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: 75.51 | Barrier: 130.0; Drift%: -10.97 |
Basic Industry: Ceramics | Total Equity: 228,721,955 | Low52 Date: 07-Oct-2024 | SHP: 16.23 / 2.05 / 2.35 / 79.35 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 149.0 / 93.0 | Month: 163.95 / 127.1 | Week: 141.99 / 122.32 | Day: 121.19 / 115.6 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 119.50 | 121.19 | 115.60 | 117.15 | 118.66 | -4.20 | 2,679.48 | 140,360 | 3.14 | 78,982 | 2.97 | 0.94 | 4 |
2 | 26-Aug | 124.38 | 125.70 | 120.42 | 122.29 | 121.89 | -1.28 | 2,797.04 | 178,914 | 4.01 | 94,206 | 3.55 | 1.15 | 5 |
3 | 25-Aug | 125.00 | 126.38 | 123.22 | 123.88 | 124.59 | -1.13 | 2,833.41 | 45,674 | 1.02 | 33,011 | 1.24 | 0.41 | 2 |
4 | 22-Aug | 128.50 | 128.50 | 124.80 | 125.29 | 125.59 | -0.88 | 2,865.66 | 77,000 | 1.72 | 41,884 | 1.58 | 0.53 | 2 |
5 | 21-Aug | 128.46 | 129.64 | 125.75 | 126.40 | 127.49 | -1.60 | 2,891.05 | 75,278 | 1.69 | 45,851 | 1.73 | 0.58 | 3 |
6 | 20-Aug | 126.25 | 130.00 | 124.46 | 128.46 | 127.17 | 2.65 | 2,938.16 | 278,807 | 6.25 | 157,199 | 5.92 | 2.00 | 9 |
7 | 19-Aug | 135.60 | 135.60 | 124.46 | 125.14 | 126.50 | -6.35 | 2,862.23 | 765,683 | 17.15 | 514,524 | 19.38 | 6.51 | 28 |
8 | 18-Aug | 129.30 | 134.44 | 127.55 | 133.62 | 131.87 | 4.91 | 3,056.18 | 163,506 | 3.66 | 104,203 | 3.92 | 1.37 | 6 |
9 | 14-Aug | 134.00 | 136.80 | 126.51 | 127.37 | 128.79 | -4.07 | 2,913.23 | 308,360 | 6.91 | 213,157 | 8.03 | 2.75 | 12 |
10 | 13-Aug | 130.10 | 136.00 | 129.62 | 132.77 | 133.79 | 2.66 | 3,036.74 | 291,466 | 6.53 | 166,708 | 6.28 | 2.23 | 9 |
11 | 12-Aug | 139.94 | 141.99 | 128.00 | 129.33 | 134.60 | -0.85 | 2,958.06 | 842,979 | 18.88 | 344,687 | 12.98 | 4.64 | 19 |
12 | 11-Aug | 125.80 | 134.29 | 122.32 | 130.44 | 130.59 | 6.84 | 2,983.45 | 459,283 | 10.29 | 258,719 | 9.74 | 3.38 | 14 |
13 | 08-Aug | 124.30 | 125.45 | 120.63 | 122.09 | 123.49 | -1.78 | 2,792.47 | 136,377 | 3.05 | 88,326 | 3.33 | 1.09 | 5 |
14 | 07-Aug | 123.90 | 126.80 | 122.38 | 124.30 | 124.48 | 0.87 | 2,843.01 | 59,018 | 1.32 | 33,853 | 1.27 | 0.42 | 2 |
15 | 06-Aug | 124.21 | 127.98 | 121.84 | 123.23 | 124.01 | -0.46 | 2,818.54 | 120,317 | 2.70 | 74,068 | 2.79 | 0.92 | 4 |
16 | 05-Aug | 125.08 | 128.58 | 123.22 | 123.80 | 125.40 | -1.02 | 2,831.58 | 87,285 | 1.96 | 52,752 | 1.99 | 0.66 | 3 |
17 | 04-Aug | 120.48 | 127.37 | 120.48 | 125.08 | 124.43 | -0.48 | 2,860.85 | 148,358 | 3.32 | 94,060 | 3.54 | 1.17 | 5 |
18 | 01-Aug | 127.00 | 130.00 | 125.10 | 125.68 | 127.46 | -2.55 | 2,874.58 | 107,087 | 2.40 | 64,933 | 2.45 | 0.83 | 3 |
19 | 31-Jul | 130.00 | 131.58 | 127.10 | 128.97 | 129.59 | -0.94 | 2,949.83 | 83,195 | 1.86 | 42,343 | 1.59 | 0.55 | 2 |
20 | 30-Jul | 134.70 | 134.70 | 129.70 | 130.19 | 130.93 | -2.44 | 2,977.73 | 111,868 | 2.51 | 64,778 | 2.44 | 0.85 | 3 |
21 | 29-Jul | 134.50 | 135.00 | 129.62 | 133.45 | 132.46 | 0.67 | 3,052.29 | 165,051 | 3.70 | 93,471 | 3.52 | 1.24 | 5 |
22 | 28-Jul | 134.00 | 137.61 | 131.12 | 132.56 | 133.58 | -0.96 | 3,031.94 | 161,451 | 3.62 | 110,241 | 4.15 | 1.47 | 6 |
23 | 25-Jul | 130.45 | 135.00 | 127.78 | 133.84 | 130.55 | -0.50 | 3,061.21 | 737,985 | 16.53 | 335,358 | 12.63 | 4.38 | 18 |
24 | 24-Jul | 141.60 | 142.59 | 134.51 | 134.51 | 136.63 | -5.00 | 3,076.54 | 299,820 | 6.72 | 219,108 | 8.25 | 2.99 | 12 |
25 | 23-Jul | 144.00 | 144.00 | 139.90 | 141.59 | 141.18 | -0.08 | 3,238.47 | 126,449 | 2.83 | 74,961 | 2.82 | 1.06 | 4 |
26 | 22-Jul | 145.90 | 145.90 | 141.50 | 141.70 | 142.63 | -1.50 | 3,240.99 | 52,939 | 1.19 | 37,891 | 1.43 | 0.54 | 2 |
27 | 21-Jul | 142.66 | 146.49 | 141.46 | 143.86 | 144.39 | 0.84 | 3,290.39 | 165,806 | 3.71 | 103,470 | 3.90 | 1.49 | 6 |
28 | 18-Jul | 142.67 | 144.47 | 141.60 | 142.66 | 142.60 | -0.01 | 3,262.95 | 149,264 | 3.34 | 89,908 | 3.39 | 1.28 | 5 |
29 | 17-Jul | 147.17 | 147.51 | 142.10 | 142.67 | 144.02 | -2.09 | 3,263.18 | 108,812 | 2.44 | 63,713 | 2.40 | 0.92 | 3 |
30 | 16-Jul | 150.00 | 150.30 | 145.20 | 145.71 | 147.44 | -2.68 | 3,332.71 | 100,441 | 2.25 | 66,644 | 2.51 | 0.98 | 4 |
31 | 15-Jul | 150.98 | 152.00 | 148.01 | 149.73 | 149.84 | 1.10 | 3,424.65 | 148,435 | 3.33 | 84,973 | 3.20 | 1.27 | 5 |
32 | 14-Jul | 145.00 | 150.80 | 143.10 | 148.10 | 147.93 | 1.60 | 3,387.37 | 298,072 | 6.68 | 172,788 | 6.51 | 2.56 | 9 |
33 | 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 |
34 | 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 |
35 | 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 |
36 | 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 |
37 | 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 |
38 | 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 |
39 | 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 |
40 | 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 |
41 | 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 |
42 | 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 |
43 | 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 |
44 | 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 |
45 | 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 |
46 | 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 |
47 | 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 |
48 | 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 |
49 | 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 |
50 | 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 |
51 | 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 |
52 | 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 |
53 | 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 |
54 | 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 |
55 | 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 |
56 | 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 |
57 | 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 |
58 | 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 |
59 | 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 |
60 | 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 |
61 | 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 |
62 | 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 |
63 | 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 |
64 | 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 |
65 | 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 |
66 | 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 |
67 | 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 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER