| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 149.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 21-Jan-2025 | Bumper: 130.0; Drift%: -2.35 |
| Industry: Consumer Durables | Face Value: 10 | Low52 Price: 64.9 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 71,858,955 | Low52 Date: 05-Jun-2024 | SHP: 16.23 / 0.41 / 1.88 / 81.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 149.0 / 93.0 | Month: 120.7 / 93.0 | Week: 135.58 / 121.11 | Day: 129.0 / 125.42 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 128.43 | 129.00 | 125.42 | 127.02 | 127.06 | -0.28 | 912.75 | 113,875 | 2.47 | 54,615 | 1.86 | 0.69 | 0.09 |
| 2 | 21-May | 129.90 | 130.17 | 126.76 | 127.38 | 128.29 | -1.94 | 915.34 | 93,346 | 2.02 | 50,028 | 1.71 | 0.64 | 0.09 |
| 3 | 20-May | 130.10 | 133.30 | 128.79 | 129.90 | 130.73 | 0.47 | 933.45 | 179,788 | 3.90 | 93,596 | 3.19 | 1.22 | 0.16 |
| 4 | 19-May | 134.00 | 134.00 | 128.01 | 129.29 | 131.14 | -2.22 | 929.06 | 256,691 | 5.57 | 137,099 | 4.68 | 1.80 | 0.23 |
| 5 | 16-May | 133.61 | 134.00 | 130.85 | 132.23 | 132.53 | -1.04 | 950.19 | 311,016 | 6.75 | 158,675 | 5.41 | 2.10 | 0.27 |
| 6 | 15-May | 130.02 | 135.58 | 129.00 | 133.62 | 133.52 | 3.48 | 960.18 | 527,745 | 11.45 | 282,713 | 9.64 | 3.77 | 0.48 |
| 7 | 14-May | 125.00 | 129.13 | 121.26 | 129.13 | 128.16 | 4.99 | 927.91 | 366,067 | 7.94 | 299,245 | 10.21 | 3.84 | 0.51 |
| 8 | 13-May | 124.50 | 124.50 | 121.14 | 122.99 | 122.53 | 0.28 | 883.79 | 97,980 | 2.13 | 65,244 | 2.23 | 0.80 | 0.11 |
| 9 | 12-May | 123.99 | 124.44 | 121.11 | 122.65 | 123.01 | 3.33 | 881.35 | 220,210 | 4.78 | 139,208 | 4.75 | 1.71 | 0.24 |
| 10 | 09-May | 117.88 | 120.00 | 117.88 | 118.70 | 118.81 | -2.32 | 852.97 | 60,425 | 1.31 | 37,505 | 1.28 | 0.45 | 0.06 |
| 11 | 08-May | 122.00 | 126.70 | 120.65 | 121.52 | 124.25 | -2.35 | 873.23 | 136,855 | 2.97 | 87,997 | 3.00 | 1.09 | 0.15 |
| 12 | 07-May | 126.01 | 127.09 | 123.24 | 124.44 | 124.99 | -1.99 | 894.21 | 139,342 | 3.02 | 64,839 | 2.21 | 0.81 | 0.11 |
| 13 | 06-May | 128.86 | 128.86 | 125.39 | 126.97 | 126.98 | -0.29 | 912.39 | 213,231 | 4.63 | 108,392 | 3.70 | 1.38 | 0.19 |
| 14 | 05-May | 133.88 | 134.00 | 126.02 | 127.34 | 129.62 | -2.93 | 915.05 | 142,769 | 3.10 | 82,191 | 2.80 | 1.07 | 0.14 |
| 15 | 02-May | 133.19 | 135.00 | 130.00 | 131.19 | 132.05 | 1.31 | 942.72 | 288,329 | 6.25 | 159,601 | 5.44 | 2.11 | 0.27 |
| 16 | 30-Apr | 132.10 | 135.00 | 127.25 | 129.49 | 130.99 | -2.46 | 930.50 | 160,460 | 3.48 | 87,766 | 2.99 | 1.15 | 0.15 |
| 17 | 29-Apr | 134.89 | 137.19 | 129.00 | 132.76 | 132.10 | -0.44 | 954.00 | 316,643 | 6.87 | 170,076 | 5.80 | 2.25 | 0.29 |
| 18 | 28-Apr | 139.80 | 139.80 | 131.55 | 133.35 | 135.59 | -3.27 | 958.24 | 364,529 | 7.91 | 221,460 | 7.56 | 3.00 | 0.38 |
| 19 | 25-Apr | 135.98 | 139.90 | 131.00 | 137.86 | 134.91 | 3.45 | 990.65 | 693,738 | 15.05 | 469,378 | 16.01 | 6.33 | 0.80 |
| 20 | 24-Apr | 131.00 | 134.59 | 128.26 | 133.26 | 131.57 | 2.28 | 957.59 | 1,697,097 | 36.82 | 1,190,967 | 40.63 | 15.67 | 2.04 |
| 21 | 23-Apr | 127.00 | 130.29 | 122.31 | 130.29 | 127.35 | 5.00 | 936.25 | 897,706 | 19.47 | 669,227 | 22.83 | 8.52 | 1.14 |
| 22 | 22-Apr | 118.18 | 124.19 | 115.02 | 124.09 | 120.75 | 4.91 | 891.70 | 2,152,652 | 46.70 | 1,783,338 | 60.84 | 21.53 | 3.05 |
| 23 | 21-Apr | 116.55 | 121.77 | 116.55 | 118.28 | 119.04 | 1.98 | 849.95 | 229,474 | 4.98 | 135,341 | 4.62 | 1.61 | 0.23 |
| 24 | 17-Apr | 109.00 | 115.98 | 109.00 | 115.98 | 113.84 | 5.00 | 833.42 | 74,360 | 1.61 | 55,539 | 1.89 | 0.63 | 0.10 |
| 25 | 16-Apr | 111.00 | 115.30 | 109.01 | 110.46 | 111.51 | -1.08 | 793.75 | 116,484 | 2.53 | 58,566 | 2.00 | 0.65 | 0.10 |
| 26 | 15-Apr | 112.01 | 115.31 | 109.04 | 111.67 | 112.44 | 0.05 | 802.45 | 178,593 | 3.87 | 111,867 | 3.82 | 1.26 | 0.19 |
| 27 | 11-Apr | 109.40 | 111.61 | 106.59 | 111.61 | 110.62 | 5.00 | 802.02 | 53,528 | 1.16 | 41,125 | 1.40 | 0.45 | 0.07 |
| 28 | 09-Apr | 112.98 | 112.98 | 104.86 | 106.30 | 106.25 | -3.69 | 763.86 | 99,381 | 2.16 | 65,368 | 2.23 | 0.69 | 0.11 |
| 29 | 08-Apr | 112.12 | 114.98 | 109.80 | 110.37 | 111.61 | -2.21 | 793.11 | 74,008 | 1.61 | 41,815 | 1.43 | 0.47 | 0.07 |
| 30 | 07-Apr | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | -5.00 | 811.00 | 128,642 | 2.79 | 96,226 | 3.28 | 1.09 | 0.16 |
| 31 | 04-Apr | 119.03 | 121.01 | 116.28 | 118.80 | 118.47 | -0.19 | 853.68 | 102,462 | 2.22 | 71,640 | 2.44 | 0.85 | 0.12 |
| 32 | 03-Apr | 117.85 | 119.80 | 115.95 | 119.03 | 118.49 | 1.25 | 855.34 | 46,096 | 1.00 | 29,312 | 1.00 | 0.35 | 0.05 |
| 33 | 02-Apr | 119.11 | 121.58 | 117.00 | 117.56 | 119.13 | -2.05 | 844.77 | 126,818 | 2.75 | 100,252 | 3.42 | 1.19 | 0.17 |
| 34 | 01-Apr | 121.05 | 123.09 | 117.00 | 120.02 | 119.20 | 0.76 | 862.45 | 196,362 | 4.26 | 88,410 | 3.02 | 1.05 | 0.15 |
| 35 | 28-Mar | 115.19 | 119.72 | 114.74 | 119.12 | 118.95 | 4.18 | 855.98 | 1,627,897 | 35.31 | 1,474,641 | 50.31 | 17.54 | 2.52 |
| 36 | 27-Mar | 108.11 | 115.19 | 104.54 | 114.34 | 110.39 | 3.90 | 821.64 | 258,678 | 5.61 | 186,879 | 6.38 | 2.06 | 0.32 |
| 37 | 26-Mar | 117.01 | 117.01 | 110.02 | 110.05 | 112.26 | -4.98 | 790.81 | 301,128 | 6.53 | 209,959 | 7.16 | 2.36 | 0.36 |
| 38 | 25-Mar | 117.99 | 119.00 | 113.01 | 115.82 | 116.54 | 0.89 | 832.27 | 265,158 | 5.75 | 187,246 | 6.39 | 2.18 | 0.32 |
| 39 | 24-Mar | 120.70 | 120.70 | 113.24 | 114.80 | 116.49 | -1.44 | 824.94 | 250,880 | 5.44 | 147,223 | 5.02 | 1.72 | 0.25 |
| 40 | 21-Mar | 116.03 | 118.80 | 113.82 | 116.48 | 115.90 | 1.22 | 837.01 | 236,072 | 5.12 | 147,858 | 5.04 | 1.71 | 0.25 |
| 41 | 20-Mar | 110.00 | 115.38 | 106.61 | 115.08 | 112.68 | 4.72 | 826.95 | 280,824 | 6.09 | 191,141 | 6.52 | 2.15 | 0.33 |
| 42 | 19-Mar | 108.00 | 110.70 | 106.05 | 109.89 | 108.28 | 3.20 | 789.66 | 124,181 | 2.69 | 67,254 | 2.29 | 0.73 | 0.12 |
| 43 | 18-Mar | 103.54 | 107.30 | 99.63 | 106.48 | 103.89 | 3.15 | 765.15 | 252,250 | 5.47 | 161,593 | 5.51 | 1.68 | 0.28 |
| 44 | 17-Mar | 101.98 | 107.40 | 97.35 | 103.23 | 103.18 | 0.89 | 741.80 | 246,208 | 5.34 | 188,485 | 6.43 | 1.94 | 0.32 |
| 45 | 13-Mar | 104.60 | 106.90 | 100.09 | 102.32 | 102.07 | -2.89 | 735.26 | 62,607 | 1.36 | 0 | 0.00 | 0.00 | 0.11 |
| 46 | 12-Mar | 105.60 | 106.50 | 102.70 | 105.36 | 105.06 | -1.86 | 757.11 | 42,058 | 0.91 | 0 | 0.00 | 0.00 | 0.07 |
| 47 | 11-Mar | 99.09 | 108.40 | 99.09 | 107.36 | 101.99 | 2.92 | 771.48 | 144,513 | 3.13 | 0 | 0.00 | 0.00 | 0.25 |
| 48 | 10-Mar | 110.00 | 112.00 | 104.31 | 104.31 | 105.82 | -5.01 | 749.56 | 105,142 | 2.28 | 0 | 0.00 | 0.00 | 0.18 |
| 49 | 07-Mar | 106.60 | 111.49 | 105.60 | 109.81 | 109.00 | 3.01 | 789.08 | 109,287 | 2.37 | 0 | 0.00 | 0.00 | 0.19 |
| 50 | 06-Mar | 105.00 | 106.60 | 102.11 | 106.60 | 105.03 | 4.99 | 766.02 | 98,199 | 2.13 | 0 | 0.00 | 0.00 | 0.17 |
| 51 | 05-Mar | 93.00 | 101.53 | 93.00 | 101.53 | 97.20 | 4.99 | 729.58 | 165,909 | 3.60 | 0 | 0.00 | 0.00 | 0.28 |
| 52 | 04-Mar | 94.92 | 99.50 | 94.92 | 96.70 | 97.50 | -3.22 | 694.88 | 992,338 | 21.53 | 0 | 0.00 | 0.00 | 1.70 |
| 53 | 03-Mar | 96.33 | 102.00 | 96.33 | 99.92 | 99.05 | -1.47 | 718.01 | 463,034 | 10.04 | 0 | 0.00 | 0.00 | 0.79 |
| 54 | 28-Feb | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | -2.00 | 728.72 | 42,506 | 0.92 | 0 | 0.00 | 0.00 | 0.13 |
| 55 | 27-Feb | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -2.01 | 743.60 | 111,856 | 2.43 | 0 | 0.00 | 0.00 | 0.34 |
| 56 | 25-Feb | 105.85 | 105.85 | 105.05 | 105.60 | 105.23 | -1.40 | 758.83 | 34,307 | 0.74 | 0 | 0.00 | 0.00 | 0.11 |
| 57 | 24-Feb | 106.57 | 107.10 | 106.57 | 107.10 | 106.65 | -1.52 | 769.61 | 35,187 | 0.76 | 0 | 0.00 | 0.00 | 0.11 |
| 58 | 21-Feb | 110.17 | 110.17 | 105.85 | 108.75 | 108.09 | 0.69 | 781.47 | 212,590 | 4.61 | 0 | 0.00 | 0.00 | 0.65 |
| 59 | 20-Feb | 112.00 | 112.00 | 108.01 | 108.01 | 111.01 | -2.01 | 776.15 | 76,424 | 1.66 | 0 | 0.00 | 0.00 | 0.23 |
| 60 | 19-Feb | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | -2.00 | 792.03 | 9,501 | 0.21 | 0 | 0.00 | 0.00 | 0.03 |
| 61 | 18-Feb | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | -2.00 | 808.20 | 1,630 | 0.04 | 0 | 0.00 | 0.00 | 0.01 |
| 62 | 17-Feb | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | -2.01 | 824.73 | 12,432 | 0.27 | 0 | 0.00 | 0.00 | 0.04 |
| 63 | 14-Feb | 117.15 | 117.15 | 117.12 | 117.12 | 117.15 | -2.01 | 841.61 | 108,947 | 2.36 | 0 | 0.00 | 0.00 | 0.33 |
| 64 | 13-Feb | 121.96 | 121.96 | 119.52 | 119.52 | 119.92 | -2.00 | 858.86 | 9,058 | 0.20 | 0 | 0.00 | 0.00 | 0.03 |
| 65 | 12-Feb | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | -2.00 | 876.39 | 11,903 | 0.26 | 0 | 0.00 | 0.00 | 0.04 |
| 66 | 11-Feb | 125.10 | 127.00 | 124.45 | 124.45 | 125.05 | -2.00 | 894.28 | 53,458 | 1.16 | 0 | 0.00 | 0.00 | 0.16 |
| 67 | 10-Feb | 122.01 | 126.99 | 122.01 | 126.99 | 126.77 | 2.00 | 912.54 | 237,236 | 5.15 | 0 | 0.00 | 0.00 | 0.73 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER