| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 414.8 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: 314.5; Drift%: -6.74 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 216.0 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 14,667,476 | Low52 Date: 27-Mar-2025 | SHP: 65.34 / 0.26 / 0.03 / 34.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 335.5 / 216.0 | Month: 278.8 / 224.41 | Week: 327.59 / 297.35 | Day: 304.25 / 292.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 303.35 | 304.25 | 292.20 | 294.65 | 297.50 | -2.21 | 432.18 | 4,609 | 2.45 | 2,939 | 3.80 | 0.09 | 6 |
| 2 | 10-Jul | 301.10 | 307.00 | 300.15 | 301.30 | 302.86 | 0.17 | 441.93 | 4,465 | 2.38 | 2,212 | 2.86 | 0.07 | 4 |
| 3 | 09-Jul | 309.35 | 311.40 | 300.50 | 300.80 | 304.02 | -1.70 | 441.20 | 6,676 | 3.55 | 4,001 | 5.17 | 0.12 | 8 |
| 4 | 08-Jul | 308.80 | 308.80 | 302.65 | 306.00 | 305.48 | 0.23 | 448.00 | 3,091 | 1.65 | 1,702 | 2.20 | 0.05 | 3 |
| 5 | 07-Jul | 303.60 | 309.20 | 303.60 | 305.30 | 306.88 | 0.56 | 447.80 | 1,878 | 1.00 | 1,098 | 1.42 | 0.03 | 2 |
| 6 | 04-Jul | 320.00 | 320.00 | 297.35 | 303.60 | 303.81 | -4.20 | 445.30 | 35,892 | 19.10 | 15,918 | 20.57 | 0.48 | 32 |
| 7 | 03-Jul | 325.90 | 325.90 | 314.55 | 316.90 | 317.73 | -1.74 | 464.81 | 4,530 | 2.41 | 2,510 | 3.24 | 0.08 | 5 |
| 8 | 02-Jul | 316.45 | 324.00 | 315.60 | 322.50 | 321.58 | 1.69 | 473.03 | 9,520 | 5.07 | 6,825 | 8.82 | 0.22 | 14 |
| 9 | 01-Jul | 318.50 | 321.05 | 314.50 | 317.15 | 317.29 | 0.76 | 465.18 | 7,769 | 4.13 | 3,826 | 4.94 | 0.12 | 8 |
| 10 | 30-Jun | 320.00 | 327.59 | 312.30 | 314.75 | 319.64 | -2.24 | 461.66 | 8,341 | 4.44 | 4,075 | 5.26 | 0.13 | 8 |
| 11 | 27-Jun | 314.10 | 338.20 | 313.08 | 321.96 | 327.81 | 2.72 | 472.23 | 81,115 | 43.17 | 47,791 | 61.75 | 1.57 | 95 |
| 12 | 26-Jun | 315.00 | 320.47 | 312.00 | 313.43 | 314.44 | -1.55 | 459.72 | 6,742 | 3.59 | 4,517 | 5.84 | 0.14 | 9 |
| 13 | 25-Jun | 310.42 | 325.00 | 306.52 | 318.38 | 316.22 | 2.68 | 466.98 | 24,412 | 12.99 | 14,925 | 19.28 | 0.47 | 30 |
| 14 | 24-Jun | 321.00 | 322.40 | 304.99 | 310.07 | 310.00 | -2.42 | 454.79 | 25,576 | 13.61 | 13,166 | 17.01 | 0.00 | 26 |
| 15 | 23-Jun | 293.10 | 321.16 | 288.94 | 317.76 | 308.59 | 5.98 | 466.07 | 39,919 | 21.24 | 22,120 | 28.58 | 0.68 | 44 |
| 16 | 20-Jun | 287.00 | 301.00 | 287.00 | 299.83 | 298.59 | 4.38 | 439.77 | 11,880 | 6.32 | 6,150 | 7.95 | 0.18 | 12 |
| 17 | 19-Jun | 299.79 | 309.03 | 283.52 | 287.24 | 294.63 | -3.87 | 421.31 | 16,516 | 8.79 | 7,734 | 9.99 | 0.23 | 15 |
| 18 | 18-Jun | 302.00 | 307.83 | 297.02 | 298.81 | 301.06 | -2.17 | 438.28 | 6,926 | 3.69 | 3,941 | 5.09 | 0.12 | 8 |
| 19 | 17-Jun | 314.10 | 314.10 | 302.34 | 305.45 | 307.91 | -1.02 | 448.02 | 11,705 | 6.23 | 8,401 | 10.85 | 0.26 | 17 |
| 20 | 16-Jun | 296.91 | 325.95 | 296.91 | 308.60 | 314.08 | 3.94 | 452.64 | 54,223 | 28.86 | 26,455 | 34.18 | 0.83 | 53 |
| 21 | 13-Jun | 300.00 | 319.50 | 294.10 | 296.91 | 301.66 | -2.88 | 435.49 | 19,575 | 10.42 | 11,348 | 14.66 | 0.34 | 23 |
| 22 | 12-Jun | 315.00 | 320.00 | 302.00 | 305.72 | 307.95 | -3.71 | 448.41 | 14,499 | 7.72 | 7,002 | 9.05 | 0.22 | 14 |
| 23 | 11-Jun | 321.40 | 329.10 | 306.60 | 317.51 | 317.61 | -1.05 | 465.71 | 25,296 | 13.46 | 13,479 | 17.41 | 0.43 | 27 |
| 24 | 10-Jun | 301.79 | 326.00 | 292.17 | 320.89 | 310.50 | 6.73 | 470.66 | 91,440 | 48.66 | 47,868 | 61.84 | 1.49 | 95 |
| 25 | 09-Jun | 268.90 | 309.00 | 258.91 | 300.65 | 289.15 | 14.06 | 440.98 | 110,482 | 58.80 | 57,876 | 74.78 | 1.67 | 115 |
| 26 | 06-Jun | 252.90 | 273.05 | 243.53 | 263.58 | 261.85 | 5.43 | 386.61 | 41,780 | 22.24 | 27,580 | 35.63 | 0.72 | 55 |
| 27 | 05-Jun | 248.09 | 254.00 | 247.62 | 250.01 | 250.80 | 0.27 | 366.70 | 9,806 | 5.22 | 5,326 | 6.88 | 0.13 | 11 |
| 28 | 04-Jun | 243.01 | 250.00 | 243.01 | 249.33 | 247.18 | 1.48 | 365.70 | 9,232 | 4.91 | 4,981 | 6.44 | 0.12 | 10 |
| 29 | 03-Jun | 248.40 | 248.40 | 239.01 | 245.70 | 243.35 | 0.17 | 360.38 | 15,247 | 8.11 | 5,639 | 7.29 | 0.14 | 11 |
| 30 | 02-Jun | 249.69 | 255.35 | 242.99 | 245.29 | 248.60 | 0.03 | 359.78 | 29,731 | 15.82 | 11,896 | 15.37 | 0.30 | 24 |
| 31 | 30-May | 237.02 | 251.40 | 233.35 | 245.22 | 240.12 | 2.57 | 359.68 | 28,875 | 15.37 | 19,681 | 25.43 | 0.47 | 39 |
| 32 | 29-May | 244.95 | 246.95 | 230.02 | 239.08 | 236.24 | -2.56 | 350.67 | 80,502 | 42.84 | 40,814 | 52.73 | 0.96 | 81 |
| 33 | 28-May | 252.99 | 254.92 | 244.00 | 245.35 | 249.18 | -2.94 | 359.87 | 22,169 | 11.80 | 12,386 | 16.00 | 0.31 | 25 |
| 34 | 27-May | 252.08 | 254.90 | 247.23 | 252.79 | 251.80 | 0.28 | 370.78 | 18,478 | 9.83 | 8,308 | 10.73 | 0.21 | 16 |
| 35 | 26-May | 258.00 | 258.38 | 249.30 | 252.08 | 254.90 | -1.97 | 369.74 | 25,858 | 13.76 | 18,143 | 23.44 | 0.46 | 36 |
| 36 | 23-May | 269.87 | 269.87 | 251.55 | 257.14 | 259.37 | -3.57 | 377.16 | 28,200 | 15.01 | 14,575 | 18.83 | 0.38 | 29 |
| 37 | 22-May | 270.00 | 270.60 | 264.87 | 266.67 | 266.89 | -0.28 | 391.14 | 8,293 | 4.41 | 4,741 | 6.13 | 0.13 | 9 |
| 38 | 21-May | 262.66 | 269.09 | 262.64 | 267.42 | 266.47 | 1.82 | 392.24 | 9,988 | 5.32 | 4,334 | 5.60 | 0.12 | 9 |
| 39 | 20-May | 274.00 | 275.90 | 261.00 | 262.64 | 269.84 | -2.98 | 385.23 | 20,355 | 10.83 | 9,588 | 12.39 | 0.26 | 19 |
| 40 | 19-May | 260.10 | 272.11 | 259.21 | 270.72 | 266.20 | 3.68 | 397.08 | 14,664 | 7.80 | 7,158 | 9.25 | 0.19 | 14 |
| 41 | 16-May | 267.00 | 267.95 | 257.12 | 261.10 | 262.64 | -1.11 | 382.97 | 12,305 | 6.55 | 7,229 | 9.34 | 0.19 | 14 |
| 42 | 15-May | 268.00 | 271.34 | 263.00 | 264.03 | 265.79 | -0.99 | 387.27 | 7,545 | 4.02 | 5,301 | 6.85 | 0.14 | 11 |
| 43 | 14-May | 262.40 | 271.94 | 262.39 | 266.67 | 267.18 | 1.63 | 391.14 | 13,719 | 7.30 | 5,720 | 7.39 | 0.15 | 11 |
| 44 | 13-May | 269.20 | 270.01 | 261.00 | 262.39 | 264.08 | -1.26 | 384.86 | 11,538 | 6.14 | 5,138 | 6.64 | 0.14 | 10 |
| 45 | 12-May | 266.30 | 276.13 | 262.53 | 265.75 | 267.88 | 1.41 | 389.79 | 14,890 | 7.92 | 6,254 | 8.08 | 0.17 | 12 |
| 46 | 09-May | 273.49 | 273.49 | 256.39 | 262.06 | 262.79 | -4.18 | 384.38 | 29,490 | 15.69 | 12,225 | 15.79 | 0.32 | 24 |
| 47 | 08-May | 250.90 | 278.80 | 250.90 | 273.49 | 269.77 | 7.20 | 401.14 | 61,359 | 32.66 | 19,322 | 24.96 | 0.52 | 38 |
| 48 | 07-May | 249.02 | 260.00 | 244.01 | 255.11 | 250.19 | -0.97 | 374.18 | 34,192 | 18.20 | 10,010 | 12.93 | 0.25 | 20 |
| 49 | 06-May | 230.00 | 274.14 | 229.00 | 257.60 | 260.54 | 12.76 | 377.83 | 283,260 | 150.75 | 33,560 | 43.36 | 0.87 | 67 |
| 50 | 05-May | 240.31 | 247.16 | 224.41 | 228.45 | 232.34 | -3.25 | 335.08 | 37,370 | 19.89 | 19,323 | 24.97 | 0.45 | 38 |
| 51 | 02-May | 240.50 | 251.65 | 232.00 | 236.12 | 238.33 | -2.77 | 346.33 | 15,947 | 8.49 | 8,290 | 10.71 | 0.20 | 16 |
| 52 | 30-Apr | 254.05 | 255.52 | 240.15 | 242.84 | 246.17 | -4.13 | 356.18 | 5,944 | 3.16 | 3,797 | 4.91 | 0.09 | 8 |
| 53 | 29-Apr | 254.40 | 255.88 | 251.50 | 253.29 | 253.03 | 0.70 | 371.51 | 2,567 | 1.37 | 1,578 | 2.04 | 0.04 | 3 |
| 54 | 28-Apr | 258.90 | 258.90 | 249.00 | 251.54 | 255.19 | -1.45 | 368.95 | 4,452 | 2.37 | 2,401 | 3.10 | 0.06 | 5 |
| 55 | 25-Apr | 261.50 | 261.50 | 247.01 | 255.25 | 253.14 | -1.22 | 374.39 | 8,085 | 4.30 | 5,199 | 6.72 | 0.13 | 10 |
| 56 | 24-Apr | 259.00 | 264.99 | 257.52 | 258.40 | 260.75 | 0.12 | 379.01 | 5,681 | 3.02 | 3,417 | 4.41 | 0.09 | 7 |
| 57 | 23-Apr | 258.89 | 265.93 | 256.48 | 258.08 | 259.90 | -0.31 | 378.54 | 12,336 | 6.57 | 6,119 | 7.91 | 0.16 | 12 |
| 58 | 22-Apr | 255.30 | 263.69 | 252.99 | 258.89 | 258.68 | 2.57 | 379.73 | 6,163 | 3.28 | 3,091 | 3.99 | 0.08 | 6 |
| 59 | 21-Apr | 251.80 | 255.00 | 248.89 | 252.40 | 252.05 | 1.40 | 370.21 | 6,828 | 3.63 | 4,701 | 6.07 | 0.12 | 9 |
| 60 | 17-Apr | 243.48 | 252.58 | 243.48 | 248.91 | 249.21 | 0.42 | 365.09 | 2,731 | 1.45 | 1,631 | 2.11 | 0.04 | 3 |
| 61 | 16-Apr | 245.70 | 256.45 | 236.92 | 247.87 | 247.52 | 1.06 | 363.56 | 15,048 | 8.01 | 5,659 | 7.31 | 0.14 | 11 |
| 62 | 15-Apr | 254.65 | 256.97 | 242.62 | 245.26 | 247.10 | -2.57 | 359.73 | 13,038 | 6.94 | 8,502 | 10.98 | 0.21 | 17 |
| 63 | 11-Apr | 251.03 | 258.99 | 251.00 | 251.74 | 253.63 | 0.39 | 369.24 | 5,516 | 2.94 | 2,770 | 3.58 | 0.07 | 5 |
| 64 | 09-Apr | 255.00 | 255.00 | 248.99 | 250.75 | 251.90 | -0.87 | 367.79 | 2,463 | 1.31 | 773 | 1.00 | 0.02 | 2 |
| 65 | 08-Apr | 255.65 | 262.79 | 250.00 | 252.94 | 255.89 | 0.17 | 371.00 | 8,240 | 4.39 | 2,281 | 2.95 | 0.06 | 5 |
| 66 | 07-Apr | 223.00 | 256.94 | 223.00 | 252.52 | 243.28 | 2.92 | 370.38 | 18,410 | 9.80 | 10,684 | 13.80 | 0.26 | 21 |
| 67 | 04-Apr | 254.50 | 256.21 | 243.00 | 245.35 | 248.03 | -3.46 | 359.87 | 26,186 | 13.94 | 9,726 | 12.57 | 0.24 | 19 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER