| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 206.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 800 | High52 Date: 21-May-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 10; VWAP21: | Low52 Price: 117.0 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 9,795,200 | Low52 Date: 16-Sep-2024 | SHP: 47.78 / 0.0 / 0.87 / 51.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 188.0 / 150.6 | Month: 177.9 / 160.0 | Week: 172.5 / 163.0 | Day: 169.95 / 169.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.23 | 166.47 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 2 | 26-Aug | 171.80 | 171.85 | 165.00 | 170.35 | 168.54 | 2.53 | 166.86 | 13,600 | 16.98 | 7,200 | 8.99 | 0.12 | 14 |
| 3 | 25-Aug | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -2.26 | 162.75 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 4 | 22-Aug | 167.00 | 170.00 | 166.00 | 170.00 | 168.60 | 0.59 | 166.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.07 | 8 |
| 5 | 21-Aug | 170.00 | 170.00 | 169.00 | 169.00 | 169.67 | -1.11 | 165.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 5 |
| 6 | 20-Aug | 170.95 | 170.95 | 170.70 | 170.90 | 170.83 | -0.26 | 167.40 | 5,600 | 6.99 | 2,400 | 3.00 | 0.04 | 5 |
| 7 | 19-Aug | 171.40 | 171.45 | 171.35 | 171.35 | 171.39 | 2.05 | 167.84 | 5,600 | 6.99 | 1,600 | 2.00 | 0.03 | 3 |
| 8 | 18-Aug | 168.00 | 171.30 | 166.00 | 167.90 | 168.46 | 2.79 | 164.46 | 8,000 | 9.99 | 4,800 | 5.99 | 0.08 | 10 |
| 9 | 14-Aug | 166.20 | 167.95 | 163.00 | 163.35 | 165.88 | -4.86 | 160.00 | 28,800 | 35.96 | 21,600 | 26.97 | 0.36 | 43 |
| 10 | 13-Aug | 166.25 | 171.95 | 166.20 | 171.70 | 167.34 | 0.47 | 168.18 | 33,600 | 41.95 | 31,200 | 38.95 | 0.52 | 62 |
| 11 | 12-Aug | 165.60 | 172.50 | 165.10 | 170.90 | 168.45 | 3.45 | 167.40 | 44,000 | 54.93 | 36,000 | 44.94 | 0.61 | 72 |
| 12 | 11-Aug | 165.20 | 165.60 | 165.20 | 165.20 | 165.35 | -1.67 | 161.82 | 13,600 | 16.98 | 13,600 | 16.98 | 0.22 | 27 |
| 13 | 08-Aug | 167.00 | 173.20 | 166.00 | 168.00 | 167.68 | -0.56 | 164.00 | 36,000 | 44.94 | 27,200 | 33.96 | 0.46 | 54 |
| 14 | 07-Aug | 173.30 | 173.30 | 164.10 | 168.95 | 166.35 | 2.71 | 165.49 | 33,600 | 41.95 | 33,600 | 41.95 | 0.56 | 67 |
| 15 | 06-Aug | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.90 | 161.13 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 16 | 05-Aug | 168.75 | 172.00 | 162.80 | 166.00 | 165.59 | -1.72 | 162.00 | 11,200 | 13.98 | 6,400 | 7.99 | 0.11 | 13 |
| 17 | 04-Aug | 169.90 | 169.90 | 167.00 | 168.90 | 168.37 | 1.75 | 165.44 | 4,800 | 5.99 | 800 | 1.00 | 0.01 | 2 |
| 18 | 01-Aug | 172.80 | 173.50 | 164.05 | 166.00 | 169.99 | -0.12 | 162.00 | 7,200 | 8.99 | 1,600 | 2.00 | 0.03 | 3 |
| 19 | 31-Jul | 173.30 | 173.30 | 165.50 | 166.20 | 167.77 | -2.81 | 162.80 | 17,600 | 21.97 | 13,600 | 16.98 | 0.23 | 27 |
| 20 | 30-Jul | 171.00 | 171.75 | 170.00 | 171.00 | 170.91 | -1.36 | 167.00 | 4,800 | 5.99 | 800 | 1.00 | 0.01 | 2 |
| 21 | 29-Jul | 172.30 | 173.35 | 169.95 | 173.35 | 172.18 | 1.91 | 169.80 | 4,800 | 5.99 | 800 | 1.00 | 0.01 | 2 |
| 22 | 28-Jul | 173.90 | 173.90 | 168.60 | 170.10 | 172.04 | 1.55 | 166.62 | 5,600 | 6.99 | 1,600 | 2.00 | 0.03 | 3 |
| 23 | 25-Jul | 163.65 | 168.70 | 163.00 | 167.50 | 164.39 | 2.01 | 164.07 | 38,400 | 47.94 | 30,400 | 37.95 | 0.50 | 60 |
| 24 | 24-Jul | 171.50 | 172.50 | 163.65 | 164.20 | 169.93 | -1.05 | 160.84 | 10,400 | 12.98 | 4,000 | 4.99 | 0.07 | 8 |
| 25 | 23-Jul | 174.80 | 174.80 | 164.25 | 165.95 | 170.00 | -5.14 | 162.55 | 47,200 | 58.93 | 36,800 | 45.94 | 0.00 | 73 |
| 26 | 22-Jul | 169.40 | 175.70 | 169.30 | 174.95 | 174.08 | 1.27 | 171.37 | 44,800 | 55.93 | 38,400 | 47.94 | 0.67 | 76 |
| 27 | 21-Jul | 170.50 | 174.00 | 168.45 | 172.75 | 171.61 | 6.64 | 169.21 | 33,600 | 41.95 | 28,800 | 35.96 | 0.49 | 57 |
| 28 | 16-Jul | 163.00 | 163.00 | 162.00 | 162.00 | 162.62 | -0.83 | 158.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.05 | 6 |
| 29 | 15-Jul | 168.00 | 169.00 | 160.00 | 163.35 | 164.06 | -2.19 | 160.00 | 14,400 | 17.98 | 12,000 | 14.98 | 0.20 | 24 |
| 30 | 14-Jul | 166.10 | 171.80 | 165.00 | 167.00 | 167.00 | -6.13 | 163.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.00 | 6 |
| 31 | 10-Jul | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 0.00 | 174.26 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 32 | 09-Jul | 176.70 | 177.90 | 176.70 | 177.90 | 177.33 | 6.02 | 174.26 | 12,800 | 15.98 | 12,800 | 15.98 | 0.23 | 25 |
| 33 | 08-Jul | 169.00 | 169.25 | 165.00 | 167.80 | 167.79 | -2.98 | 164.36 | 45,600 | 56.93 | 31,200 | 38.95 | 0.52 | 62 |
| 34 | 07-Jul | 169.00 | 173.00 | 166.50 | 172.95 | 168.01 | 4.95 | 169.41 | 29,600 | 36.95 | 29,600 | 36.95 | 0.50 | 59 |
| 35 | 03-Jul | 165.10 | 166.30 | 164.00 | 164.80 | 165.04 | -1.26 | 161.42 | 10,400 | 12.98 | 5,600 | 6.99 | 0.09 | 11 |
| 36 | 01-Jul | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.06 | 163.48 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 37 | 30-Jun | 166.30 | 166.80 | 166.30 | 166.80 | 166.55 | 0.48 | 163.38 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 38 | 27-Jun | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.35 | 162.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 39 | 25-Jun | 168.00 | 179.50 | 163.50 | 173.55 | 170.20 | -1.39 | 170.00 | 8,000 | 9.99 | 4,800 | 5.99 | 0.08 | 10 |
| 40 | 23-Jun | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.07 | 172.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 41 | 20-Jun | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 7.82 | 174.26 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 42 | 19-Jun | 165.35 | 165.35 | 165.00 | 165.00 | 165.18 | -1.49 | 161.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 43 | 18-Jun | 169.05 | 169.05 | 167.00 | 167.50 | 168.42 | -3.68 | 164.07 | 4,000 | 4.99 | 2,400 | 3.00 | 0.04 | 5 |
| 44 | 17-Jun | 173.80 | 173.90 | 173.80 | 173.90 | 173.83 | -0.63 | 170.34 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 5 |
| 45 | 16-Jun | 167.00 | 175.00 | 165.25 | 175.00 | 169.08 | 4.10 | 171.00 | 2,400 | 3.00 | 1,600 | 2.00 | 0.03 | 3 |
| 46 | 13-Jun | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 0.00 | 164.66 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 3 |
| 47 | 12-Jun | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 0.00 | 164.66 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 48 | 11-Jun | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.06 | 164.66 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 49 | 10-Jun | 168.60 | 168.60 | 168.00 | 168.20 | 168.30 | -0.77 | 164.76 | 5,600 | 6.99 | 4,800 | 5.99 | 0.08 | 10 |
| 50 | 09-Jun | 176.80 | 176.80 | 165.00 | 169.50 | 170.55 | -5.83 | 166.03 | 14,400 | 17.98 | 12,800 | 15.98 | 0.22 | 25 |
| 51 | 05-Jun | 174.00 | 180.00 | 174.00 | 180.00 | 178.23 | 6.51 | 176.00 | 10,400 | 12.98 | 10,400 | 12.98 | 0.19 | 21 |
| 52 | 04-Jun | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00 | 165.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 53 | 03-Jun | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -2.68 | 165.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.00 | 8 |
| 54 | 02-Jun | 176.00 | 182.80 | 164.00 | 173.65 | 172.09 | -3.53 | 170.09 | 32,800 | 40.95 | 24,800 | 30.96 | 0.43 | 49 |
| 55 | 30-May | 172.10 | 180.00 | 172.10 | 180.00 | 174.73 | 4.53 | 176.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 5 |
| 56 | 29-May | 180.00 | 185.00 | 172.20 | 172.20 | 178.58 | -0.75 | 168.67 | 4,800 | 5.99 | 3,200 | 4.00 | 0.06 | 6 |
| 57 | 28-May | 173.60 | 173.60 | 173.50 | 173.50 | 173.55 | 0.00 | 169.95 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 2 |
| 58 | 27-May | 179.00 | 179.00 | 172.00 | 173.50 | 178.08 | -1.14 | 169.95 | 9,600 | 11.99 | 9,600 | 11.99 | 0.17 | 19 |
| 59 | 26-May | 177.80 | 177.95 | 172.10 | 175.50 | 176.94 | -1.96 | 171.91 | 12,000 | 14.98 | 8,000 | 9.99 | 0.14 | 16 |
| 60 | 23-May | 178.10 | 179.95 | 175.10 | 179.00 | 178.66 | 0.03 | 175.00 | 32,000 | 39.95 | 28,000 | 34.96 | 0.50 | 56 |
| 61 | 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 | 16 |
| 62 | 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 | 27 |
| 63 | 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 | 27 |
| 64 | 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 | 49 |
| 65 | 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 | 13 |
| 66 | 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 | 10 |
| 67 | 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 | 19 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR