| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 355.35 | Mkt_Cap Category: SME |
| Sector: Consumer Durables | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 116.85 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 6,179,000 | Low52 Date: | SHP: 63.09 / 0.0 / 0.0 / 36.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 212.0 / 154.05 | Month: 214.0 / 175.0 | Week: 210.0 / 187.95 | Day: 200.0 / 193.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 200.00 | 200.00 | 193.50 | 193.50 | 196.75 | -3.25 | 119.56 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 9 |
| 2 | 09-Jul | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.48 | 123.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 3 | 08-Jul | 210.00 | 210.00 | 203.00 | 203.00 | 206.00 | -0.85 | 125.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.00 | 9 |
| 4 | 07-Jul | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 5.00 | 126.52 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 5 | 03-Jul | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.00 | 120.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 6 | 02-Jul | 187.95 | 195.45 | 187.95 | 195.00 | 190.61 | -1.44 | 120.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.11 | 26 |
| 7 | 01-Jul | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | -4.99 | 122.25 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 8 | 30-Jun | 210.00 | 210.00 | 208.25 | 208.25 | 208.60 | -5.00 | 128.68 | 5,000 | 5.00 | 4,000 | 4.00 | 0.08 | 18 |
| 9 | 27-Jun | 218.95 | 219.20 | 201.00 | 219.20 | 213.67 | 3.35 | 135.44 | 17,000 | 16.98 | 16,000 | 15.98 | 0.34 | 70 |
| 10 | 26-Jun | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 5.00 | 131.06 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 9 |
| 11 | 25-Jun | 193.00 | 202.00 | 193.00 | 202.00 | 195.25 | 4.66 | 124.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 18 |
| 12 | 23-Jun | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.21 | 119.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 13 | 20-Jun | 187.05 | 187.05 | 187.00 | 187.00 | 187.03 | -0.03 | 115.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 9 |
| 14 | 19-Jun | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -5.00 | 115.58 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 15 | 10-Jun | 207.25 | 207.25 | 196.90 | 196.90 | 201.78 | -4.99 | 121.66 | 6,000 | 5.99 | 6,000 | 5.99 | 0.12 | 26 |
| 16 | 09-Jun | 211.00 | 211.00 | 207.25 | 207.25 | 209.13 | -2.24 | 128.06 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 9 |
| 17 | 02-Jun | 212.00 | 212.50 | 212.00 | 212.00 | 212.13 | 0.47 | 130.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 18 |
| 18 | 27-May | 214.00 | 214.00 | 211.00 | 211.00 | 212.50 | 3.05 | 130.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.02 | 4 |
| 19 | 26-May | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 5.00 | 126.52 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 20 | 23-May | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.52 | 120.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 13 |
| 21 | 21-May | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57 | 119.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 22 | 19-May | 191.00 | 191.00 | 185.00 | 191.00 | 189.79 | 4.95 | 118.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.08 | 18 |
| 23 | 16-May | 182.05 | 182.05 | 182.00 | 182.00 | 182.03 | 0.44 | 112.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 24 | 14-May | 181.00 | 181.20 | 181.00 | 181.20 | 181.13 | 3.54 | 111.96 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 25 | 06-May | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.06 | 108.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 26 | 05-May | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 0.00 | 108.19 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 27 | 30-Apr | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -4.99 | 108.19 | 3,000 | 3.00 | 2,000 | 2.00 | 0.04 | 9 |
| 28 | 25-Apr | 184.35 | 184.35 | 184.30 | 184.30 | 184.34 | -5.00 | 113.88 | 5,000 | 5.00 | 4,000 | 4.00 | 0.07 | 18 |
| 29 | 23-Apr | 193.95 | 194.00 | 193.95 | 194.00 | 193.98 | -0.33 | 119.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.06 | 13 |
| 30 | 22-Apr | 185.40 | 194.65 | 185.40 | 194.65 | 190.02 | 4.99 | 120.27 | 3,000 | 3.00 | 3,000 | 3.00 | 0.06 | 13 |
| 31 | 21-Apr | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.00 | 114.56 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 32 | 17-Apr | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.00 | 114.56 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 33 | 16-Apr | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 4.98 | 114.56 | 7,000 | 6.99 | 7,000 | 6.99 | 0.13 | 31 |
| 34 | 15-Apr | 175.95 | 176.60 | 175.95 | 176.60 | 176.29 | 4.99 | 109.12 | 4,000 | 4.00 | 3,000 | 3.00 | 0.05 | 13 |
| 35 | 08-Apr | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.00 | 103.93 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 36 | 07-Apr | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -4.97 | 103.93 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 37 | 01-Apr | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.00 | 109.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 38 | 28-Mar | 178.00 | 178.00 | 177.00 | 177.00 | 177.83 | 2.31 | 109.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.11 | 27 |
| 39 | 27-Mar | 172.05 | 173.05 | 172.05 | 173.00 | 172.54 | 1.38 | 106.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.07 | 18 |
| 40 | 26-Mar | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 0.06 | 105.44 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 41 | 25-Mar | 170.00 | 170.55 | 170.00 | 170.55 | 170.28 | 0.03 | 105.38 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 42 | 24-Mar | 168.20 | 170.50 | 168.20 | 170.50 | 169.57 | 4.96 | 105.35 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 43 | 21-Mar | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -5.00 | 100.38 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 44 | 20-Mar | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79 | 105.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 45 | 19-Mar | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 103.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 46 | 18-Mar | 168.55 | 168.55 | 168.00 | 168.00 | 168.28 | -0.33 | 103.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 47 | 12-Mar | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 0.00 | 104.15 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 48 | 10-Mar | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 4.98 | 104.15 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 49 | 07-Mar | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -4.97 | 99.20 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 50 | 05-Mar | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 4.97 | 104.39 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 51 | 04-Mar | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 3.54 | 99.45 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 52 | 03-Mar | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | -4.98 | 96.05 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 53 | 27-Feb | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 3.54 | 101.09 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 54 | 25-Feb | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.99 | 97.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 55 | 20-Feb | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 4.99 | 102.76 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 4 |
| 56 | 18-Feb | 157.25 | 158.40 | 157.25 | 158.40 | 157.97 | 0.73 | 97.88 | 12,000 | 11.99 | 12,000 | 11.99 | 0.19 | 53 |
| 57 | 17-Feb | 165.50 | 165.50 | 157.25 | 157.25 | 159.69 | -4.98 | 97.16 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 18 |
| 58 | 14-Feb | 165.00 | 165.50 | 165.00 | 165.50 | 165.25 | 0.30 | 102.26 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 59 | 13-Feb | 166.75 | 166.75 | 165.00 | 165.00 | 165.58 | 2.45 | 101.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 60 | 12-Feb | 154.05 | 161.05 | 154.05 | 161.05 | 156.72 | -0.28 | 99.51 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 61 | 11-Feb | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.00 | 99.79 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 62 | 10-Feb | 170.05 | 170.05 | 170.00 | 170.00 | 170.02 | 0.00 | 105.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 13 |
| 63 | 07-Feb | 170.05 | 170.05 | 170.00 | 170.00 | 170.03 | 0.00 | 105.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 64 | 06-Feb | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.25 | 105.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 65 | 05-Feb | 179.80 | 179.80 | 172.15 | 172.15 | 174.34 | 0.53 | 106.37 | 7,000 | 6.99 | 6,000 | 5.99 | 0.10 | 27 |
| 66 | 29-Jan | 170.35 | 171.25 | 170.35 | 171.25 | 170.80 | 5.00 | 105.82 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 67 | 28-Jan | 165.00 | 165.00 | 163.10 | 163.10 | 163.45 | -4.06 | 100.78 | 6,000 | 5.99 | 6,000 | 5.99 | 0.10 | 27 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA