| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 664.55 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 28-May-2024 | Bumper: 491.25; Drift%: 4.57 |
| Industry: Household Products | Face Value: 5 | Low52 Price: 388.1 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 7,500,000 | Low52 Date: 07-Apr-2025 | SHP: 65.35 / 0.0 / 0.0 / 34.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 575.75 / 410.8 | Month: 470.0 / 410.8 | Week: 529.2 / 492.4 | Day: 523.5 / 494.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 523.50 | 523.50 | 494.95 | 514.75 | 508.85 | -1.67 | 386.06 | 7,987 | 4.71 | 5,598 | 7.13 | 0.28 | 0.22 |
| 2 | 20-May | 525.80 | 530.00 | 515.00 | 523.50 | 523.38 | -0.48 | 392.63 | 3,313 | 1.95 | 2,130 | 2.71 | 0.11 | 0.08 |
| 3 | 19-May | 516.35 | 534.95 | 516.35 | 526.05 | 526.55 | 1.88 | 394.54 | 5,326 | 3.14 | 2,850 | 3.63 | 0.15 | 0.11 |
| 4 | 16-May | 525.00 | 529.20 | 512.70 | 516.35 | 521.94 | -0.02 | 387.26 | 4,090 | 2.41 | 2,203 | 2.81 | 0.11 | 0.08 |
| 5 | 15-May | 503.50 | 525.00 | 503.50 | 516.45 | 518.74 | 0.15 | 387.34 | 3,253 | 1.92 | 1,958 | 2.49 | 0.10 | 0.08 |
| 6 | 14-May | 510.05 | 521.30 | 507.50 | 515.70 | 515.57 | 1.80 | 386.78 | 5,427 | 3.20 | 4,027 | 5.13 | 0.21 | 0.15 |
| 7 | 13-May | 499.45 | 510.00 | 494.60 | 506.60 | 504.49 | 0.61 | 379.95 | 3,673 | 2.17 | 2,612 | 3.33 | 0.13 | 0.10 |
| 8 | 12-May | 492.40 | 510.00 | 492.40 | 503.55 | 502.58 | 2.63 | 377.66 | 2,709 | 1.60 | 1,743 | 2.22 | 0.09 | 0.07 |
| 9 | 09-May | 480.00 | 495.45 | 479.80 | 490.65 | 489.40 | -0.03 | 367.99 | 2,439 | 1.44 | 1,265 | 1.61 | 0.06 | 0.05 |
| 10 | 08-May | 504.30 | 509.05 | 483.55 | 490.80 | 496.36 | -1.99 | 368.10 | 1,694 | 1.00 | 784 | 1.00 | 0.04 | 0.03 |
| 11 | 07-May | 492.80 | 504.40 | 480.40 | 500.75 | 494.53 | 1.88 | 375.56 | 4,234 | 2.50 | 2,441 | 3.11 | 0.12 | 0.09 |
| 12 | 06-May | 500.00 | 501.90 | 486.00 | 491.50 | 494.58 | -0.15 | 368.63 | 4,947 | 2.92 | 3,310 | 4.22 | 0.16 | 0.13 |
| 13 | 05-May | 492.70 | 511.45 | 486.00 | 492.25 | 496.12 | -0.60 | 369.19 | 7,440 | 4.39 | 1,581 | 2.01 | 0.08 | 0.06 |
| 14 | 02-May | 499.85 | 504.20 | 491.25 | 495.20 | 497.79 | -0.90 | 371.40 | 2,077 | 1.23 | 1,310 | 1.67 | 0.07 | 0.05 |
| 15 | 30-Apr | 496.00 | 509.00 | 486.00 | 499.70 | 501.68 | 0.87 | 374.78 | 5,537 | 3.27 | 3,058 | 3.90 | 0.15 | 0.12 |
| 16 | 29-Apr | 490.35 | 507.90 | 490.10 | 495.40 | 496.81 | 1.03 | 371.55 | 7,389 | 4.36 | 2,794 | 3.56 | 0.14 | 0.11 |
| 17 | 28-Apr | 509.20 | 513.20 | 479.25 | 490.35 | 492.89 | -1.66 | 367.76 | 13,566 | 8.00 | 5,728 | 7.30 | 0.28 | 0.22 |
| 18 | 25-Apr | 532.25 | 532.25 | 494.00 | 498.65 | 502.12 | -4.52 | 373.99 | 8,871 | 5.23 | 5,478 | 6.98 | 0.28 | 0.21 |
| 19 | 24-Apr | 514.85 | 540.00 | 511.05 | 522.25 | 524.56 | 2.28 | 391.69 | 7,281 | 4.30 | 2,477 | 3.16 | 0.13 | 0.10 |
| 20 | 23-Apr | 545.50 | 545.50 | 505.00 | 510.60 | 518.02 | -4.21 | 382.95 | 11,445 | 6.75 | 5,893 | 7.51 | 0.31 | 0.23 |
| 21 | 22-Apr | 542.00 | 550.00 | 522.05 | 533.05 | 536.52 | 0.37 | 399.79 | 14,362 | 8.47 | 7,898 | 10.06 | 0.42 | 0.30 |
| 22 | 21-Apr | 509.95 | 539.45 | 496.00 | 531.10 | 522.74 | 11.47 | 398.33 | 77,403 | 45.67 | 35,840 | 45.66 | 1.87 | 1.38 |
| 23 | 17-Apr | 448.80 | 494.00 | 437.45 | 476.45 | 469.15 | 6.16 | 357.34 | 15,055 | 8.88 | 11,962 | 15.24 | 0.56 | 0.46 |
| 24 | 16-Apr | 445.10 | 454.55 | 426.00 | 448.80 | 440.01 | 1.01 | 336.60 | 9,243 | 5.45 | 5,611 | 7.15 | 0.25 | 0.22 |
| 25 | 15-Apr | 435.00 | 450.40 | 424.00 | 444.30 | 442.65 | 1.71 | 333.23 | 3,786 | 2.23 | 2,143 | 2.73 | 0.09 | 0.08 |
| 26 | 11-Apr | 440.00 | 440.00 | 423.00 | 436.85 | 434.06 | 3.08 | 327.64 | 3,598 | 2.12 | 1,975 | 2.52 | 0.09 | 0.08 |
| 27 | 09-Apr | 421.90 | 428.95 | 408.60 | 423.80 | 421.05 | 0.80 | 317.85 | 2,804 | 1.65 | 1,080 | 1.38 | 0.05 | 0.04 |
| 28 | 08-Apr | 406.00 | 431.80 | 406.00 | 420.45 | 416.56 | 3.46 | 315.34 | 5,392 | 3.18 | 2,467 | 3.14 | 0.10 | 0.09 |
| 29 | 07-Apr | 442.00 | 442.00 | 388.10 | 406.40 | 397.40 | -8.54 | 304.80 | 26,381 | 15.56 | 13,888 | 17.69 | 0.55 | 0.53 |
| 30 | 04-Apr | 455.50 | 455.50 | 439.60 | 444.35 | 445.72 | -3.02 | 333.26 | 3,685 | 2.17 | 2,140 | 2.73 | 0.10 | 0.08 |
| 31 | 03-Apr | 454.80 | 470.00 | 454.10 | 458.20 | 462.23 | 1.36 | 343.65 | 4,494 | 2.65 | 2,600 | 3.31 | 0.12 | 0.10 |
| 32 | 02-Apr | 439.70 | 455.55 | 431.90 | 452.05 | 446.58 | 2.81 | 339.04 | 5,732 | 3.38 | 4,128 | 5.26 | 0.18 | 0.16 |
| 33 | 01-Apr | 411.00 | 441.50 | 409.00 | 439.70 | 429.03 | 6.00 | 329.78 | 6,460 | 3.81 | 3,592 | 4.58 | 0.15 | 0.14 |
| 34 | 28-Mar | 426.95 | 438.85 | 410.80 | 414.80 | 425.42 | -1.68 | 311.10 | 11,858 | 7.00 | 7,678 | 9.78 | 0.33 | 0.30 |
| 35 | 27-Mar | 440.15 | 440.15 | 417.10 | 421.90 | 423.71 | -1.85 | 316.43 | 16,005 | 9.44 | 13,745 | 17.51 | 0.58 | 0.53 |
| 36 | 26-Mar | 434.95 | 441.00 | 427.00 | 429.85 | 435.37 | -0.42 | 322.39 | 5,066 | 2.99 | 3,558 | 4.53 | 0.15 | 0.14 |
| 37 | 25-Mar | 460.15 | 463.55 | 425.00 | 431.65 | 443.50 | -6.12 | 323.74 | 13,407 | 7.91 | 10,733 | 13.67 | 0.48 | 0.41 |
| 38 | 24-Mar | 462.00 | 470.00 | 452.70 | 459.80 | 461.13 | 1.57 | 344.85 | 7,330 | 4.32 | 5,418 | 6.90 | 0.25 | 0.21 |
| 39 | 21-Mar | 435.00 | 464.60 | 435.00 | 452.70 | 457.51 | 1.15 | 339.53 | 3,212 | 1.89 | 1,957 | 2.49 | 0.09 | 0.08 |
| 40 | 20-Mar | 462.95 | 462.95 | 442.30 | 447.55 | 453.95 | 0.38 | 335.66 | 6,377 | 3.76 | 3,731 | 4.75 | 0.17 | 0.14 |
| 41 | 19-Mar | 441.00 | 453.45 | 437.10 | 445.85 | 445.58 | 2.79 | 334.39 | 5,126 | 3.02 | 2,984 | 3.80 | 0.13 | 0.11 |
| 42 | 18-Mar | 426.50 | 440.00 | 425.95 | 433.75 | 434.15 | 1.66 | 325.31 | 9,118 | 5.38 | 6,458 | 8.23 | 0.28 | 0.25 |
| 43 | 17-Mar | 438.65 | 454.95 | 418.80 | 426.65 | 432.48 | -2.74 | 319.99 | 5,424 | 3.20 | 3,751 | 4.78 | 0.16 | 0.14 |
| 44 | 13-Mar | 425.00 | 448.95 | 425.00 | 438.65 | 438.05 | -0.10 | 328.99 | 3,851 | 2.27 | 1,907 | 2.43 | 0.08 | 0.07 |
| 45 | 12-Mar | 445.65 | 446.35 | 435.00 | 439.10 | 442.99 | -0.52 | 329.33 | 2,031 | 1.20 | 1,493 | 1.90 | 0.07 | 0.06 |
| 46 | 11-Mar | 436.05 | 444.70 | 430.00 | 441.40 | 439.18 | 0.55 | 331.05 | 2,033 | 1.20 | 1,090 | 1.39 | 0.05 | 0.04 |
| 47 | 10-Mar | 465.00 | 465.00 | 432.60 | 439.00 | 451.06 | -0.99 | 329.00 | 8,324 | 4.91 | 6,550 | 8.34 | 0.30 | 0.25 |
| 48 | 07-Mar | 430.40 | 450.00 | 429.50 | 443.40 | 442.68 | 3.97 | 332.55 | 3,018 | 1.78 | 2,124 | 2.71 | 0.09 | 0.08 |
| 49 | 06-Mar | 438.20 | 438.30 | 421.50 | 426.45 | 429.63 | -0.95 | 319.84 | 2,690 | 1.59 | 1,620 | 2.06 | 0.07 | 0.06 |
| 50 | 05-Mar | 438.50 | 438.50 | 425.80 | 430.55 | 430.41 | 1.86 | 322.91 | 3,108 | 1.83 | 1,970 | 2.51 | 0.08 | 0.08 |
| 51 | 04-Mar | 439.05 | 444.40 | 416.05 | 422.70 | 428.07 | -3.57 | 317.03 | 5,464 | 3.22 | 3,217 | 4.10 | 0.14 | 0.12 |
| 52 | 03-Mar | 469.75 | 469.75 | 426.90 | 438.35 | 446.56 | -0.25 | 328.76 | 5,025 | 2.96 | 2,386 | 3.04 | 0.11 | 0.09 |
| 53 | 28-Feb | 458.40 | 461.95 | 435.00 | 439.45 | 442.58 | -4.07 | 329.59 | 4,693 | 2.77 | 3,464 | 4.41 | 0.15 | 0.13 |
| 54 | 27-Feb | 487.00 | 487.00 | 448.05 | 458.10 | 460.93 | -3.80 | 343.58 | 4,864 | 2.87 | 2,691 | 3.43 | 0.12 | 0.10 |
| 55 | 25-Feb | 488.25 | 499.00 | 464.75 | 476.20 | 483.60 | -1.44 | 357.15 | 13,793 | 8.14 | 8,753 | 11.15 | 0.42 | 0.34 |
| 56 | 24-Feb | 472.30 | 497.65 | 463.05 | 483.15 | 487.96 | 2.29 | 362.36 | 24,053 | 14.19 | 19,951 | 25.42 | 0.97 | 0.77 |
| 57 | 21-Feb | 461.25 | 478.90 | 453.05 | 472.35 | 462.10 | 3.59 | 354.26 | 8,699 | 5.13 | 7,367 | 9.38 | 0.34 | 0.28 |
| 58 | 20-Feb | 441.05 | 474.00 | 435.40 | 456.00 | 446.62 | 2.30 | 342.00 | 13,621 | 8.04 | 10,971 | 13.98 | 0.49 | 0.42 |
| 59 | 19-Feb | 429.50 | 454.95 | 422.75 | 445.75 | 445.75 | 5.82 | 334.31 | 5,729 | 3.38 | 3,755 | 4.78 | 0.17 | 0.14 |
| 60 | 18-Feb | 460.00 | 460.00 | 415.00 | 421.25 | 432.24 | -4.91 | 315.94 | 20,855 | 12.30 | 17,462 | 22.24 | 0.75 | 0.67 |
| 61 | 17-Feb | 439.95 | 453.00 | 421.95 | 443.00 | 434.03 | 1.21 | 332.00 | 3,674 | 2.17 | 2,610 | 3.32 | 0.11 | 0.10 |
| 62 | 14-Feb | 444.00 | 445.00 | 428.10 | 437.70 | 434.33 | -1.29 | 328.28 | 3,024 | 1.78 | 1,740 | 2.22 | 0.08 | 0.07 |
| 63 | 13-Feb | 452.45 | 453.80 | 441.25 | 443.40 | 449.72 | -2.10 | 332.55 | 12,077 | 7.13 | 11,320 | 14.42 | 0.51 | 0.44 |
| 64 | 12-Feb | 476.80 | 476.80 | 445.00 | 452.90 | 454.08 | -3.31 | 339.68 | 3,250 | 1.92 | 2,010 | 2.56 | 0.09 | 0.08 |
| 65 | 11-Feb | 481.10 | 485.30 | 468.00 | 468.40 | 472.04 | -3.12 | 351.30 | 2,749 | 1.62 | 1,650 | 2.10 | 0.08 | 0.06 |
| 66 | 10-Feb | 510.00 | 510.00 | 478.65 | 483.50 | 489.08 | -3.15 | 362.63 | 3,203 | 1.89 | 2,427 | 3.09 | 0.12 | 0.09 |
| 67 | 07-Feb | 516.90 | 516.90 | 490.00 | 499.25 | 498.65 | -0.54 | 374.44 | 1,362 | 0.80 | 731 | 0.93 | 0.04 | 0.03 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB