| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 383.25 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 271.5; Drift%: 10.32 |
| Industry: Consumer Durables | Face Value: 10 | Low52 Price: 230.69 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 54,808,800 | Low52 Date: 07-Apr-2025 | SHP: 67.55 / 4.28 / 0.0 / 28.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 346.85 / 238.0 | Month: 286.0 / 238.0 | Week: 275.1 / 258.8 | Day: 304.0 / 294.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 298.90 | 304.00 | 294.00 | 302.75 | 300.26 | 1.49 | 1,659.34 | 302,469 | 11.35 | 176,869 | 17.68 | 5.31 | 1.15 |
| 2 | 21-May | 296.00 | 298.90 | 291.10 | 298.30 | 295.05 | 0.79 | 1,634.95 | 174,193 | 6.53 | 104,169 | 10.41 | 3.07 | 0.67 |
| 3 | 20-May | 295.00 | 297.90 | 290.50 | 295.95 | 295.33 | 1.81 | 1,622.07 | 267,428 | 10.03 | 157,959 | 15.79 | 4.67 | 1.02 |
| 4 | 19-May | 274.00 | 295.00 | 271.50 | 290.70 | 289.63 | 6.35 | 1,593.29 | 415,197 | 15.58 | 143,353 | 14.33 | 4.15 | 0.92 |
| 5 | 16-May | 270.35 | 275.10 | 267.55 | 273.35 | 271.92 | 2.17 | 1,498.20 | 66,115 | 2.48 | 39,095 | 3.91 | 1.06 | 0.25 |
| 6 | 15-May | 269.55 | 272.45 | 265.65 | 267.55 | 268.32 | -0.24 | 1,466.41 | 90,737 | 3.40 | 54,310 | 5.43 | 1.46 | 0.35 |
| 7 | 14-May | 266.00 | 271.80 | 265.75 | 268.20 | 268.28 | 0.22 | 1,469.97 | 49,707 | 1.86 | 24,650 | 2.46 | 0.66 | 0.16 |
| 8 | 13-May | 266.15 | 271.90 | 261.10 | 267.60 | 268.15 | 2.06 | 1,466.68 | 83,354 | 3.13 | 36,901 | 3.69 | 0.99 | 0.24 |
| 9 | 12-May | 269.95 | 273.60 | 258.80 | 262.20 | 262.64 | 0.73 | 1,437.09 | 191,288 | 7.18 | 98,944 | 9.89 | 2.60 | 0.64 |
| 10 | 09-May | 260.00 | 263.10 | 253.25 | 260.30 | 257.75 | -0.40 | 1,426.67 | 45,207 | 1.70 | 20,478 | 2.05 | 0.53 | 0.13 |
| 11 | 08-May | 266.60 | 272.65 | 260.05 | 261.35 | 266.12 | -1.80 | 1,432.43 | 48,535 | 1.82 | 24,249 | 2.42 | 0.65 | 0.16 |
| 12 | 07-May | 260.70 | 270.65 | 260.70 | 266.15 | 265.70 | 0.49 | 1,458.74 | 31,466 | 1.18 | 13,254 | 1.33 | 0.35 | 0.09 |
| 13 | 06-May | 280.00 | 280.00 | 263.10 | 264.85 | 270.54 | -4.95 | 1,451.61 | 60,691 | 2.28 | 38,088 | 3.81 | 1.03 | 0.25 |
| 14 | 05-May | 284.60 | 286.60 | 277.20 | 278.65 | 280.66 | -2.09 | 1,527.25 | 56,238 | 2.11 | 27,919 | 2.79 | 0.78 | 0.18 |
| 15 | 02-May | 286.80 | 288.95 | 280.75 | 284.60 | 284.56 | -1.68 | 1,559.86 | 48,233 | 1.81 | 21,524 | 2.15 | 0.61 | 0.14 |
| 16 | 30-Apr | 291.00 | 293.99 | 285.60 | 289.46 | 288.69 | -0.35 | 1,586.50 | 40,479 | 1.52 | 15,574 | 1.56 | 0.45 | 0.10 |
| 17 | 29-Apr | 286.39 | 295.00 | 279.09 | 290.48 | 287.73 | 1.27 | 1,592.09 | 138,289 | 5.19 | 68,440 | 6.84 | 1.97 | 0.44 |
| 18 | 28-Apr | 284.70 | 295.42 | 279.13 | 286.84 | 286.79 | 1.29 | 1,572.14 | 67,433 | 2.53 | 24,334 | 2.43 | 0.70 | 0.16 |
| 19 | 25-Apr | 293.56 | 293.56 | 279.61 | 283.20 | 284.38 | -3.53 | 1,552.19 | 84,657 | 3.18 | 40,219 | 4.02 | 1.14 | 0.26 |
| 20 | 24-Apr | 297.60 | 300.99 | 290.82 | 293.56 | 295.21 | -2.26 | 1,608.97 | 55,537 | 2.08 | 26,335 | 2.63 | 0.78 | 0.17 |
| 21 | 23-Apr | 302.80 | 311.26 | 298.00 | 300.36 | 304.54 | -0.28 | 1,646.24 | 107,199 | 4.02 | 51,577 | 5.16 | 1.57 | 0.33 |
| 22 | 22-Apr | 306.61 | 308.19 | 300.00 | 301.20 | 303.58 | -2.08 | 1,650.84 | 54,629 | 2.05 | 30,301 | 3.03 | 0.92 | 0.19 |
| 23 | 21-Apr | 291.19 | 309.89 | 286.00 | 307.61 | 300.73 | 5.65 | 1,685.97 | 393,660 | 14.77 | 226,493 | 22.64 | 6.81 | 1.46 |
| 24 | 17-Apr | 284.00 | 295.37 | 277.57 | 291.15 | 290.62 | 2.99 | 1,595.76 | 533,090 | 20.00 | 263,116 | 26.31 | 7.65 | 1.69 |
| 25 | 16-Apr | 275.00 | 284.00 | 275.00 | 282.71 | 281.43 | 3.17 | 1,549.50 | 329,075 | 12.35 | 196,941 | 19.69 | 5.54 | 1.27 |
| 26 | 15-Apr | 264.95 | 275.00 | 258.03 | 274.03 | 268.11 | 5.38 | 1,501.93 | 129,223 | 4.85 | 75,751 | 7.57 | 2.03 | 0.49 |
| 27 | 11-Apr | 254.75 | 264.95 | 254.75 | 260.03 | 259.66 | 2.07 | 1,425.19 | 70,448 | 2.64 | 34,214 | 3.42 | 0.89 | 0.22 |
| 28 | 09-Apr | 252.21 | 265.00 | 244.67 | 254.75 | 256.90 | 1.01 | 1,396.25 | 148,274 | 5.56 | 48,190 | 4.82 | 1.24 | 0.31 |
| 29 | 08-Apr | 253.00 | 255.00 | 244.00 | 252.21 | 248.83 | 4.06 | 1,382.33 | 26,655 | 1.00 | 10,001 | 1.00 | 0.25 | 0.06 |
| 30 | 07-Apr | 232.47 | 249.50 | 230.69 | 242.36 | 240.59 | -6.25 | 1,328.35 | 107,976 | 4.05 | 51,330 | 5.13 | 1.23 | 0.33 |
| 31 | 04-Apr | 257.80 | 259.89 | 250.34 | 258.52 | 254.75 | 0.80 | 1,416.92 | 56,131 | 2.11 | 22,410 | 2.24 | 0.57 | 0.14 |
| 32 | 03-Apr | 258.69 | 260.98 | 254.00 | 256.47 | 258.08 | -0.60 | 1,405.68 | 64,947 | 2.44 | 34,875 | 3.49 | 0.90 | 0.22 |
| 33 | 02-Apr | 247.85 | 260.00 | 243.50 | 258.01 | 253.27 | 4.10 | 1,414.12 | 114,793 | 4.31 | 48,953 | 4.89 | 1.24 | 0.31 |
| 34 | 01-Apr | 241.70 | 251.71 | 239.50 | 247.85 | 244.60 | 2.54 | 1,358.44 | 118,577 | 4.45 | 60,039 | 6.00 | 1.47 | 0.39 |
| 35 | 28-Mar | 242.30 | 247.65 | 238.00 | 241.70 | 241.71 | 0.21 | 1,324.73 | 130,851 | 4.91 | 80,993 | 8.10 | 1.96 | 0.52 |
| 36 | 27-Mar | 245.70 | 248.40 | 240.00 | 241.20 | 244.05 | -1.33 | 1,321.99 | 170,436 | 6.39 | 118,251 | 11.82 | 2.89 | 0.76 |
| 37 | 26-Mar | 257.90 | 260.20 | 240.80 | 244.45 | 249.47 | -4.72 | 1,339.80 | 182,177 | 6.83 | 105,579 | 10.56 | 2.63 | 0.68 |
| 38 | 25-Mar | 269.65 | 272.00 | 255.00 | 256.55 | 261.65 | -4.86 | 1,406.12 | 163,840 | 6.15 | 109,646 | 10.96 | 2.87 | 0.71 |
| 39 | 24-Mar | 270.00 | 274.45 | 265.00 | 269.65 | 268.44 | -0.07 | 1,477.92 | 127,141 | 4.77 | 80,392 | 8.04 | 2.16 | 0.52 |
| 40 | 21-Mar | 270.35 | 273.65 | 263.50 | 269.85 | 268.48 | -0.15 | 1,479.02 | 234,342 | 8.79 | 119,864 | 11.98 | 3.22 | 0.77 |
| 41 | 20-Mar | 244.60 | 286.00 | 244.00 | 270.25 | 274.82 | 11.05 | 1,481.21 | 1,030,031 | 38.64 | 158,796 | 15.88 | 4.36 | 1.02 |
| 42 | 19-Mar | 239.95 | 252.00 | 239.05 | 243.35 | 245.50 | 1.50 | 1,333.77 | 148,732 | 5.58 | 90,431 | 9.04 | 2.22 | 0.58 |
| 43 | 18-Mar | 246.50 | 251.00 | 238.50 | 239.75 | 243.79 | -2.24 | 1,314.04 | 234,978 | 8.82 | 175,229 | 17.52 | 4.27 | 1.13 |
| 44 | 17-Mar | 255.25 | 256.15 | 243.95 | 245.25 | 247.88 | -3.44 | 1,344.19 | 103,655 | 3.89 | 76,946 | 7.69 | 1.91 | 0.50 |
| 45 | 13-Mar | 245.00 | 258.00 | 240.70 | 254.00 | 248.65 | 3.50 | 1,392.00 | 168,721 | 6.33 | 110,057 | 11.00 | 2.74 | 0.71 |
| 46 | 12-Mar | 249.55 | 256.50 | 244.00 | 245.40 | 249.92 | -1.64 | 1,345.01 | 68,902 | 2.58 | 50,334 | 5.03 | 1.26 | 0.32 |
| 47 | 11-Mar | 255.10 | 260.10 | 248.00 | 249.50 | 253.59 | -4.31 | 1,367.48 | 134,944 | 5.06 | 92,976 | 9.30 | 2.36 | 0.60 |
| 48 | 10-Mar | 263.25 | 268.05 | 259.30 | 260.75 | 262.29 | -1.19 | 1,429.14 | 64,354 | 2.41 | 46,630 | 4.66 | 1.22 | 0.30 |
| 49 | 07-Mar | 264.95 | 271.40 | 261.60 | 263.90 | 267.32 | 0.04 | 1,446.40 | 94,841 | 3.56 | 61,363 | 6.14 | 1.64 | 0.39 |
| 50 | 06-Mar | 261.95 | 265.65 | 261.50 | 263.80 | 263.53 | 1.68 | 1,445.86 | 79,190 | 2.97 | 52,598 | 5.26 | 1.39 | 0.34 |
| 51 | 05-Mar | 259.35 | 266.00 | 255.00 | 259.45 | 262.23 | -0.46 | 1,422.01 | 65,174 | 2.45 | 39,563 | 3.96 | 1.04 | 0.25 |
| 52 | 04-Mar | 265.00 | 265.70 | 257.00 | 260.65 | 261.96 | -2.16 | 1,428.59 | 56,736 | 2.13 | 27,769 | 2.78 | 0.73 | 0.18 |
| 53 | 03-Mar | 271.90 | 274.10 | 260.10 | 266.40 | 266.25 | -1.28 | 1,460.11 | 92,421 | 3.47 | 66,324 | 6.63 | 1.77 | 0.43 |
| 54 | 28-Feb | 274.00 | 275.75 | 267.10 | 269.85 | 269.47 | -1.85 | 1,479.02 | 65,931 | 2.47 | 41,131 | 4.11 | 1.11 | 0.26 |
| 55 | 27-Feb | 280.00 | 280.00 | 271.65 | 274.95 | 274.85 | -0.20 | 1,506.97 | 31,946 | 1.20 | 16,907 | 1.69 | 0.46 | 0.11 |
| 56 | 25-Feb | 280.45 | 281.80 | 274.00 | 275.50 | 276.74 | -1.77 | 1,509.98 | 50,948 | 1.91 | 41,191 | 4.12 | 1.14 | 0.27 |
| 57 | 24-Feb | 279.05 | 281.70 | 272.40 | 280.45 | 277.07 | 0.41 | 1,537.11 | 25,452 | 0.95 | 11,009 | 1.10 | 0.31 | 0.07 |
| 58 | 21-Feb | 274.95 | 284.40 | 274.20 | 279.30 | 279.74 | 1.88 | 1,530.81 | 74,497 | 2.79 | 38,973 | 3.90 | 1.09 | 0.25 |
| 59 | 20-Feb | 277.30 | 282.50 | 271.25 | 274.15 | 274.88 | -0.96 | 1,502.58 | 59,769 | 2.24 | 29,618 | 2.96 | 0.81 | 0.19 |
| 60 | 19-Feb | 267.60 | 284.85 | 266.95 | 276.80 | 277.36 | 3.44 | 1,517.11 | 94,272 | 3.54 | 52,403 | 5.24 | 1.45 | 0.34 |
| 61 | 18-Feb | 269.00 | 274.05 | 263.15 | 267.60 | 268.18 | -1.07 | 1,466.68 | 95,866 | 3.60 | 73,709 | 7.37 | 1.98 | 0.47 |
| 62 | 17-Feb | 284.00 | 284.00 | 265.10 | 270.50 | 272.65 | -5.34 | 1,482.58 | 190,090 | 7.13 | 99,128 | 9.91 | 2.70 | 0.64 |
| 63 | 14-Feb | 298.90 | 300.55 | 282.00 | 285.75 | 288.21 | -5.26 | 1,566.16 | 52,122 | 1.96 | 25,830 | 2.58 | 0.74 | 0.17 |
| 64 | 13-Feb | 292.20 | 304.90 | 290.30 | 301.60 | 298.48 | 2.95 | 1,653.03 | 99,856 | 3.75 | 43,860 | 4.39 | 1.31 | 0.28 |
| 65 | 12-Feb | 280.20 | 304.80 | 267.95 | 292.95 | 292.48 | 6.10 | 1,605.62 | 307,269 | 11.53 | 162,099 | 16.21 | 4.74 | 1.04 |
| 66 | 11-Feb | 296.00 | 299.95 | 260.40 | 276.10 | 283.20 | -7.87 | 1,513.27 | 185,820 | 6.97 | 132,650 | 13.26 | 3.76 | 0.85 |
| 67 | 10-Feb | 303.25 | 304.95 | 293.95 | 299.70 | 300.37 | -1.40 | 1,642.62 | 58,699 | 2.20 | 37,967 | 3.80 | 1.14 | 0.24 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA