20 | 14-Oct | 201.00 | 204.00 | 200.00 | 202.95 | 200.89 | 0.45 | 198.79 | 60,000 | 74.91 | 52,000 | 52,000.00 | 1.04 | 103 |
| 21 | 13-Oct | 206.80 | 206.80 | 202.05 | 202.05 | 205.60 | 0.02 | 197.91 | 10,400 | 12.98 | 800 | 800.00 | 0.02 | 2 |
| 22 | 10-Oct | 208.00 | 209.75 | 202.00 | 202.00 | 206.88 | -0.93 | 197.00 | 14,400 | 17.98 | 6,400 | 6,400.00 | 0.13 | 13 |
| 23 | 09-Oct | 207.00 | 207.45 | 203.90 | 203.90 | 205.54 | 1.12 | 199.72 | 13,600 | 16.98 | 4,800 | 4,800.00 | 0.10 | 10 |
| 24 | 08-Oct | 201.00 | 203.00 | 201.00 | 201.65 | 202.24 | 0.32 | 197.52 | 14,400 | 17.98 | 5,600 | 5,600.00 | 0.11 | 11 |
| 25 | 07-Oct | 204.00 | 204.00 | 201.00 | 201.00 | 201.99 | -1.23 | 196.00 | 11,200 | 13.98 | 3,200 | 3,200.00 | 0.06 | 6 |
| 26 | 06-Oct | 204.00 | 206.00 | 203.00 | 203.50 | 204.53 | -1.60 | 199.33 | 10,400 | 12.98 | 1,600 | 1,600.00 | 0.03 | 3 |
| 27 | 03-Oct | 204.00 | 206.90 | 204.00 | 206.80 | 206.09 | 1.82 | 202.56 | 9,600 | 11.99 | 800 | 800.00 | 0.02 | 2 |
| 28 | 01-Oct | 204.00 | 206.50 | 203.00 | 203.10 | 204.67 | 0.05 | 198.94 | 18,400 | 22.97 | 9,600 | 9,600.00 | 0.20 | 19 |
| 29 | 30-Sep | 204.00 | 208.95 | 203.00 | 203.00 | 206.12 | -1.46 | 198.00 | 20,000 | 24.97 | 10,400 | 10,400.00 | 0.21 | 21 |
| 30 | 29-Sep | 204.00 | 208.00 | 203.00 | 206.00 | 204.00 | 2.23 | 201.00 | 12,800 | 15.98 | 4,800 | 4,800.00 | 0.00 | 10 |
| 31 | 26-Sep | 204.00 | 207.60 | 201.00 | 201.50 | 206.45 | -0.76 | 197.37 | 28,800 | 35.96 | 9,600 | 9,600.00 | 0.20 | 19 |
| 32 | 25-Sep | 204.00 | 208.00 | 203.00 | 203.05 | 206.11 | 0.40 | 198.89 | 16,000 | 19.98 | 8,000 | 8,000.00 | 0.16 | 16 |
| 33 | 24-Sep | 204.00 | 207.90 | 202.05 | 202.25 | 204.95 | 0.12 | 198.11 | 17,600 | 21.97 | 8,000 | 8,000.00 | 0.16 | 16 |
| 34 | 23-Sep | 204.00 | 207.85 | 202.00 | 202.00 | 204.48 | -1.82 | 197.00 | 21,600 | 26.97 | 13,600 | 13,600.00 | 0.28 | 27 |
| 35 | 22-Sep | 207.10 | 208.95 | 203.50 | 205.75 | 206.79 | -2.02 | 201.54 | 25,600 | 31.96 | 17,600 | 17,600.00 | 0.36 | 35 |
| 36 | 19-Sep | 207.30 | 210.00 | 206.00 | 210.00 | 207.35 | 2.94 | 205.00 | 11,200 | 13.98 | 3,200 | 3,200.00 | 0.07 | 6 |
| 37 | 18-Sep | 204.00 | 208.65 | 204.00 | 204.00 | 207.50 | 0.67 | 199.00 | 11,200 | 13.98 | 2,400 | 2,400.00 | 0.05 | 5 |
| 38 | 17-Sep | 204.00 | 204.95 | 202.50 | 202.65 | 203.63 | -0.37 | 198.50 | 16,000 | 19.98 | 8,000 | 8,000.00 | 0.16 | 16 |
| 39 | 16-Sep | 210.20 | 214.50 | 202.50 | 203.40 | 205.64 | 0.35 | 199.23 | 24,800 | 30.96 | 15,200 | 15,200.00 | 0.31 | 30 |
| 40 | 15-Sep | 206.00 | 208.00 | 202.10 | 202.70 | 205.01 | -1.89 | 198.55 | 24,800 | 30.96 | 15,200 | 15,200.00 | 0.31 | 30 |
| 41 | 12-Sep | 204.10 | 207.45 | 203.30 | 206.60 | 204.40 | 0.05 | 202.37 | 48,000 | 59.93 | 36,000 | 36,000.00 | 0.74 | 72 |
| 42 | 11-Sep | 206.50 | 209.00 | 206.00 | 206.50 | 207.40 | 0.66 | 202.27 | 14,400 | 17.98 | 6,400 | 6,400.00 | 0.13 | 13 |
| 43 | 10-Sep | 205.00 | 206.00 | 201.40 | 205.15 | 203.84 | 1.51 | 200.95 | 36,800 | 45.94 | 25,600 | 25,600.00 | 0.52 | 51 |
| 44 | 09-Sep | 196.00 | 209.00 | 196.00 | 202.10 | 199.15 | 3.11 | 197.96 | 19,200 | 23.97 | 11,200 | 11,200.00 | 0.22 | 22 |
| 45 | 08-Sep | 199.90 | 199.95 | 196.00 | 196.00 | 198.48 | 0.00 | 191.00 | 12,000 | 14.98 | 3,200 | 3,200.00 | 0.06 | 6 |
| 46 | 05-Sep | 201.25 | 201.25 | 195.50 | 196.00 | 199.51 | -1.41 | 191.00 | 11,200 | 13.98 | 3,200 | 3,200.00 | 0.06 | 6 |
| 47 | 04-Sep | 196.10 | 200.50 | 194.00 | 198.80 | 197.23 | 0.86 | 194.73 | 58,400 | 72.91 | 27,200 | 27,200.00 | 0.54 | 54 |
| 48 | 03-Sep | 199.20 | 200.00 | 195.00 | 197.10 | 197.86 | -1.00 | 193.06 | 23,200 | 28.96 | 13,600 | 13,600.00 | 0.27 | 27 |
| 49 | 02-Sep | 198.00 | 203.00 | 197.00 | 199.10 | 199.08 | 0.78 | 195.02 | 34,400 | 42.95 | 27,200 | 27,200.00 | 0.54 | 54 |
| 50 | 01-Sep | 194.00 | 197.70 | 194.00 | 197.55 | 196.01 | 1.99 | 193.50 | 77,600 | 96.88 | 68,800 | 68,800.00 | 1.35 | 137 |
| 51 | 29-Aug | 166.10 | 198.00 | 165.00 | 193.70 | 174.99 | 13.97 | 189.73 | 162,400 | 202.75 | 157,600 | 157,600.00 | 2.76 | 313 |
| 52 | 28-Aug | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.23 | 166.47 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.03 | 3 |
| 53 | 26-Aug | 171.80 | 171.85 | 165.00 | 170.35 | 168.54 | 2.53 | 166.86 | 13,600 | 16.98 | 7,200 | 7,200.00 | 0.12 | 14 |
| 54 | 25-Aug | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -2.26 | 162.75 | 800 | 1.00 | 800 | 800.00 | 0.01 | 2 |
| 55 | 22-Aug | 167.00 | 170.00 | 166.00 | 170.00 | 168.60 | 0.59 | 166.00 | 4,000 | 4.99 | 4,000 | 4,000.00 | 0.07 | 8 |
| 56 | 21-Aug | 170.00 | 170.00 | 169.00 | 169.00 | 169.67 | -1.11 | 165.00 | 2,400 | 3.00 | 2,400 | 2,400.00 | 0.04 | 5 |
| 57 | 20-Aug | 170.95 | 170.95 | 170.70 | 170.90 | 170.83 | -0.26 | 167.40 | 5,600 | 6.99 | 2,400 | 2,400.00 | 0.04 | 5 |
| 58 | 19-Aug | 171.40 | 171.45 | 171.35 | 171.35 | 171.39 | 2.05 | 167.84 | 5,600 | 6.99 | 1,600 | 1,600.00 | 0.03 | 3 |
| 59 | 18-Aug | 168.00 | 171.30 | 166.00 | 167.90 | 168.46 | 2.79 | 164.46 | 8,000 | 9.99 | 4,800 | 4,800.00 | 0.08 | 10 |
| 60 | 14-Aug | 166.20 | 167.95 | 163.00 | 163.35 | 165.88 | -4.86 | 160.00 | 28,800 | 35.96 | 21,600 | 21,600.00 | 0.36 | 43 |
| 61 | 13-Aug | 166.25 | 171.95 | 166.20 | 171.70 | 167.34 | 0.47 | 168.18 | 33,600 | 41.95 | 31,200 | 31,200.00 | 0.52 | 62 |
| 62 | 12-Aug | 165.60 | 172.50 | 165.10 | 170.90 | 168.45 | 3.45 | 167.40 | 44,000 | 54.93 | 36,000 | 36,000.00 | 0.61 | 72 |
| 63 | 11-Aug | 165.20 | 165.60 | 165.20 | 165.20 | 165.35 | -1.67 | 161.82 | 13,600 | 16.98 | 13,600 | 13,600.00 | 0.22 | 27 |
| 64 | 08-Aug | 167.00 | 173.20 | 166.00 | 168.00 | 167.68 | -0.56 | 164.00 | 36,000 | 44.94 | 27,200 | 27,200.00 | 0.46 | 54 |
| 65 | 07-Aug | 173.30 | 173.30 | 164.10 | 168.95 | 166.35 | 2.71 | 165.49 | 33,600 | 41.95 | 33,600 | 33,600.00 | 0.56 | 67 |
| 66 | 06-Aug | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.90 | 161.13 | 800 | 1.00 | 800 | 800.00 | 0.01 | 2 |
| 67 | 05-Aug | 168.75 | 172.00 | 162.80 | 166.00 | 165.59 | -1.72 | 162.00 | 11,200 | 13.98 | 6,400 | 6,400.00 | 0.11 | 13 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA