| 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: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 89.46 | Barrier: 111.0; Drift%: -17.61 |
| Basic Industry: Ceramics | Total Equity: 229,060,105 | Low52 Date: 07-Nov-2025 | SHP: 16.21 / 2.3 / 2.24 / 79.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 149.0 / 93.0 | Month: 126.0 / 108.4 | Week: 117.97 / 108.5 | Day: 96.8 / 92.26 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 92.60 | 96.80 | 92.26 | 94.38 | 94.41 | 3.16 | 2,161.87 | 911,053 | 19.95 | 360,882 | 11.95 | 3.41 | 20 |
| 2 | 11-Nov | 93.40 | 93.40 | 91.00 | 91.49 | 91.76 | -1.02 | 2,095.67 | 269,676 | 5.90 | 156,360 | 5.18 | 1.43 | 9 |
| 3 | 10-Nov | 95.50 | 95.50 | 92.00 | 92.43 | 93.20 | -1.10 | 2,117.20 | 306,485 | 6.71 | 185,558 | 6.14 | 1.73 | 10 |
| 4 | 07-Nov | 93.26 | 96.51 | 89.46 | 93.46 | 93.45 | 0.21 | 2,140.80 | 835,755 | 18.30 | 394,114 | 13.05 | 3.68 | 22 |
| 5 | 06-Nov | 103.99 | 103.99 | 92.00 | 93.26 | 96.34 | -7.37 | 2,136.21 | 1,428,470 | 31.27 | 942,456 | 31.20 | 9.08 | 52 |
| 6 | 04-Nov | 100.40 | 104.85 | 98.80 | 100.68 | 102.44 | -0.76 | 2,306.18 | 2,466,193 | 53.99 | 1,795,698 | 59.45 | 18.40 | 99 |
| 7 | 03-Nov | 109.00 | 111.00 | 98.80 | 101.45 | 102.92 | -7.06 | 2,323.81 | 4,202,863 | 92.02 | 3,090,991 | 102.33 | 31.81 | 170 |
| 8 | 31-Oct | 110.43 | 112.88 | 108.50 | 109.16 | 110.51 | -1.16 | 2,500.42 | 161,854 | 3.54 | 103,547 | 3.43 | 1.14 | 6 |
| 9 | 30-Oct | 110.80 | 112.00 | 109.01 | 110.44 | 110.74 | 0.43 | 2,529.74 | 142,380 | 3.12 | 72,330 | 2.39 | 0.80 | 4 |
| 10 | 29-Oct | 112.40 | 112.40 | 109.28 | 109.97 | 110.43 | -0.90 | 2,518.97 | 168,229 | 3.68 | 104,854 | 3.47 | 1.16 | 6 |
| 11 | 28-Oct | 115.02 | 117.50 | 110.10 | 110.97 | 113.25 | -3.66 | 2,541.88 | 518,121 | 11.34 | 260,610 | 8.63 | 2.95 | 14 |
| 12 | 27-Oct | 111.17 | 117.97 | 110.35 | 115.19 | 115.21 | 4.40 | 2,638.54 | 562,372 | 12.31 | 342,548 | 11.34 | 3.95 | 19 |
| 13 | 24-Oct | 113.90 | 114.83 | 109.08 | 110.34 | 110.93 | -2.16 | 2,527.45 | 156,181 | 3.42 | 93,656 | 3.10 | 1.04 | 5 |
| 14 | 23-Oct | 113.95 | 115.90 | 111.64 | 112.78 | 114.08 | -0.14 | 2,583.34 | 248,251 | 5.44 | 135,058 | 4.47 | 1.54 | 7 |
| 15 | 21-Oct | 111.60 | 113.99 | 110.00 | 112.94 | 112.27 | 2.78 | 2,587.00 | 102,750 | 2.25 | 66,705 | 2.21 | 0.75 | 4 |
| 16 | 20-Oct | 108.25 | 110.99 | 107.50 | 109.89 | 109.14 | 1.14 | 2,517.14 | 179,900 | 3.94 | 115,620 | 3.83 | 1.26 | 6 |
| 17 | 17-Oct | 111.00 | 111.49 | 107.91 | 108.65 | 109.34 | -2.16 | 2,488.74 | 113,426 | 2.48 | 67,146 | 2.22 | 0.73 | 4 |
| 18 | 16-Oct | 110.11 | 114.00 | 108.92 | 111.05 | 111.42 | 1.38 | 2,543.71 | 226,298 | 4.95 | 123,641 | 4.09 | 1.38 | 7 |
| 19 | 15-Oct | 111.00 | 111.29 | 108.10 | 109.54 | 109.52 | -1.15 | 2,509.12 | 137,386 | 3.01 | 69,876 | 2.31 | 0.77 | 4 |
| 20 | 14-Oct | 112.50 | 112.56 | 105.51 | 110.81 | 108.47 | -1.02 | 2,538.22 | 440,362 | 9.64 | 265,324 | 8.78 | 2.88 | 15 |
| 21 | 13-Oct | 114.80 | 114.99 | 111.10 | 111.95 | 112.93 | -1.82 | 2,564.33 | 114,950 | 2.52 | 61,074 | 2.02 | 0.69 | 3 |
| 22 | 10-Oct | 107.00 | 117.68 | 106.10 | 114.02 | 113.60 | 6.38 | 2,611.74 | 664,179 | 14.54 | 237,623 | 7.87 | 2.70 | 13 |
| 23 | 09-Oct | 109.10 | 109.95 | 106.31 | 107.18 | 108.00 | -1.96 | 2,455.07 | 141,751 | 3.10 | 83,845 | 2.78 | 0.00 | 5 |
| 24 | 08-Oct | 112.70 | 112.70 | 108.56 | 109.32 | 110.43 | -1.59 | 2,504.09 | 109,459 | 2.40 | 63,632 | 2.11 | 0.70 | 4 |
| 25 | 07-Oct | 113.00 | 114.27 | 110.61 | 111.09 | 111.80 | -2.11 | 2,544.63 | 88,436 | 1.94 | 61,678 | 2.04 | 0.69 | 3 |
| 26 | 06-Oct | 115.60 | 116.85 | 112.00 | 113.49 | 113.74 | -1.64 | 2,599.60 | 127,550 | 2.79 | 75,720 | 2.51 | 0.86 | 4 |
| 27 | 03-Oct | 113.90 | 116.00 | 112.21 | 115.38 | 114.11 | 1.30 | 2,642.90 | 136,468 | 2.99 | 77,081 | 2.55 | 0.88 | 4 |
| 28 | 01-Oct | 114.80 | 116.63 | 112.51 | 113.90 | 114.24 | -3.87 | 2,608.99 | 181,734 | 3.98 | 84,046 | 2.78 | 0.96 | 5 |
| 29 | 30-Sep | 110.97 | 120.00 | 109.19 | 118.48 | 116.87 | 7.56 | 2,713.90 | 520,050 | 11.39 | 426,939 | 14.13 | 4.99 | 23 |
| 30 | 29-Sep | 112.05 | 114.99 | 108.40 | 110.15 | 112.04 | -1.70 | 2,523.10 | 692,967 | 15.17 | 581,975 | 19.27 | 6.52 | 32 |
| 31 | 26-Sep | 113.00 | 116.00 | 110.01 | 112.05 | 112.22 | -1.13 | 2,566.62 | 204,409 | 4.48 | 105,621 | 3.50 | 1.19 | 6 |
| 32 | 25-Sep | 115.51 | 116.64 | 112.60 | 113.33 | 114.73 | -2.15 | 2,595.94 | 125,284 | 2.74 | 75,262 | 2.49 | 0.86 | 4 |
| 33 | 24-Sep | 115.56 | 118.60 | 115.11 | 115.82 | 116.42 | -0.17 | 2,652.97 | 101,928 | 2.23 | 59,757 | 1.98 | 0.70 | 3 |
| 34 | 23-Sep | 117.56 | 119.80 | 115.55 | 116.02 | 117.45 | -1.31 | 2,657.56 | 184,013 | 4.03 | 87,478 | 2.90 | 1.03 | 5 |
| 35 | 22-Sep | 115.55 | 123.59 | 114.39 | 117.56 | 119.57 | 2.96 | 2,692.83 | 608,514 | 13.32 | 274,635 | 9.09 | 3.28 | 15 |
| 36 | 19-Sep | 114.60 | 117.99 | 113.50 | 114.18 | 114.21 | -1.02 | 2,615.41 | 496,160 | 10.86 | 378,965 | 12.55 | 4.33 | 21 |
| 37 | 18-Sep | 115.20 | 121.64 | 113.71 | 115.36 | 116.81 | 1.61 | 2,642.44 | 908,092 | 19.88 | 522,433 | 17.30 | 6.10 | 29 |
| 38 | 17-Sep | 114.00 | 115.57 | 113.00 | 113.53 | 114.34 | -0.52 | 2,600.52 | 179,426 | 3.93 | 109,765 | 3.63 | 1.26 | 6 |
| 39 | 16-Sep | 117.25 | 117.25 | 113.50 | 114.12 | 115.20 | -0.86 | 2,614.03 | 610,485 | 13.37 | 325,996 | 10.79 | 3.76 | 18 |
| 40 | 15-Sep | 117.44 | 118.80 | 114.53 | 115.11 | 116.14 | -0.30 | 2,636.71 | 236,812 | 5.18 | 158,211 | 5.24 | 1.84 | 9 |
| 41 | 12-Sep | 115.00 | 118.50 | 114.40 | 115.46 | 116.08 | 0.66 | 2,644.73 | 141,187 | 3.09 | 77,990 | 2.58 | 0.91 | 4 |
| 42 | 11-Sep | 116.00 | 118.00 | 114.30 | 114.70 | 115.91 | -0.48 | 2,627.32 | 378,720 | 8.29 | 287,570 | 9.52 | 3.33 | 16 |
| 43 | 10-Sep | 118.50 | 119.23 | 114.75 | 115.25 | 116.90 | -1.26 | 2,639.92 | 140,702 | 3.08 | 93,417 | 3.09 | 1.09 | 5 |
| 44 | 09-Sep | 122.99 | 122.99 | 115.76 | 116.72 | 118.10 | -4.04 | 2,673.59 | 173,766 | 3.80 | 95,864 | 3.17 | 1.13 | 5 |
| 45 | 08-Sep | 119.10 | 126.00 | 119.10 | 121.63 | 122.70 | 2.47 | 2,786.06 | 141,035 | 3.09 | 77,235 | 2.56 | 0.95 | 4 |
| 46 | 05-Sep | 117.20 | 119.56 | 117.20 | 118.70 | 118.65 | 0.93 | 2,718.94 | 46,964 | 1.03 | 30,204 | 1.00 | 0.36 | 2 |
| 47 | 04-Sep | 119.01 | 121.69 | 116.44 | 117.61 | 118.01 | -0.44 | 2,693.98 | 49,613 | 1.09 | 34,160 | 1.13 | 0.40 | 2 |
| 48 | 03-Sep | 119.20 | 122.31 | 115.50 | 118.13 | 118.91 | -0.91 | 2,705.89 | 206,359 | 4.52 | 112,567 | 3.73 | 1.34 | 6 |
| 49 | 02-Sep | 120.50 | 123.85 | 117.53 | 119.21 | 119.45 | 0.16 | 2,730.63 | 90,894 | 1.99 | 56,806 | 1.88 | 0.68 | 3 |
| 50 | 01-Sep | 115.00 | 122.96 | 111.20 | 119.02 | 117.69 | 4.54 | 2,726.27 | 250,202 | 5.48 | 120,356 | 3.98 | 1.42 | 7 |
| 51 | 29-Aug | 117.49 | 119.49 | 112.00 | 113.85 | 115.92 | -2.82 | 2,607.85 | 227,076 | 4.97 | 138,883 | 4.60 | 1.61 | 8 |
| 52 | 28-Aug | 119.50 | 121.19 | 115.60 | 117.15 | 118.66 | -4.20 | 2,683.44 | 140,360 | 3.07 | 78,982 | 2.61 | 0.94 | 4 |
| 53 | 26-Aug | 124.38 | 125.70 | 120.42 | 122.29 | 121.89 | -1.28 | 2,801.18 | 178,914 | 3.92 | 94,206 | 3.12 | 1.15 | 5 |
| 54 | 25-Aug | 125.00 | 126.38 | 123.22 | 123.88 | 124.59 | -1.13 | 2,837.60 | 45,674 | 1.00 | 33,011 | 1.09 | 0.41 | 2 |
| 55 | 22-Aug | 128.50 | 128.50 | 124.80 | 125.29 | 125.59 | -0.88 | 2,869.89 | 77,000 | 1.69 | 41,884 | 1.39 | 0.53 | 2 |
| 56 | 21-Aug | 128.46 | 129.64 | 125.75 | 126.40 | 127.49 | -1.60 | 2,895.32 | 75,278 | 1.65 | 45,851 | 1.52 | 0.58 | 3 |
| 57 | 20-Aug | 126.25 | 130.00 | 124.46 | 128.46 | 127.17 | 2.65 | 2,942.51 | 278,807 | 6.10 | 157,199 | 5.20 | 2.00 | 9 |
| 58 | 19-Aug | 135.60 | 135.60 | 124.46 | 125.14 | 126.50 | -6.35 | 2,866.46 | 765,683 | 16.76 | 514,524 | 17.03 | 6.51 | 28 |
| 59 | 18-Aug | 129.30 | 134.44 | 127.55 | 133.62 | 131.87 | 4.91 | 3,060.70 | 163,506 | 3.58 | 104,203 | 3.45 | 1.37 | 6 |
| 60 | 14-Aug | 134.00 | 136.80 | 126.51 | 127.37 | 128.79 | -4.07 | 2,917.54 | 308,360 | 6.75 | 213,157 | 7.06 | 2.75 | 12 |
| 61 | 13-Aug | 130.10 | 136.00 | 129.62 | 132.77 | 133.79 | 2.66 | 3,041.23 | 291,466 | 6.38 | 166,708 | 5.52 | 2.23 | 9 |
| 62 | 12-Aug | 139.94 | 141.99 | 128.00 | 129.33 | 134.60 | -0.85 | 2,962.43 | 842,979 | 18.46 | 344,687 | 11.41 | 4.64 | 19 |
| 63 | 11-Aug | 125.80 | 134.29 | 122.32 | 130.44 | 130.59 | 6.84 | 2,987.86 | 459,283 | 10.06 | 258,719 | 8.57 | 3.38 | 14 |
| 64 | 08-Aug | 124.30 | 125.45 | 120.63 | 122.09 | 123.49 | -1.78 | 2,796.59 | 136,377 | 2.99 | 88,326 | 2.92 | 1.09 | 5 |
| 65 | 07-Aug | 123.90 | 126.80 | 122.38 | 124.30 | 124.48 | 0.87 | 2,847.22 | 59,018 | 1.29 | 33,853 | 1.12 | 0.42 | 2 |
| 66 | 06-Aug | 124.21 | 127.98 | 121.84 | 123.23 | 124.01 | -0.46 | 2,822.71 | 120,317 | 2.63 | 74,068 | 2.45 | 0.92 | 4 |
| 67 | 05-Aug | 125.08 | 128.58 | 123.22 | 123.80 | 125.40 | -1.02 | 2,835.76 | 87,285 | 1.91 | 52,752 | 1.75 | 0.66 | 3 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER