| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 163.95 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: 150.69; Drift%: -3.38 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 69.0 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 228,721,955 | Low52 Date: 23-Jul-2024 | SHP: 16.23 / 0.41 / 1.88 / 81.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 149.0 / 93.0 | Month: 140.9 / 117.88 | Week: 163.95 / 145.29 | Day: 149.8 / 143.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 146.51 | 149.80 | 143.51 | 145.77 | 146.53 | -0.23 | 3,334.08 | 212,167 | 4.75 | 127,709 | 4.81 | 1.87 | 7 |
| 2 | 10-Jul | 149.65 | 149.65 | 145.15 | 146.10 | 146.30 | -0.65 | 3,341.63 | 116,467 | 2.61 | 69,859 | 2.63 | 1.02 | 4 |
| 3 | 09-Jul | 149.99 | 152.60 | 146.10 | 147.06 | 149.34 | -1.63 | 3,363.59 | 176,967 | 3.96 | 114,171 | 4.30 | 1.71 | 6 |
| 4 | 08-Jul | 154.50 | 154.50 | 147.73 | 149.50 | 150.71 | -2.61 | 3,419.39 | 219,169 | 4.91 | 115,031 | 4.33 | 1.73 | 6 |
| 5 | 07-Jul | 155.00 | 155.00 | 148.65 | 153.51 | 152.15 | -0.50 | 3,511.11 | 387,692 | 8.68 | 225,909 | 8.51 | 3.44 | 12 |
| 6 | 04-Jul | 156.50 | 160.80 | 153.22 | 154.28 | 155.86 | -1.61 | 3,528.72 | 299,280 | 6.70 | 164,655 | 6.20 | 2.57 | 9 |
| 7 | 03-Jul | 162.00 | 163.95 | 156.12 | 156.80 | 159.60 | -2.58 | 3,586.36 | 380,844 | 8.53 | 197,949 | 7.45 | 3.16 | 11 |
| 8 | 02-Jul | 154.00 | 161.32 | 150.46 | 160.95 | 158.87 | 4.76 | 3,681.28 | 1,886,862 | 42.27 | 1,021,511 | 38.47 | 16.23 | 55 |
| 9 | 01-Jul | 152.00 | 156.14 | 150.69 | 153.64 | 154.02 | 3.32 | 3,514.08 | 1,456,760 | 32.63 | 815,576 | 30.71 | 12.56 | 44 |
| 10 | 30-Jun | 145.29 | 148.71 | 145.29 | 148.71 | 148.23 | 5.00 | 3,401.32 | 365,732 | 8.19 | 270,741 | 10.20 | 4.01 | 15 |
| 11 | 27-Jun | 136.49 | 142.02 | 135.20 | 141.63 | 140.72 | 4.71 | 3,239.39 | 529,875 | 11.87 | 230,947 | 8.70 | 3.25 | 12 |
| 12 | 26-Jun | 134.99 | 137.50 | 133.00 | 135.26 | 134.99 | 0.44 | 3,093.69 | 310,984 | 6.97 | 253,318 | 9.54 | 3.42 | 14 |
| 13 | 25-Jun | 135.99 | 138.80 | 133.00 | 134.67 | 135.90 | -0.32 | 3,080.20 | 182,117 | 4.08 | 106,528 | 4.01 | 1.45 | 6 |
| 14 | 24-Jun | 135.90 | 135.90 | 131.63 | 135.10 | 134.31 | 0.84 | 3,090.03 | 116,500 | 2.61 | 76,178 | 2.87 | 1.02 | 4 |
| 15 | 23-Jun | 133.00 | 135.40 | 131.81 | 133.98 | 134.11 | 2.66 | 3,064.42 | 153,942 | 3.45 | 80,282 | 3.02 | 1.08 | 4 |
| 16 | 20-Jun | 129.99 | 131.50 | 127.17 | 130.51 | 129.86 | 1.36 | 2,985.05 | 85,995 | 1.93 | 44,117 | 1.66 | 0.57 | 2 |
| 17 | 19-Jun | 130.20 | 132.94 | 126.83 | 128.76 | 129.33 | -2.24 | 2,945.02 | 256,101 | 5.74 | 168,483 | 6.34 | 2.18 | 9 |
| 18 | 18-Jun | 135.72 | 135.72 | 130.10 | 131.71 | 132.43 | -2.19 | 3,012.50 | 107,016 | 2.40 | 60,661 | 2.28 | 0.80 | 3 |
| 19 | 17-Jun | 137.10 | 137.65 | 133.60 | 134.66 | 135.80 | -1.78 | 3,079.97 | 153,678 | 3.44 | 89,580 | 3.37 | 1.22 | 5 |
| 20 | 16-Jun | 131.31 | 139.00 | 131.31 | 137.10 | 136.07 | 3.04 | 3,135.78 | 234,357 | 5.25 | 122,094 | 4.60 | 1.66 | 7 |
| 21 | 13-Jun | 134.50 | 138.59 | 130.15 | 133.05 | 134.28 | -2.88 | 3,043.15 | 216,357 | 4.85 | 127,818 | 4.81 | 1.72 | 7 |
| 22 | 12-Jun | 139.99 | 141.41 | 136.04 | 137.00 | 138.66 | -1.67 | 3,133.00 | 255,246 | 5.72 | 177,481 | 6.68 | 2.46 | 10 |
| 23 | 11-Jun | 138.23 | 145.14 | 136.49 | 139.33 | 142.73 | 0.80 | 3,186.78 | 505,336 | 11.32 | 267,081 | 10.06 | 3.81 | 14 |
| 24 | 10-Jun | 141.30 | 141.30 | 137.51 | 138.23 | 138.75 | -0.84 | 3,161.62 | 98,238 | 2.20 | 57,544 | 2.17 | 0.80 | 3 |
| 25 | 09-Jun | 141.00 | 141.90 | 138.08 | 139.40 | 139.50 | 0.21 | 3,188.38 | 181,967 | 4.08 | 94,001 | 3.54 | 1.31 | 5 |
| 26 | 06-Jun | 143.19 | 144.64 | 138.49 | 139.11 | 141.56 | -4.58 | 3,181.75 | 236,885 | 5.31 | 128,676 | 4.85 | 1.82 | 7 |
| 27 | 05-Jun | 148.70 | 150.00 | 140.35 | 145.78 | 146.74 | -0.31 | 3,334.31 | 871,415 | 19.52 | 433,097 | 16.31 | 6.36 | 23 |
| 28 | 04-Jun | 146.49 | 147.13 | 142.01 | 146.24 | 145.14 | 1.49 | 3,344.83 | 415,592 | 9.31 | 234,009 | 8.81 | 3.40 | 13 |
| 29 | 03-Jun | 137.32 | 144.18 | 134.99 | 144.10 | 142.18 | 4.94 | 3,295.88 | 755,666 | 16.93 | 434,415 | 16.36 | 6.18 | 23 |
| 30 | 02-Jun | 137.28 | 138.60 | 132.03 | 137.32 | 135.59 | 0.03 | 3,140.81 | 234,389 | 5.25 | 127,910 | 4.82 | 1.73 | 7 |
| 31 | 30-May | 135.50 | 140.90 | 134.51 | 137.28 | 137.75 | 1.28 | 3,139.89 | 342,171 | 7.66 | 199,688 | 7.52 | 2.75 | 11 |
| 32 | 29-May | 131.95 | 136.50 | 131.35 | 135.55 | 134.11 | 3.77 | 3,100.33 | 281,871 | 6.31 | 155,715 | 5.86 | 2.09 | 27 |
| 33 | 28-May | 125.07 | 130.83 | 123.00 | 130.63 | 126.15 | 4.84 | 2,987.79 | 599,906 | 13.44 | 467,844 | 17.62 | 5.90 | 80 |
| 34 | 27-May | 126.59 | 126.72 | 123.11 | 124.60 | 125.26 | -1.42 | 2,849.88 | 44,641 | 1.00 | 26,553 | 1.00 | 0.33 | 5 |
| 35 | 26-May | 124.76 | 129.74 | 124.76 | 126.39 | 127.04 | -1.78 | 2,890.82 | 100,151 | 2.24 | 51,946 | 1.96 | 0.66 | 9 |
| 36 | 23-May | 129.93 | 129.93 | 126.40 | 128.68 | 128.26 | 1.31 | 2,943.19 | 106,119 | 2.38 | 42,464 | 1.60 | 0.54 | 7 |
| 37 | 22-May | 128.43 | 129.00 | 125.42 | 127.02 | 127.06 | -0.28 | 2,905.23 | 113,875 | 2.55 | 54,615 | 2.06 | 0.69 | 9 |
| 38 | 21-May | 129.90 | 130.17 | 126.76 | 127.38 | 128.29 | -1.94 | 2,913.46 | 93,346 | 2.09 | 50,028 | 1.88 | 0.64 | 9 |
| 39 | 20-May | 130.10 | 133.30 | 128.79 | 129.90 | 130.73 | 0.47 | 2,971.10 | 179,788 | 4.03 | 93,596 | 3.52 | 1.22 | 16 |
| 40 | 19-May | 134.00 | 134.00 | 128.01 | 129.29 | 131.14 | -2.22 | 2,957.15 | 256,691 | 5.75 | 137,099 | 5.16 | 1.80 | 23 |
| 41 | 16-May | 133.61 | 134.00 | 130.85 | 132.23 | 132.53 | -1.04 | 3,024.39 | 311,016 | 6.97 | 158,675 | 5.98 | 2.10 | 27 |
| 42 | 15-May | 130.02 | 135.58 | 129.00 | 133.62 | 133.52 | 3.48 | 3,056.18 | 527,745 | 11.82 | 282,713 | 10.65 | 3.77 | 48 |
| 43 | 14-May | 125.00 | 129.13 | 121.26 | 129.13 | 128.16 | 4.99 | 2,953.49 | 366,067 | 8.20 | 299,245 | 11.27 | 3.84 | 51 |
| 44 | 13-May | 124.50 | 124.50 | 121.14 | 122.99 | 122.53 | 0.28 | 2,813.05 | 97,980 | 2.19 | 65,244 | 2.46 | 0.80 | 11 |
| 45 | 12-May | 123.99 | 124.44 | 121.11 | 122.65 | 123.01 | 3.33 | 2,805.27 | 220,210 | 4.93 | 139,208 | 5.24 | 1.71 | 24 |
| 46 | 09-May | 117.88 | 120.00 | 117.88 | 118.70 | 118.81 | -2.32 | 2,714.93 | 60,425 | 1.35 | 37,505 | 1.41 | 0.45 | 6 |
| 47 | 08-May | 122.00 | 126.70 | 120.65 | 121.52 | 124.25 | -2.35 | 2,779.43 | 136,855 | 3.07 | 87,997 | 3.31 | 1.09 | 15 |
| 48 | 07-May | 126.01 | 127.09 | 123.24 | 124.44 | 124.99 | -1.99 | 2,846.22 | 139,342 | 3.12 | 64,839 | 2.44 | 0.81 | 11 |
| 49 | 06-May | 128.86 | 128.86 | 125.39 | 126.97 | 126.98 | -0.29 | 2,904.08 | 213,231 | 4.78 | 108,392 | 4.08 | 1.38 | 19 |
| 50 | 05-May | 133.88 | 134.00 | 126.02 | 127.34 | 129.62 | -2.93 | 2,912.55 | 142,769 | 3.20 | 82,191 | 3.10 | 1.07 | 14 |
| 51 | 02-May | 133.19 | 135.00 | 130.00 | 131.19 | 132.05 | 1.31 | 3,000.60 | 288,329 | 6.46 | 159,601 | 6.01 | 2.11 | 27 |
| 52 | 30-Apr | 132.10 | 135.00 | 127.25 | 129.49 | 130.99 | -2.46 | 2,961.72 | 160,460 | 3.59 | 87,766 | 3.31 | 1.15 | 15 |
| 53 | 29-Apr | 134.89 | 137.19 | 129.00 | 132.76 | 132.10 | -0.44 | 3,036.51 | 316,643 | 7.09 | 170,076 | 6.40 | 2.25 | 29 |
| 54 | 28-Apr | 139.80 | 139.80 | 131.55 | 133.35 | 135.59 | -3.27 | 3,050.01 | 364,529 | 8.17 | 221,460 | 8.34 | 3.00 | 38 |
| 55 | 25-Apr | 135.98 | 139.90 | 131.00 | 137.86 | 134.91 | 3.45 | 3,153.16 | 693,738 | 15.54 | 469,378 | 17.68 | 6.33 | 80 |
| 56 | 24-Apr | 131.00 | 134.59 | 128.26 | 133.26 | 131.57 | 2.28 | 3,047.95 | 1,697,097 | 38.02 | 1,190,967 | 44.85 | 15.67 | 204 |
| 57 | 23-Apr | 127.00 | 130.29 | 122.31 | 130.29 | 127.35 | 5.00 | 2,980.02 | 897,706 | 20.11 | 669,227 | 25.20 | 8.52 | 114 |
| 58 | 22-Apr | 118.18 | 124.19 | 115.02 | 124.09 | 120.75 | 4.91 | 2,838.21 | 2,152,652 | 48.22 | 1,783,338 | 67.16 | 21.53 | 305 |
| 59 | 21-Apr | 116.55 | 121.77 | 116.55 | 118.28 | 119.04 | 1.98 | 2,705.32 | 229,474 | 5.14 | 135,341 | 5.10 | 1.61 | 23 |
| 60 | 17-Apr | 109.00 | 115.98 | 109.00 | 115.98 | 113.84 | 5.00 | 2,652.72 | 74,360 | 1.67 | 55,539 | 2.09 | 0.63 | 10 |
| 61 | 16-Apr | 111.00 | 115.30 | 109.01 | 110.46 | 111.51 | -1.08 | 2,526.46 | 116,484 | 2.61 | 58,566 | 2.21 | 0.65 | 10 |
| 62 | 15-Apr | 112.01 | 115.31 | 109.04 | 111.67 | 112.44 | 0.05 | 2,554.14 | 178,593 | 4.00 | 111,867 | 4.21 | 1.26 | 19 |
| 63 | 11-Apr | 109.40 | 111.61 | 106.59 | 111.61 | 110.62 | 5.00 | 2,552.77 | 53,528 | 1.20 | 41,125 | 1.55 | 0.45 | 7 |
| 64 | 09-Apr | 112.98 | 112.98 | 104.86 | 106.30 | 106.25 | -3.69 | 2,431.31 | 99,381 | 2.23 | 65,368 | 2.46 | 0.69 | 11 |
| 65 | 08-Apr | 112.12 | 114.98 | 109.80 | 110.37 | 111.61 | -2.21 | 2,524.40 | 74,008 | 1.66 | 41,815 | 1.57 | 0.47 | 7 |
| 66 | 07-Apr | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | -5.00 | 2,581.36 | 128,642 | 2.88 | 96,226 | 3.62 | 1.09 | 16 |
| 67 | 04-Apr | 119.03 | 121.01 | 116.28 | 118.80 | 118.47 | -0.19 | 2,717.22 | 102,462 | 2.30 | 71,640 | 2.70 | 0.85 | 12 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER