| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 14,543.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 10; VWAP21: 13,299.74 | Low52 Price: 8,979.0 | Barrier: 9,943.0; Drift%: -1.91 |
| Basic Industry: Personal Care | Total Equity: 32,460,736 | Low52 Date: 30-Mar-2026 | SHP: 70.64 / 1.06 / 16.03 / 12.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 14,964.1 / 12,105.6 | Month: 13,156.0 / 12,471.0 | Week: 11,587.0 / 11,286.0 | Day: 9,800.0 / 9,444.0 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 9,748.00 | 9,800.00 | 9,444.00 | 9,757.00 | 9,609.47 | 0.09 | 31,671.00 | 10,238 | 6.27 | 4,721 | 5.19 | 4.54 | 12 |
| 2 | 01-Apr | 9,493.00 | 9,943.00 | 9,388.50 | 9,748.00 | 9,641.47 | 4.56 | 31,642.00 | 18,905 | 11.57 | 8,782 | 9.66 | 8.47 | 22 |
| 3 | 30-Mar | 9,125.00 | 9,480.00 | 8,979.00 | 9,323.00 | 9,313.65 | 2.02 | 30,263.00 | 47,120 | 28.84 | 22,408 | 24.65 | 20.87 | 56 |
| 4 | 27-Mar | 9,654.00 | 9,695.00 | 9,050.00 | 9,138.00 | 9,225.53 | -5.34 | 29,662.00 | 87,998 | 53.85 | 57,588 | 63.35 | 53.13 | 145 |
| 5 | 25-Mar | 9,600.00 | 9,750.00 | 9,566.00 | 9,654.00 | 9,662.21 | 1.66 | 31,337.00 | 16,514 | 10.11 | 10,134 | 11.15 | 9.79 | 25 |
| 6 | 24-Mar | 9,649.00 | 9,649.00 | 9,335.00 | 9,496.00 | 9,469.00 | 0.42 | 30,824.00 | 20,690 | 12.66 | 10,051 | 11.06 | 9.00 | 25 |
| 7 | 23-Mar | 9,707.00 | 9,707.00 | 9,402.00 | 9,456.00 | 9,483.88 | -2.59 | 30,694.00 | 13,157 | 8.05 | 7,011 | 7.71 | 6.65 | 18 |
| 8 | 20-Mar | 9,925.00 | 10,051.00 | 9,677.00 | 9,707.00 | 9,812.93 | -2.14 | 31,509.00 | 51,792 | 31.70 | 33,078 | 36.39 | 32.46 | 83 |
| 9 | 19-Mar | 9,961.00 | 10,000.00 | 9,900.00 | 9,919.00 | 9,934.40 | -1.00 | 32,197.00 | 12,275 | 7.51 | 7,958 | 8.75 | 7.91 | 20 |
| 10 | 18-Mar | 10,077.00 | 10,095.00 | 9,960.00 | 10,019.00 | 10,018.20 | 0.19 | 32,522.00 | 23,674 | 14.49 | 15,458 | 17.01 | 15.49 | 39 |
| 11 | 17-Mar | 10,161.00 | 10,162.00 | 9,958.00 | 10,000.00 | 10,027.94 | -1.58 | 32,460.00 | 18,746 | 11.47 | 10,336 | 11.37 | 10.36 | 26 |
| 12 | 16-Mar | 10,599.00 | 10,599.00 | 10,078.00 | 10,161.00 | 10,176.42 | -3.43 | 32,983.00 | 47,400 | 29.01 | 39,548 | 43.51 | 40.25 | 99 |
| 13 | 13-Mar | 10,840.00 | 10,840.00 | 10,499.00 | 10,522.00 | 10,590.18 | -2.76 | 34,155.00 | 20,279 | 12.41 | 12,795 | 14.08 | 13.55 | 32 |
| 14 | 12-Mar | 10,726.00 | 10,950.00 | 10,555.00 | 10,821.00 | 10,764.41 | -0.17 | 35,125.00 | 18,046 | 11.04 | 9,247 | 10.17 | 9.95 | 23 |
| 15 | 11-Mar | 10,809.00 | 10,897.00 | 10,657.00 | 10,839.00 | 10,776.91 | 0.29 | 35,184.00 | 9,108 | 5.57 | 4,977 | 5.48 | 5.36 | 13 |
| 16 | 10-Mar | 10,657.00 | 10,990.00 | 10,500.00 | 10,808.00 | 10,775.68 | 1.92 | 35,083.00 | 15,450 | 9.46 | 8,605 | 9.47 | 9.27 | 22 |
| 17 | 09-Mar | 10,885.00 | 10,885.00 | 10,575.00 | 10,604.00 | 10,622.68 | -2.58 | 34,421.00 | 13,202 | 8.08 | 9,190 | 10.11 | 9.76 | 23 |
| 18 | 06-Mar | 11,107.00 | 11,204.00 | 10,800.00 | 10,885.00 | 10,939.58 | -2.10 | 35,333.00 | 20,053 | 12.27 | 13,104 | 14.42 | 14.34 | 33 |
| 19 | 05-Mar | 11,250.00 | 11,250.00 | 11,014.00 | 11,118.00 | 11,090.97 | -0.96 | 36,089.00 | 8,780 | 5.37 | 4,946 | 5.44 | 5.49 | 12 |
| 20 | 04-Mar | 11,036.00 | 11,250.00 | 10,973.00 | 11,226.00 | 11,149.21 | 0.05 | 36,440.00 | 8,327 | 5.10 | 5,418 | 5.96 | 6.04 | 14 |
| 21 | 02-Mar | 11,250.00 | 11,375.00 | 11,118.00 | 11,220.00 | 11,262.14 | -1.15 | 36,420.00 | 9,748 | 5.97 | 4,975 | 5.47 | 5.60 | 13 |
| 22 | 27-Feb | 11,453.00 | 11,470.00 | 11,286.00 | 11,351.00 | 11,403.50 | -0.89 | 36,846.00 | 6,071 | 3.72 | 3,193 | 3.51 | 3.64 | 8 |
| 23 | 26-Feb | 11,465.00 | 11,471.00 | 11,398.00 | 11,453.00 | 11,447.21 | 0.09 | 37,177.00 | 2,595 | 1.59 | 1,719 | 1.89 | 1.97 | 4 |
| 24 | 25-Feb | 11,500.00 | 11,502.00 | 11,403.00 | 11,443.00 | 11,448.04 | -0.44 | 37,144.00 | 3,864 | 2.36 | 2,335 | 2.57 | 2.67 | 6 |
| 25 | 24-Feb | 11,475.00 | 11,537.00 | 11,450.00 | 11,493.00 | 11,495.05 | -0.01 | 37,307.00 | 5,735 | 3.51 | 4,860 | 5.35 | 5.59 | 12 |
| 26 | 23-Feb | 11,587.00 | 11,587.00 | 11,460.00 | 11,494.00 | 11,490.80 | -0.06 | 37,310.00 | 2,680 | 1.64 | 1,737 | 1.91 | 2.00 | 4 |
| 27 | 20-Feb | 11,536.00 | 11,550.00 | 11,400.00 | 11,501.00 | 11,483.21 | -0.15 | 37,333.00 | 4,396 | 2.69 | 2,424 | 2.67 | 2.78 | 6 |
| 28 | 19-Feb | 11,588.00 | 11,618.00 | 11,475.00 | 11,518.00 | 11,549.42 | -0.66 | 37,388.00 | 2,896 | 1.77 | 1,583 | 1.74 | 1.83 | 4 |
| 29 | 18-Feb | 11,600.00 | 11,633.00 | 11,522.00 | 11,594.00 | 11,591.08 | 0.01 | 37,634.00 | 4,207 | 2.57 | 2,996 | 3.30 | 3.47 | 8 |
| 30 | 17-Feb | 11,570.00 | 11,646.00 | 11,511.00 | 11,593.00 | 11,589.30 | 0.20 | 37,631.00 | 3,233 | 1.98 | 1,823 | 2.01 | 2.11 | 5 |
| 31 | 16-Feb | 11,750.00 | 11,750.00 | 11,501.00 | 11,570.00 | 11,570.67 | -1.06 | 37,557.00 | 3,174 | 1.94 | 1,535 | 1.69 | 1.78 | 4 |
| 32 | 13-Feb | 11,651.00 | 11,870.00 | 11,470.00 | 11,694.00 | 11,601.86 | 0.09 | 37,959.00 | 4,467 | 2.73 | 2,193 | 2.41 | 2.54 | 6 |
| 33 | 12-Feb | 11,868.00 | 11,869.00 | 11,634.00 | 11,683.00 | 11,712.74 | -1.57 | 37,923.00 | 8,556 | 5.24 | 3,355 | 3.69 | 3.93 | 8 |
| 34 | 11-Feb | 11,976.00 | 11,976.00 | 11,815.00 | 11,869.00 | 11,904.02 | -0.89 | 38,527.00 | 3,758 | 2.30 | 2,032 | 2.24 | 2.42 | 5 |
| 35 | 10-Feb | 12,000.00 | 12,060.00 | 11,870.00 | 11,976.00 | 11,960.90 | 0.55 | 38,874.00 | 10,851 | 6.64 | 5,423 | 5.97 | 6.49 | 14 |
| 36 | 09-Feb | 11,896.00 | 11,981.00 | 11,814.00 | 11,911.00 | 11,905.34 | 0.13 | 38,663.00 | 5,838 | 3.57 | 3,177 | 3.50 | 3.78 | 8 |
| 37 | 06-Feb | 11,826.00 | 11,976.00 | 11,681.00 | 11,896.00 | 11,807.03 | 0.59 | 38,615.00 | 7,216 | 4.42 | 3,314 | 3.65 | 3.91 | 8 |
| 38 | 05-Feb | 11,917.00 | 11,990.00 | 11,777.00 | 11,826.00 | 11,842.39 | -1.52 | 38,388.00 | 5,111 | 3.13 | 2,707 | 2.98 | 3.21 | 7 |
| 39 | 04-Feb | 12,000.00 | 12,079.00 | 11,890.00 | 12,009.00 | 12,002.11 | 0.67 | 38,982.00 | 7,358 | 4.50 | 4,214 | 4.64 | 5.06 | 11 |
| 40 | 03-Feb | 11,930.00 | 11,984.00 | 11,710.00 | 11,929.00 | 11,849.94 | 1.20 | 38,722.00 | 11,867 | 7.26 | 4,404 | 4.84 | 5.22 | 11 |
| 41 | 02-Feb | 11,969.00 | 12,000.00 | 11,701.00 | 11,787.00 | 11,790.54 | -1.12 | 38,261.00 | 5,177 | 3.17 | 2,918 | 3.21 | 3.44 | 7 |
| 42 | 01-Feb | 11,900.00 | 12,250.00 | 11,843.00 | 11,921.00 | 11,969.38 | 1.32 | 38,696.00 | 8,291 | 5.07 | 2,803 | 3.08 | 3.36 | 7 |
| 43 | 30-Jan | 11,754.00 | 12,137.00 | 11,612.00 | 11,766.00 | 11,808.63 | 0.10 | 38,193.00 | 43,830 | 26.82 | 20,987 | 23.09 | 24.78 | 53 |
| 44 | 29-Jan | 11,999.00 | 12,113.00 | 11,735.00 | 11,754.00 | 11,779.21 | -1.96 | 38,154.00 | 6,984 | 4.27 | 5,151 | 5.67 | 6.07 | 13 |
| 45 | 28-Jan | 12,013.00 | 12,050.00 | 11,910.00 | 11,989.00 | 11,974.24 | -0.07 | 38,917.00 | 2,320 | 1.42 | 1,251 | 1.38 | 1.50 | 3 |
| 46 | 27-Jan | 12,142.00 | 12,250.00 | 11,956.00 | 11,997.00 | 12,051.72 | -1.32 | 38,943.00 | 4,162 | 2.55 | 2,172 | 2.39 | 2.62 | 5 |
| 47 | 23-Jan | 12,369.00 | 12,369.00 | 12,100.00 | 12,157.00 | 12,174.84 | -0.80 | 39,462.00 | 2,344 | 1.43 | 1,106 | 1.22 | 1.35 | 3 |
| 48 | 22-Jan | 12,050.00 | 12,298.00 | 11,950.00 | 12,255.00 | 12,111.57 | 2.76 | 39,780.00 | 2,351 | 1.44 | 973 | 1.07 | 1.18 | 2 |
| 49 | 21-Jan | 11,985.00 | 12,051.00 | 11,855.00 | 11,926.00 | 11,933.34 | -0.45 | 38,712.00 | 3,568 | 2.18 | 1,770 | 1.95 | 2.11 | 4 |
| 50 | 20-Jan | 12,250.00 | 12,250.00 | 11,934.00 | 11,980.00 | 12,033.66 | -1.50 | 38,887.00 | 5,649 | 3.46 | 3,476 | 3.82 | 4.18 | 9 |
| 51 | 19-Jan | 12,246.00 | 12,298.00 | 12,130.00 | 12,162.00 | 12,196.12 | -0.69 | 39,478.00 | 3,184 | 1.95 | 1,914 | 2.11 | 2.33 | 5 |
| 52 | 16-Jan | 12,397.00 | 12,398.00 | 12,223.00 | 12,246.00 | 12,278.63 | -0.73 | 39,751.00 | 2,927 | 1.79 | 1,824 | 2.01 | 2.24 | 5 |
| 53 | 14-Jan | 12,483.00 | 12,483.00 | 12,312.00 | 12,336.00 | 12,384.36 | -0.38 | 40,043.00 | 2,739 | 1.68 | 1,404 | 1.54 | 1.74 | 4 |
| 54 | 13-Jan | 12,421.00 | 12,515.00 | 12,340.00 | 12,383.00 | 12,435.65 | -0.10 | 40,196.00 | 6,520 | 3.99 | 5,030 | 5.53 | 6.26 | 13 |
| 55 | 12-Jan | 12,501.00 | 12,527.00 | 12,342.00 | 12,396.00 | 12,419.97 | -1.06 | 40,238.00 | 5,069 | 3.10 | 2,464 | 2.71 | 3.06 | 6 |
| 56 | 09-Jan | 12,589.00 | 12,740.00 | 12,492.00 | 12,529.00 | 12,605.99 | -0.48 | 40,670.00 | 4,961 | 3.04 | 2,759 | 3.04 | 3.48 | 7 |
| 57 | 08-Jan | 12,798.00 | 12,798.00 | 12,557.00 | 12,589.00 | 12,633.21 | -0.86 | 40,864.00 | 3,468 | 2.12 | 2,061 | 2.27 | 2.60 | 5 |
| 58 | 07-Jan | 12,820.00 | 12,883.00 | 12,676.00 | 12,698.00 | 12,730.70 | -1.68 | 41,218.00 | 5,928 | 3.63 | 4,336 | 4.77 | 5.52 | 11 |
| 59 | 06-Jan | 12,956.00 | 12,979.00 | 12,813.00 | 12,915.00 | 12,904.01 | -0.32 | 41,923.00 | 3,743 | 2.29 | 2,250 | 2.48 | 2.90 | 6 |
| 60 | 05-Jan | 12,914.00 | 13,040.00 | 12,755.00 | 12,956.00 | 12,924.76 | 0.79 | 42,056.00 | 2,259 | 1.38 | 1,269 | 1.40 | 1.64 | 3 |
| 61 | 02-Jan | 12,937.00 | 12,993.00 | 12,803.00 | 12,854.00 | 12,858.65 | -1.01 | 41,725.00 | 2,963 | 1.81 | 1,595 | 1.75 | 2.05 | 4 |
| 62 | 01-Jan | 13,020.00 | 13,050.00 | 12,920.00 | 12,985.00 | 12,972.29 | 0.11 | 42,150.00 | 1,865 | 1.14 | 917 | 1.01 | 1.19 | 2 |
| 63 | 31-Dec | 12,873.00 | 13,039.00 | 12,873.00 | 12,971.00 | 12,968.36 | -0.12 | 42,104.00 | 9,023 | 5.52 | 7,629 | 8.39 | 9.89 | 19 |
| 64 | 30-Dec | 13,090.00 | 13,143.00 | 12,710.00 | 12,986.00 | 13,000.90 | -0.44 | 42,153.00 | 34,321 | 21.00 | 23,728 | 26.10 | 30.85 | 60 |
| 65 | 29-Dec | 12,885.00 | 13,156.00 | 12,885.00 | 13,043.00 | 13,047.93 | 0.72 | 42,338.00 | 9,870 | 6.04 | 5,038 | 5.54 | 6.57 | 13 |
| 66 | 26-Dec | 13,042.00 | 13,065.00 | 12,902.00 | 12,950.00 | 12,979.45 | -0.55 | 42,036.00 | 1,633 | 1.00 | 908 | 1.00 | 1.18 | 2 |
| 67 | 24-Dec | 12,985.00 | 13,088.00 | 12,934.00 | 13,022.00 | 13,020.13 | 0.28 | 42,270.00 | 4,944 | 3.03 | 2,631 | 2.89 | 3.43 | 7 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA