| 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: 65.11 / 0.31 / 0.03 / 34.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 335.5 / 216.0 | Month: 277.05 / 216.0 | Week: 260.0 / 216.0 | Day: 269.58 / 250.03 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 254.50 | 256.21 | 243.00 | 245.35 | 248.03 | -3.46 | 359.44 | 26,186 | 7.20 | 9,726 | 4.44 | 0.24 | 0.19 |
| 2 | 03-Apr | 250.03 | 269.58 | 250.03 | 254.15 | 257.78 | -2.34 | 372.33 | 17,616 | 4.84 | 6,436 | 2.94 | 0.17 | 0.13 |
| 3 | 02-Apr | 237.88 | 262.16 | 233.80 | 260.25 | 253.89 | 8.66 | 381.27 | 17,789 | 4.89 | 10,636 | 4.85 | 0.27 | 0.21 |
| 4 | 01-Apr | 228.15 | 246.93 | 228.15 | 239.50 | 239.78 | 4.97 | 350.87 | 14,203 | 3.91 | 6,866 | 3.13 | 0.16 | 0.14 |
| 5 | 28-Mar | 231.80 | 239.85 | 221.45 | 228.15 | 228.77 | -2.48 | 334.24 | 474,824 | 130.55 | 452,662 | 206.51 | 10.36 | 8.95 |
| 6 | 27-Mar | 235.50 | 239.75 | 216.00 | 233.95 | 226.00 | 0.34 | 342.74 | 139,351 | 38.31 | 107,441 | 49.02 | 2.00 | 2.12 |
| 7 | 26-Mar | 242.00 | 246.95 | 232.10 | 233.15 | 237.29 | -2.20 | 341.56 | 27,663 | 7.61 | 19,664 | 8.97 | 0.47 | 0.39 |
| 8 | 25-Mar | 244.25 | 247.45 | 238.10 | 238.40 | 241.17 | -2.40 | 349.26 | 21,596 | 5.94 | 14,654 | 6.69 | 0.35 | 0.29 |
| 9 | 24-Mar | 251.55 | 260.00 | 240.00 | 244.25 | 251.67 | -1.39 | 357.83 | 28,541 | 7.85 | 17,558 | 8.01 | 0.44 | 0.35 |
| 10 | 21-Mar | 246.30 | 258.50 | 243.05 | 247.70 | 248.42 | 1.93 | 362.88 | 19,293 | 5.30 | 8,695 | 3.97 | 0.22 | 0.17 |
| 11 | 20-Mar | 242.40 | 250.00 | 237.25 | 243.00 | 242.74 | 1.42 | 355.00 | 17,232 | 4.74 | 9,635 | 4.40 | 0.23 | 0.19 |
| 12 | 19-Mar | 240.55 | 244.00 | 236.35 | 239.60 | 241.27 | 1.46 | 351.01 | 28,318 | 7.79 | 18,803 | 8.58 | 0.45 | 0.37 |
| 13 | 18-Mar | 242.00 | 250.00 | 232.40 | 236.15 | 238.76 | -1.52 | 345.96 | 18,752 | 5.16 | 12,555 | 5.73 | 0.30 | 0.25 |
| 14 | 17-Mar | 247.95 | 249.90 | 238.10 | 239.80 | 241.64 | -2.18 | 351.31 | 16,744 | 4.60 | 11,766 | 5.37 | 0.28 | 0.23 |
| 15 | 13-Mar | 251.85 | 251.90 | 244.00 | 245.15 | 247.33 | -1.98 | 359.14 | 16,793 | 4.62 | 13,819 | 6.30 | 0.34 | 0.27 |
| 16 | 12-Mar | 260.00 | 260.00 | 250.00 | 250.10 | 252.77 | -2.11 | 366.40 | 6,509 | 1.79 | 4,696 | 2.14 | 0.12 | 0.09 |
| 17 | 11-Mar | 250.35 | 261.35 | 250.35 | 255.50 | 257.18 | -0.35 | 374.31 | 5,641 | 1.55 | 3,583 | 1.63 | 0.09 | 0.07 |
| 18 | 10-Mar | 266.60 | 269.95 | 254.00 | 256.40 | 261.06 | -4.86 | 375.63 | 16,613 | 4.57 | 9,969 | 4.55 | 0.26 | 0.20 |
| 19 | 07-Mar | 265.65 | 272.00 | 262.95 | 269.50 | 269.32 | -0.31 | 394.82 | 6,729 | 1.85 | 5,079 | 2.32 | 0.14 | 0.10 |
| 20 | 06-Mar | 267.50 | 273.30 | 265.30 | 270.35 | 268.70 | 2.33 | 396.06 | 3,636 | 1.00 | 2,191 | 1.00 | 0.06 | 0.04 |
| 21 | 05-Mar | 256.40 | 265.90 | 254.85 | 264.20 | 260.10 | 2.56 | 387.05 | 28,195 | 7.75 | 24,341 | 11.10 | 0.63 | 0.48 |
| 22 | 04-Mar | 261.70 | 276.00 | 251.85 | 257.60 | 263.93 | -3.77 | 377.38 | 15,017 | 4.13 | 9,837 | 4.49 | 0.26 | 0.19 |
| 23 | 03-Mar | 276.90 | 277.05 | 244.00 | 267.70 | 257.68 | -2.21 | 392.18 | 38,604 | 10.61 | 20,383 | 9.30 | 0.53 | 0.40 |
| 24 | 28-Feb | 270.00 | 276.95 | 264.05 | 273.75 | 271.96 | -0.07 | 401.04 | 8,490 | 2.33 | 6,285 | 2.87 | 0.17 | 0.12 |
| 25 | 27-Feb | 285.00 | 285.00 | 269.00 | 273.95 | 273.94 | -0.96 | 401.34 | 15,138 | 4.16 | 10,802 | 4.93 | 0.30 | 0.21 |
| 26 | 25-Feb | 278.90 | 282.00 | 270.10 | 276.60 | 272.58 | 0.60 | 405.22 | 26,261 | 7.22 | 23,668 | 10.80 | 0.65 | 0.47 |
| 27 | 24-Feb | 270.35 | 286.55 | 270.35 | 274.95 | 276.19 | -3.02 | 402.80 | 5,163 | 1.42 | 4,350 | 1.98 | 0.12 | 0.09 |
| 28 | 21-Feb | 285.40 | 286.85 | 280.00 | 283.50 | 284.36 | -0.23 | 415.33 | 1,084 | 0.30 | 591 | 0.27 | 0.02 | 0.01 |
| 29 | 20-Feb | 287.55 | 287.55 | 280.10 | 284.15 | 284.11 | 0.19 | 416.28 | 2,317 | 0.64 | 1,328 | 0.61 | 0.04 | 0.03 |
| 30 | 19-Feb | 276.30 | 289.00 | 273.45 | 283.60 | 282.10 | 3.48 | 415.47 | 8,863 | 2.44 | 6,341 | 2.89 | 0.18 | 0.13 |
| 31 | 18-Feb | 272.30 | 278.90 | 270.50 | 274.05 | 272.52 | 1.20 | 401.48 | 5,731 | 1.58 | 3,953 | 1.80 | 0.11 | 0.08 |
| 32 | 17-Feb | 278.80 | 281.00 | 270.50 | 270.80 | 273.56 | -2.59 | 396.72 | 9,097 | 2.50 | 6,946 | 3.17 | 0.19 | 0.14 |
| 33 | 14-Feb | 281.05 | 281.05 | 275.50 | 278.00 | 277.21 | -0.63 | 407.00 | 6,492 | 1.78 | 5,602 | 2.56 | 0.16 | 0.11 |
| 34 | 13-Feb | 280.05 | 283.80 | 274.25 | 279.75 | 278.53 | 1.56 | 409.83 | 7,381 | 2.03 | 3,293 | 1.50 | 0.09 | 0.07 |
| 35 | 12-Feb | 279.85 | 282.40 | 271.00 | 275.45 | 275.56 | -0.33 | 403.53 | 6,352 | 1.75 | 3,873 | 1.77 | 0.11 | 0.08 |
| 36 | 11-Feb | 277.90 | 283.55 | 274.00 | 276.35 | 276.40 | -0.84 | 404.85 | 5,535 | 1.52 | 4,666 | 2.13 | 0.13 | 0.09 |
| 37 | 10-Feb | 280.75 | 282.10 | 277.00 | 278.70 | 278.48 | -0.48 | 408.29 | 6,908 | 1.90 | 6,474 | 2.95 | 0.18 | 0.13 |
| 38 | 07-Feb | 284.35 | 285.05 | 278.00 | 280.05 | 280.78 | -1.49 | 410.27 | 6,120 | 1.68 | 3,950 | 1.80 | 0.11 | 0.08 |
| 39 | 06-Feb | 279.00 | 288.00 | 279.00 | 284.30 | 282.24 | 2.47 | 416.50 | 9,758 | 2.68 | 5,174 | 2.36 | 0.15 | 0.10 |
| 40 | 05-Feb | 277.55 | 282.10 | 274.00 | 277.45 | 276.41 | 1.20 | 406.46 | 39,918 | 10.98 | 28,028 | 12.79 | 0.77 | 0.55 |
| 41 | 04-Feb | 274.00 | 277.05 | 269.00 | 274.15 | 274.42 | 1.05 | 401.63 | 13,622 | 3.75 | 10,415 | 4.75 | 0.29 | 0.21 |
| 42 | 03-Feb | 277.05 | 277.95 | 266.55 | 271.30 | 273.26 | -2.18 | 397.45 | 15,200 | 4.18 | 12,964 | 5.91 | 0.35 | 0.26 |
| 43 | 01-Feb | 278.75 | 280.40 | 277.00 | 277.35 | 278.60 | 0.63 | 406.32 | 4,432 | 1.22 | 3,344 | 1.53 | 0.09 | 0.07 |
| 44 | 31-Jan | 275.90 | 282.00 | 272.25 | 275.60 | 275.84 | 0.42 | 403.75 | 6,747 | 1.86 | 4,003 | 1.83 | 0.11 | 0.08 |
| 45 | 30-Jan | 273.30 | 278.75 | 270.20 | 274.45 | 274.19 | 0.94 | 402.07 | 6,151 | 1.69 | 3,926 | 1.79 | 0.11 | 0.08 |
| 46 | 29-Jan | 274.90 | 281.20 | 270.30 | 271.90 | 275.45 | -0.57 | 398.33 | 6,329 | 1.74 | 3,661 | 1.67 | 0.10 | 0.07 |
| 47 | 28-Jan | 289.35 | 289.35 | 270.10 | 273.45 | 276.50 | -5.50 | 400.60 | 16,407 | 4.51 | 8,572 | 3.91 | 0.24 | 0.17 |
| 48 | 27-Jan | 283.80 | 294.80 | 264.05 | 289.35 | 277.25 | 2.48 | 423.90 | 23,723 | 6.52 | 11,188 | 5.10 | 0.31 | 0.22 |
| 49 | 24-Jan | 284.05 | 285.30 | 280.00 | 282.35 | 281.60 | -0.09 | 413.64 | 12,469 | 3.43 | 10,086 | 4.60 | 0.28 | 0.20 |
| 50 | 23-Jan | 284.90 | 290.00 | 280.00 | 282.60 | 282.79 | -0.81 | 414.01 | 21,132 | 5.81 | 18,171 | 8.29 | 0.51 | 0.36 |
| 51 | 22-Jan | 299.30 | 299.30 | 282.00 | 284.90 | 289.26 | -4.49 | 417.38 | 19,194 | 5.28 | 13,874 | 6.33 | 0.40 | 0.27 |
| 52 | 21-Jan | 313.90 | 313.90 | 295.75 | 297.70 | 304.09 | -4.47 | 436.13 | 25,283 | 6.95 | 22,656 | 10.34 | 0.69 | 0.45 |
| 53 | 20-Jan | 302.40 | 313.65 | 298.00 | 311.00 | 304.87 | 3.86 | 455.00 | 12,751 | 3.51 | 10,014 | 4.57 | 0.31 | 0.20 |
| 54 | 17-Jan | 301.00 | 307.60 | 296.10 | 299.00 | 300.78 | -2.36 | 438.00 | 5,897 | 1.62 | 4,061 | 1.85 | 0.12 | 0.08 |
| 55 | 16-Jan | 308.20 | 311.90 | 302.00 | 306.05 | 307.08 | -0.18 | 448.36 | 4,112 | 1.13 | 2,879 | 1.31 | 0.09 | 0.06 |
| 56 | 15-Jan | 312.50 | 314.20 | 305.80 | 306.60 | 308.26 | -1.63 | 449.17 | 3,110 | 0.86 | 1,643 | 0.75 | 0.05 | 0.03 |
| 57 | 14-Jan | 303.50 | 314.95 | 301.15 | 311.60 | 308.10 | 3.10 | 456.49 | 5,307 | 1.46 | 2,744 | 1.25 | 0.08 | 0.05 |
| 58 | 13-Jan | 315.30 | 316.60 | 290.20 | 301.95 | 300.40 | -4.42 | 442.36 | 31,584 | 8.68 | 17,020 | 7.76 | 0.51 | 0.34 |
| 59 | 10-Jan | 317.50 | 318.15 | 314.00 | 315.30 | 315.47 | -0.17 | 461.91 | 8,767 | 2.41 | 6,598 | 3.01 | 0.21 | 0.13 |
| 60 | 09-Jan | 323.60 | 323.60 | 315.00 | 315.85 | 319.13 | -1.93 | 462.72 | 13,893 | 3.82 | 11,663 | 5.32 | 0.37 | 0.23 |
| 61 | 08-Jan | 319.80 | 327.00 | 315.40 | 321.95 | 322.80 | -0.23 | 471.66 | 19,125 | 5.26 | 15,484 | 7.06 | 0.50 | 0.31 |
| 62 | 07-Jan | 319.85 | 327.00 | 317.00 | 322.70 | 322.56 | 0.87 | 472.75 | 11,766 | 3.24 | 7,644 | 3.49 | 0.25 | 0.15 |
| 63 | 06-Jan | 331.10 | 331.10 | 317.00 | 319.90 | 321.89 | -2.97 | 468.65 | 7,545 | 2.07 | 5,345 | 2.44 | 0.17 | 0.11 |
| 64 | 03-Jan | 320.00 | 333.00 | 319.80 | 329.40 | 325.11 | 2.41 | 482.57 | 10,446 | 2.87 | 6,567 | 3.00 | 0.21 | 0.13 |
| 65 | 02-Jan | 334.80 | 335.50 | 320.00 | 321.45 | 325.15 | -3.59 | 470.92 | 16,844 | 4.63 | 10,635 | 4.85 | 0.35 | 0.21 |
| 66 | 01-Jan | 321.05 | 333.90 | 321.05 | 333.00 | 329.51 | 2.19 | 487.00 | 7,498 | 2.06 | 5,155 | 2.35 | 0.17 | 0.10 |
| 67 | 31-Dec | 327.25 | 327.45 | 320.55 | 325.70 | 324.85 | 0.03 | 477.15 | 11,705 | 3.22 | 7,404 | 3.38 | 0.24 | 0.15 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER