| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 440.15 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 03-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10 | Low52 Price: 216.0 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 14,649,976 | Low52 Date: 27-Mar-2025 | SHP: 65.34 / 0.26 / 0.03 / 34.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 335.5 / 216.0 | Month: 277.05 / 216.0 | Week: 276.13 / 257.12 | Day: 270.6 / 264.87 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 270.00 | 270.60 | 264.87 | 266.67 | 266.89 | -0.28 | 390.67 | 8,293 | 3.37 | 4,741 | 6.13 | 0.13 | 0.09 |
| 2 | 21-May | 262.66 | 269.09 | 262.64 | 267.42 | 266.47 | 1.82 | 391.77 | 9,988 | 4.05 | 4,334 | 5.60 | 0.12 | 0.09 |
| 3 | 20-May | 274.00 | 275.90 | 261.00 | 262.64 | 269.84 | -2.98 | 384.77 | 20,355 | 8.26 | 9,588 | 12.39 | 0.26 | 0.19 |
| 4 | 19-May | 260.10 | 272.11 | 259.21 | 270.72 | 266.20 | 3.68 | 396.60 | 14,664 | 5.95 | 7,158 | 9.25 | 0.19 | 0.14 |
| 5 | 16-May | 267.00 | 267.95 | 257.12 | 261.10 | 262.64 | -1.11 | 382.51 | 12,305 | 4.99 | 7,229 | 9.34 | 0.19 | 0.14 |
| 6 | 15-May | 268.00 | 271.34 | 263.00 | 264.03 | 265.79 | -0.99 | 386.80 | 7,545 | 3.06 | 5,301 | 6.85 | 0.14 | 0.11 |
| 7 | 14-May | 262.40 | 271.94 | 262.39 | 266.67 | 267.18 | 1.63 | 390.67 | 13,719 | 5.57 | 5,720 | 7.39 | 0.15 | 0.11 |
| 8 | 13-May | 269.20 | 270.01 | 261.00 | 262.39 | 264.08 | -1.26 | 384.40 | 11,538 | 4.68 | 5,138 | 6.64 | 0.14 | 0.10 |
| 9 | 12-May | 266.30 | 276.13 | 262.53 | 265.75 | 267.88 | 1.41 | 389.32 | 14,890 | 6.04 | 6,254 | 8.08 | 0.17 | 0.12 |
| 10 | 09-May | 273.49 | 273.49 | 256.39 | 262.06 | 262.79 | -4.18 | 383.92 | 29,490 | 11.97 | 12,225 | 15.79 | 0.32 | 0.24 |
| 11 | 08-May | 250.90 | 278.80 | 250.90 | 273.49 | 269.77 | 7.20 | 400.66 | 61,359 | 24.90 | 19,322 | 24.96 | 0.52 | 0.38 |
| 12 | 07-May | 249.02 | 260.00 | 244.01 | 255.11 | 250.19 | -0.97 | 373.74 | 34,192 | 13.88 | 10,010 | 12.93 | 0.25 | 0.20 |
| 13 | 06-May | 230.00 | 274.14 | 229.00 | 257.60 | 260.54 | 12.76 | 377.38 | 283,260 | 114.96 | 33,560 | 43.36 | 0.87 | 0.67 |
| 14 | 05-May | 240.31 | 247.16 | 224.41 | 228.45 | 232.34 | -3.25 | 334.68 | 37,370 | 15.17 | 19,323 | 24.97 | 0.45 | 0.38 |
| 15 | 02-May | 240.50 | 251.65 | 232.00 | 236.12 | 238.33 | -2.77 | 345.92 | 15,947 | 6.47 | 8,290 | 10.71 | 0.20 | 0.16 |
| 16 | 30-Apr | 254.05 | 255.52 | 240.15 | 242.84 | 246.17 | -4.13 | 355.76 | 5,944 | 2.41 | 3,797 | 4.91 | 0.09 | 0.08 |
| 17 | 29-Apr | 254.40 | 255.88 | 251.50 | 253.29 | 253.03 | 0.70 | 371.07 | 2,567 | 1.04 | 1,578 | 2.04 | 0.04 | 0.03 |
| 18 | 28-Apr | 258.90 | 258.90 | 249.00 | 251.54 | 255.19 | -1.45 | 368.51 | 4,452 | 1.81 | 2,401 | 3.10 | 0.06 | 0.05 |
| 19 | 25-Apr | 261.50 | 261.50 | 247.01 | 255.25 | 253.14 | -1.22 | 373.94 | 8,085 | 3.28 | 5,199 | 6.72 | 0.13 | 0.10 |
| 20 | 24-Apr | 259.00 | 264.99 | 257.52 | 258.40 | 260.75 | 0.12 | 378.56 | 5,681 | 2.31 | 3,417 | 4.41 | 0.09 | 0.07 |
| 21 | 23-Apr | 258.89 | 265.93 | 256.48 | 258.08 | 259.90 | -0.31 | 378.09 | 12,336 | 5.01 | 6,119 | 7.91 | 0.16 | 0.12 |
| 22 | 22-Apr | 255.30 | 263.69 | 252.99 | 258.89 | 258.68 | 2.57 | 379.27 | 6,163 | 2.50 | 3,091 | 3.99 | 0.08 | 0.06 |
| 23 | 21-Apr | 251.80 | 255.00 | 248.89 | 252.40 | 252.05 | 1.40 | 369.77 | 6,828 | 2.77 | 4,701 | 6.07 | 0.12 | 0.09 |
| 24 | 17-Apr | 243.48 | 252.58 | 243.48 | 248.91 | 249.21 | 0.42 | 364.65 | 2,731 | 1.11 | 1,631 | 2.11 | 0.04 | 0.03 |
| 25 | 16-Apr | 245.70 | 256.45 | 236.92 | 247.87 | 247.52 | 1.06 | 363.13 | 15,048 | 6.11 | 5,659 | 7.31 | 0.14 | 0.11 |
| 26 | 15-Apr | 254.65 | 256.97 | 242.62 | 245.26 | 247.10 | -2.57 | 359.31 | 13,038 | 5.29 | 8,502 | 10.98 | 0.21 | 0.17 |
| 27 | 11-Apr | 251.03 | 258.99 | 251.00 | 251.74 | 253.63 | 0.39 | 368.80 | 5,516 | 2.24 | 2,770 | 3.58 | 0.07 | 0.05 |
| 28 | 09-Apr | 255.00 | 255.00 | 248.99 | 250.75 | 251.90 | -0.87 | 367.35 | 2,463 | 1.00 | 773 | 1.00 | 0.02 | 0.02 |
| 29 | 08-Apr | 255.65 | 262.79 | 250.00 | 252.94 | 255.89 | 0.17 | 370.56 | 8,240 | 3.34 | 2,281 | 2.95 | 0.06 | 0.05 |
| 30 | 07-Apr | 223.00 | 256.94 | 223.00 | 252.52 | 243.28 | 2.92 | 369.94 | 18,410 | 7.47 | 10,684 | 13.80 | 0.26 | 0.21 |
| 31 | 04-Apr | 254.50 | 256.21 | 243.00 | 245.35 | 248.03 | -3.46 | 359.44 | 26,186 | 10.63 | 9,726 | 12.57 | 0.24 | 0.19 |
| 32 | 03-Apr | 250.03 | 269.58 | 250.03 | 254.15 | 257.78 | -2.34 | 372.33 | 17,616 | 7.15 | 6,436 | 8.32 | 0.17 | 0.13 |
| 33 | 02-Apr | 237.88 | 262.16 | 233.80 | 260.25 | 253.89 | 8.66 | 381.27 | 17,789 | 7.22 | 10,636 | 13.74 | 0.27 | 0.21 |
| 34 | 01-Apr | 228.15 | 246.93 | 228.15 | 239.50 | 239.78 | 4.97 | 350.87 | 14,203 | 5.76 | 6,866 | 8.87 | 0.16 | 0.14 |
| 35 | 28-Mar | 231.80 | 239.85 | 221.45 | 228.15 | 228.77 | -2.48 | 334.24 | 474,824 | 192.70 | 452,662 | 584.83 | 10.36 | 8.95 |
| 36 | 27-Mar | 235.50 | 239.75 | 216.00 | 233.95 | 226.00 | 0.34 | 342.74 | 139,351 | 56.55 | 107,441 | 138.81 | 2.00 | 2.12 |
| 37 | 26-Mar | 242.00 | 246.95 | 232.10 | 233.15 | 237.29 | -2.20 | 341.56 | 27,663 | 11.23 | 19,664 | 25.41 | 0.47 | 0.39 |
| 38 | 25-Mar | 244.25 | 247.45 | 238.10 | 238.40 | 241.17 | -2.40 | 349.26 | 21,596 | 8.76 | 14,654 | 18.93 | 0.35 | 0.29 |
| 39 | 24-Mar | 251.55 | 260.00 | 240.00 | 244.25 | 251.67 | -1.39 | 357.83 | 28,541 | 11.58 | 17,558 | 22.68 | 0.44 | 0.35 |
| 40 | 21-Mar | 246.30 | 258.50 | 243.05 | 247.70 | 248.42 | 1.93 | 362.88 | 19,293 | 7.83 | 8,695 | 11.23 | 0.22 | 0.17 |
| 41 | 20-Mar | 242.40 | 250.00 | 237.25 | 243.00 | 242.74 | 1.42 | 355.00 | 17,232 | 6.99 | 9,635 | 12.45 | 0.23 | 0.19 |
| 42 | 19-Mar | 240.55 | 244.00 | 236.35 | 239.60 | 241.27 | 1.46 | 351.01 | 28,318 | 11.49 | 18,803 | 24.29 | 0.45 | 0.37 |
| 43 | 18-Mar | 242.00 | 250.00 | 232.40 | 236.15 | 238.76 | -1.52 | 345.96 | 18,752 | 7.61 | 12,555 | 16.22 | 0.30 | 0.25 |
| 44 | 17-Mar | 247.95 | 249.90 | 238.10 | 239.80 | 241.64 | -2.18 | 351.31 | 16,744 | 6.80 | 11,766 | 15.20 | 0.28 | 0.23 |
| 45 | 13-Mar | 251.85 | 251.90 | 244.00 | 245.15 | 247.33 | -1.98 | 359.14 | 16,793 | 6.82 | 13,819 | 17.85 | 0.34 | 0.27 |
| 46 | 12-Mar | 260.00 | 260.00 | 250.00 | 250.10 | 252.77 | -2.11 | 366.40 | 6,509 | 2.64 | 4,696 | 6.07 | 0.12 | 0.09 |
| 47 | 11-Mar | 250.35 | 261.35 | 250.35 | 255.50 | 257.18 | -0.35 | 374.31 | 5,641 | 2.29 | 3,583 | 4.63 | 0.09 | 0.07 |
| 48 | 10-Mar | 266.60 | 269.95 | 254.00 | 256.40 | 261.06 | -4.86 | 375.63 | 16,613 | 6.74 | 9,969 | 12.88 | 0.26 | 0.20 |
| 49 | 07-Mar | 265.65 | 272.00 | 262.95 | 269.50 | 269.32 | -0.31 | 394.82 | 6,729 | 2.73 | 5,079 | 6.56 | 0.14 | 0.10 |
| 50 | 06-Mar | 267.50 | 273.30 | 265.30 | 270.35 | 268.70 | 2.33 | 396.06 | 3,636 | 1.48 | 2,191 | 2.83 | 0.06 | 0.04 |
| 51 | 05-Mar | 256.40 | 265.90 | 254.85 | 264.20 | 260.10 | 2.56 | 387.05 | 28,195 | 11.44 | 24,341 | 31.45 | 0.63 | 0.48 |
| 52 | 04-Mar | 261.70 | 276.00 | 251.85 | 257.60 | 263.93 | -3.77 | 377.38 | 15,017 | 6.09 | 9,837 | 12.71 | 0.26 | 0.19 |
| 53 | 03-Mar | 276.90 | 277.05 | 244.00 | 267.70 | 257.68 | -2.21 | 392.18 | 38,604 | 15.67 | 20,383 | 26.33 | 0.53 | 0.40 |
| 54 | 28-Feb | 270.00 | 276.95 | 264.05 | 273.75 | 271.96 | -0.07 | 401.04 | 8,490 | 3.45 | 6,285 | 8.12 | 0.17 | 0.12 |
| 55 | 27-Feb | 285.00 | 285.00 | 269.00 | 273.95 | 273.94 | -0.96 | 401.34 | 15,138 | 6.14 | 10,802 | 13.96 | 0.30 | 0.21 |
| 56 | 25-Feb | 278.90 | 282.00 | 270.10 | 276.60 | 272.58 | 0.60 | 405.22 | 26,261 | 10.66 | 23,668 | 30.58 | 0.65 | 0.47 |
| 57 | 24-Feb | 270.35 | 286.55 | 270.35 | 274.95 | 276.19 | -3.02 | 402.80 | 5,163 | 2.10 | 4,350 | 5.62 | 0.12 | 0.09 |
| 58 | 21-Feb | 285.40 | 286.85 | 280.00 | 283.50 | 284.36 | -0.23 | 415.33 | 1,084 | 0.44 | 591 | 0.76 | 0.02 | 0.01 |
| 59 | 20-Feb | 287.55 | 287.55 | 280.10 | 284.15 | 284.11 | 0.19 | 416.28 | 2,317 | 0.94 | 1,328 | 1.72 | 0.04 | 0.03 |
| 60 | 19-Feb | 276.30 | 289.00 | 273.45 | 283.60 | 282.10 | 3.48 | 415.47 | 8,863 | 3.60 | 6,341 | 8.19 | 0.18 | 0.13 |
| 61 | 18-Feb | 272.30 | 278.90 | 270.50 | 274.05 | 272.52 | 1.20 | 401.48 | 5,731 | 2.33 | 3,953 | 5.11 | 0.11 | 0.08 |
| 62 | 17-Feb | 278.80 | 281.00 | 270.50 | 270.80 | 273.56 | -2.59 | 396.72 | 9,097 | 3.69 | 6,946 | 8.97 | 0.19 | 0.14 |
| 63 | 14-Feb | 281.05 | 281.05 | 275.50 | 278.00 | 277.21 | -0.63 | 407.00 | 6,492 | 2.63 | 5,602 | 7.24 | 0.16 | 0.11 |
| 64 | 13-Feb | 280.05 | 283.80 | 274.25 | 279.75 | 278.53 | 1.56 | 409.83 | 7,381 | 3.00 | 3,293 | 4.25 | 0.09 | 0.07 |
| 65 | 12-Feb | 279.85 | 282.40 | 271.00 | 275.45 | 275.56 | -0.33 | 403.53 | 6,352 | 2.58 | 3,873 | 5.00 | 0.11 | 0.08 |
| 66 | 11-Feb | 277.90 | 283.55 | 274.00 | 276.35 | 276.40 | -0.84 | 404.85 | 5,535 | 2.25 | 4,666 | 6.03 | 0.13 | 0.09 |
| 67 | 10-Feb | 280.75 | 282.10 | 277.00 | 278.70 | 278.48 | -0.48 | 408.29 | 6,908 | 2.80 | 6,474 | 8.36 | 0.18 | 0.13 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER