| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 388.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 10-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 216.0 | Barrier: 310.55; Drift%: -4.32 |
| Basic Industry: Ceramics | Total Equity: 14,667,476 | Low52 Date: 27-Mar-2025 | SHP: 65.42 / 0.22 / 0.03 / 34.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 335.5 / 216.0 | Month: 325.9 / 292.2 | Week: 294.55 / 277.15 | Day: 308.95 / 238.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 286.00 | 308.95 | 238.75 | 297.70 | 285.44 | 2.53 | 436.65 | 36,368 | 19.35 | 10,172 | 9.26 | 0.29 | 20 |
| 2 | 26-Aug | 278.95 | 291.95 | 278.95 | 290.35 | 289.55 | 3.46 | 425.87 | 8,130 | 4.33 | 5,237 | 4.77 | 0.15 | 10 |
| 3 | 25-Aug | 280.00 | 286.00 | 275.05 | 280.65 | 280.84 | -0.67 | 411.64 | 6,310 | 3.36 | 4,193 | 3.82 | 0.12 | 8 |
| 4 | 22-Aug | 275.50 | 290.40 | 274.15 | 282.55 | 281.24 | 3.99 | 414.43 | 11,474 | 6.11 | 8,417 | 7.66 | 0.24 | 17 |
| 5 | 21-Aug | 273.55 | 282.80 | 268.00 | 271.70 | 274.86 | -0.75 | 398.52 | 9,942 | 5.29 | 5,095 | 4.64 | 0.14 | 10 |
| 6 | 20-Aug | 285.80 | 285.85 | 272.55 | 273.75 | 277.41 | -3.11 | 401.52 | 9,936 | 5.29 | 5,053 | 4.60 | 0.14 | 10 |
| 7 | 19-Aug | 274.40 | 286.50 | 273.50 | 282.55 | 279.58 | 4.13 | 414.43 | 6,235 | 3.32 | 4,019 | 3.66 | 0.11 | 8 |
| 8 | 18-Aug | 273.40 | 282.05 | 270.30 | 271.35 | 274.04 | -2.67 | 398.00 | 10,102 | 5.38 | 5,263 | 4.79 | 0.14 | 10 |
| 9 | 14-Aug | 286.85 | 286.85 | 277.15 | 278.80 | 281.80 | -1.81 | 408.93 | 2,686 | 1.43 | 1,705 | 1.55 | 0.05 | 3 |
| 10 | 13-Aug | 287.60 | 287.60 | 280.05 | 283.95 | 282.94 | -0.16 | 416.48 | 6,984 | 3.72 | 4,452 | 4.05 | 0.13 | 9 |
| 11 | 12-Aug | 287.10 | 287.50 | 283.00 | 284.40 | 285.04 | 0.16 | 417.14 | 1,923 | 1.02 | 1,313 | 1.19 | 0.04 | 3 |
| 12 | 11-Aug | 291.60 | 294.55 | 281.35 | 283.95 | 286.93 | -3.84 | 416.48 | 6,080 | 3.24 | 3,466 | 3.15 | 0.10 | 7 |
| 13 | 08-Aug | 304.90 | 306.00 | 292.00 | 295.30 | 297.42 | -1.57 | 433.13 | 5,086 | 2.71 | 3,180 | 2.89 | 0.09 | 6 |
| 14 | 07-Aug | 291.60 | 306.00 | 286.35 | 300.00 | 293.82 | 3.16 | 440.00 | 7,014 | 3.73 | 3,664 | 3.33 | 0.11 | 7 |
| 15 | 06-Aug | 310.00 | 310.55 | 290.00 | 290.80 | 294.16 | -5.58 | 426.53 | 16,892 | 8.99 | 9,723 | 8.85 | 0.29 | 19 |
| 16 | 05-Aug | 308.30 | 311.90 | 301.00 | 308.00 | 305.67 | 1.08 | 451.00 | 4,252 | 2.26 | 1,957 | 1.78 | 0.06 | 4 |
| 17 | 04-Aug | 309.25 | 316.50 | 302.45 | 304.70 | 307.43 | -1.47 | 446.92 | 7,395 | 3.94 | 5,290 | 4.81 | 0.16 | 10 |
| 18 | 01-Aug | 307.95 | 316.50 | 305.60 | 309.25 | 311.43 | 0.55 | 453.59 | 4,070 | 2.17 | 2,565 | 2.33 | 0.08 | 5 |
| 19 | 31-Jul | 308.80 | 308.80 | 297.90 | 307.55 | 304.80 | -0.34 | 451.10 | 3,399 | 1.81 | 1,395 | 1.27 | 0.04 | 3 |
| 20 | 30-Jul | 307.00 | 310.00 | 302.95 | 308.60 | 307.07 | 1.63 | 452.64 | 3,196 | 1.70 | 1,992 | 1.81 | 0.06 | 4 |
| 21 | 29-Jul | 300.05 | 305.90 | 300.05 | 303.65 | 303.72 | 0.36 | 445.38 | 5,112 | 2.72 | 3,332 | 3.03 | 0.10 | 7 |
| 22 | 28-Jul | 310.20 | 310.20 | 297.60 | 302.55 | 302.64 | -1.35 | 443.76 | 10,979 | 5.84 | 6,161 | 5.61 | 0.19 | 12 |
| 23 | 25-Jul | 314.10 | 314.10 | 305.00 | 306.70 | 309.56 | -1.68 | 449.85 | 2,543 | 1.35 | 1,809 | 1.65 | 0.06 | 4 |
| 24 | 24-Jul | 317.00 | 317.20 | 309.00 | 311.95 | 313.23 | -0.49 | 457.55 | 5,232 | 2.78 | 3,401 | 3.09 | 0.11 | 7 |
| 25 | 23-Jul | 313.50 | 316.00 | 311.90 | 313.50 | 313.95 | -0.14 | 459.83 | 4,417 | 2.35 | 3,330 | 3.03 | 0.10 | 7 |
| 26 | 22-Jul | 315.00 | 318.95 | 311.20 | 313.95 | 315.92 | -2.56 | 460.49 | 3,855 | 2.05 | 2,307 | 2.10 | 0.07 | 5 |
| 27 | 21-Jul | 320.00 | 324.00 | 316.50 | 322.20 | 321.61 | 1.72 | 472.59 | 17,368 | 9.24 | 10,128 | 9.22 | 0.33 | 20 |
| 28 | 18-Jul | 309.00 | 319.80 | 305.30 | 316.75 | 311.99 | 4.64 | 464.59 | 23,767 | 12.65 | 15,278 | 13.90 | 0.48 | 30 |
| 29 | 17-Jul | 304.30 | 316.00 | 293.35 | 302.70 | 302.38 | 0.60 | 443.98 | 14,055 | 7.48 | 9,275 | 8.44 | 0.28 | 18 |
| 30 | 16-Jul | 305.00 | 309.05 | 299.00 | 300.90 | 304.38 | -0.28 | 441.34 | 7,985 | 4.25 | 4,739 | 4.31 | 0.14 | 9 |
| 31 | 15-Jul | 301.10 | 311.95 | 296.15 | 301.75 | 302.48 | 1.34 | 442.59 | 10,375 | 5.52 | 3,187 | 2.90 | 0.10 | 6 |
| 32 | 14-Jul | 294.25 | 303.90 | 294.15 | 297.75 | 298.90 | 1.05 | 436.72 | 5,219 | 2.78 | 2,970 | 2.70 | 0.09 | 6 |
| 33 | 11-Jul | 303.35 | 304.25 | 292.20 | 294.65 | 297.50 | -2.21 | 432.18 | 4,609 | 2.45 | 2,939 | 2.67 | 0.09 | 6 |
| 34 | 10-Jul | 301.10 | 307.00 | 300.15 | 301.30 | 302.86 | 0.17 | 441.93 | 4,465 | 2.38 | 2,212 | 2.01 | 0.07 | 4 |
| 35 | 09-Jul | 309.35 | 311.40 | 300.50 | 300.80 | 304.02 | -1.70 | 441.20 | 6,676 | 3.55 | 4,001 | 3.64 | 0.12 | 8 |
| 36 | 08-Jul | 308.80 | 308.80 | 302.65 | 306.00 | 305.48 | 0.23 | 448.00 | 3,091 | 1.65 | 1,702 | 1.55 | 0.05 | 3 |
| 37 | 07-Jul | 303.60 | 309.20 | 303.60 | 305.30 | 306.88 | 0.56 | 447.80 | 1,878 | 1.00 | 1,098 | 1.00 | 0.03 | 2 |
| 38 | 04-Jul | 320.00 | 320.00 | 297.35 | 303.60 | 303.81 | -4.20 | 445.30 | 35,892 | 19.10 | 15,918 | 14.48 | 0.48 | 32 |
| 39 | 03-Jul | 325.90 | 325.90 | 314.55 | 316.90 | 317.73 | -1.74 | 464.81 | 4,530 | 2.41 | 2,510 | 2.28 | 0.08 | 5 |
| 40 | 02-Jul | 316.45 | 324.00 | 315.60 | 322.50 | 321.58 | 1.69 | 473.03 | 9,520 | 5.07 | 6,825 | 6.21 | 0.22 | 14 |
| 41 | 01-Jul | 318.50 | 321.05 | 314.50 | 317.15 | 317.29 | 0.76 | 465.18 | 7,769 | 4.13 | 3,826 | 3.48 | 0.12 | 8 |
| 42 | 30-Jun | 320.00 | 327.59 | 312.30 | 314.75 | 319.64 | -2.24 | 461.66 | 8,341 | 4.44 | 4,075 | 3.71 | 0.13 | 8 |
| 43 | 27-Jun | 314.10 | 338.20 | 313.08 | 321.96 | 327.81 | 2.72 | 472.23 | 81,115 | 43.17 | 47,791 | 43.49 | 1.57 | 95 |
| 44 | 26-Jun | 315.00 | 320.47 | 312.00 | 313.43 | 314.44 | -1.55 | 459.72 | 6,742 | 3.59 | 4,517 | 4.11 | 0.14 | 9 |
| 45 | 25-Jun | 310.42 | 325.00 | 306.52 | 318.38 | 316.22 | 2.68 | 466.98 | 24,412 | 12.99 | 14,925 | 13.58 | 0.47 | 30 |
| 46 | 24-Jun | 321.00 | 322.40 | 304.99 | 310.07 | 310.00 | -2.42 | 454.79 | 25,576 | 13.61 | 13,166 | 11.98 | 0.00 | 26 |
| 47 | 23-Jun | 293.10 | 321.16 | 288.94 | 317.76 | 308.59 | 5.98 | 466.07 | 39,919 | 21.24 | 22,120 | 20.13 | 0.68 | 44 |
| 48 | 20-Jun | 287.00 | 301.00 | 287.00 | 299.83 | 298.59 | 4.38 | 439.77 | 11,880 | 6.32 | 6,150 | 5.60 | 0.18 | 12 |
| 49 | 19-Jun | 299.79 | 309.03 | 283.52 | 287.24 | 294.63 | -3.87 | 421.31 | 16,516 | 8.79 | 7,734 | 7.04 | 0.23 | 15 |
| 50 | 18-Jun | 302.00 | 307.83 | 297.02 | 298.81 | 301.06 | -2.17 | 438.28 | 6,926 | 3.69 | 3,941 | 3.59 | 0.12 | 8 |
| 51 | 17-Jun | 314.10 | 314.10 | 302.34 | 305.45 | 307.91 | -1.02 | 448.02 | 11,705 | 6.23 | 8,401 | 7.64 | 0.26 | 17 |
| 52 | 16-Jun | 296.91 | 325.95 | 296.91 | 308.60 | 314.08 | 3.94 | 452.64 | 54,223 | 28.86 | 26,455 | 24.07 | 0.83 | 53 |
| 53 | 13-Jun | 300.00 | 319.50 | 294.10 | 296.91 | 301.66 | -2.88 | 435.49 | 19,575 | 10.42 | 11,348 | 10.33 | 0.34 | 23 |
| 54 | 12-Jun | 315.00 | 320.00 | 302.00 | 305.72 | 307.95 | -3.71 | 448.41 | 14,499 | 7.72 | 7,002 | 6.37 | 0.22 | 14 |
| 55 | 11-Jun | 321.40 | 329.10 | 306.60 | 317.51 | 317.61 | -1.05 | 465.71 | 25,296 | 13.46 | 13,479 | 12.26 | 0.43 | 27 |
| 56 | 10-Jun | 301.79 | 326.00 | 292.17 | 320.89 | 310.50 | 6.73 | 470.66 | 91,440 | 48.66 | 47,868 | 43.56 | 1.49 | 95 |
| 57 | 09-Jun | 268.90 | 309.00 | 258.91 | 300.65 | 289.15 | 14.06 | 440.98 | 110,482 | 58.80 | 57,876 | 52.66 | 1.67 | 115 |
| 58 | 06-Jun | 252.90 | 273.05 | 243.53 | 263.58 | 261.85 | 5.43 | 386.61 | 41,780 | 22.24 | 27,580 | 25.10 | 0.72 | 55 |
| 59 | 05-Jun | 248.09 | 254.00 | 247.62 | 250.01 | 250.80 | 0.27 | 366.70 | 9,806 | 5.22 | 5,326 | 4.85 | 0.13 | 11 |
| 60 | 04-Jun | 243.01 | 250.00 | 243.01 | 249.33 | 247.18 | 1.48 | 365.70 | 9,232 | 4.91 | 4,981 | 4.53 | 0.12 | 10 |
| 61 | 03-Jun | 248.40 | 248.40 | 239.01 | 245.70 | 243.35 | 0.17 | 360.38 | 15,247 | 8.11 | 5,639 | 5.13 | 0.14 | 11 |
| 62 | 02-Jun | 249.69 | 255.35 | 242.99 | 245.29 | 248.60 | 0.03 | 359.78 | 29,731 | 15.82 | 11,896 | 10.82 | 0.30 | 24 |
| 63 | 30-May | 237.02 | 251.40 | 233.35 | 245.22 | 240.12 | 2.57 | 359.68 | 28,875 | 15.37 | 19,681 | 17.91 | 0.47 | 39 |
| 64 | 29-May | 244.95 | 246.95 | 230.02 | 239.08 | 236.24 | -2.56 | 350.67 | 80,502 | 42.84 | 40,814 | 37.14 | 0.96 | 81 |
| 65 | 28-May | 252.99 | 254.92 | 244.00 | 245.35 | 249.18 | -2.94 | 359.87 | 22,169 | 11.80 | 12,386 | 11.27 | 0.31 | 25 |
| 66 | 27-May | 252.08 | 254.90 | 247.23 | 252.79 | 251.80 | 0.28 | 370.78 | 18,478 | 9.83 | 8,308 | 7.56 | 0.21 | 16 |
| 67 | 26-May | 258.00 | 258.38 | 249.30 | 252.08 | 254.90 | -1.97 | 369.74 | 25,858 | 13.76 | 18,143 | 16.51 | 0.46 | 36 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER