| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 425.85 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 371.15; Drift%: 12.59 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 346.85 / 238.0 | Month: 350.5 / 253.25 | Week: 385.0 / 368.0 | Day: 427.45 / 419.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 426.00 | 427.45 | 419.90 | 424.60 | 423.61 | 0.19 | 2,327.18 | 560,348 | 21.02 | 220,393 | 22.03 | 9.34 | 143 |
| 2 | 10-Jul | 420.00 | 425.85 | 419.65 | 423.80 | 423.39 | 1.48 | 2,322.80 | 424,515 | 15.93 | 190,887 | 19.08 | 8.08 | 124 |
| 3 | 09-Jul | 413.40 | 421.00 | 411.85 | 417.60 | 417.01 | 1.45 | 2,288.82 | 694,446 | 26.05 | 277,550 | 27.75 | 11.57 | 180 |
| 4 | 08-Jul | 412.00 | 415.95 | 404.15 | 411.65 | 410.42 | 1.40 | 2,256.20 | 651,760 | 24.45 | 215,363 | 21.53 | 8.84 | 139 |
| 5 | 07-Jul | 393.00 | 409.40 | 391.00 | 405.95 | 403.56 | 6.27 | 2,224.96 | 1,527,697 | 57.31 | 601,574 | 60.15 | 24.28 | 390 |
| 6 | 04-Jul | 374.40 | 385.00 | 373.95 | 382.00 | 379.39 | 2.51 | 2,093.00 | 179,145 | 6.72 | 120,080 | 12.01 | 4.56 | 78 |
| 7 | 03-Jul | 373.00 | 375.60 | 372.00 | 372.65 | 373.48 | 0.66 | 2,042.45 | 77,176 | 2.90 | 57,269 | 5.73 | 2.14 | 37 |
| 8 | 02-Jul | 375.60 | 377.50 | 368.00 | 370.20 | 371.40 | -1.42 | 2,029.02 | 120,960 | 4.54 | 76,990 | 7.70 | 2.86 | 50 |
| 9 | 01-Jul | 382.75 | 384.35 | 371.15 | 375.55 | 375.54 | -1.38 | 2,058.34 | 237,221 | 8.90 | 130,427 | 13.04 | 4.90 | 84 |
| 10 | 30-Jun | 383.75 | 385.00 | 379.30 | 380.80 | 381.50 | -0.37 | 2,087.12 | 75,542 | 2.83 | 41,210 | 4.12 | 1.57 | 27 |
| 11 | 27-Jun | 381.30 | 385.00 | 380.20 | 382.20 | 383.22 | 0.22 | 2,094.79 | 86,586 | 3.25 | 51,799 | 5.18 | 1.99 | 34 |
| 12 | 26-Jun | 388.00 | 388.00 | 381.00 | 381.35 | 382.93 | -0.42 | 2,090.13 | 147,299 | 5.53 | 64,359 | 6.43 | 2.46 | 42 |
| 13 | 25-Jun | 380.50 | 386.25 | 379.90 | 382.95 | 383.54 | 0.91 | 2,098.90 | 228,536 | 8.57 | 132,874 | 13.28 | 5.10 | 86 |
| 14 | 24-Jun | 385.00 | 385.00 | 377.85 | 379.50 | 380.73 | 0.77 | 2,079.99 | 279,343 | 10.48 | 140,207 | 14.02 | 5.34 | 91 |
| 15 | 23-Jun | 379.05 | 381.85 | 373.05 | 376.60 | 377.14 | -0.42 | 2,064.10 | 455,745 | 17.10 | 176,220 | 17.62 | 6.65 | 114 |
| 16 | 20-Jun | 380.00 | 381.00 | 373.40 | 378.20 | 377.40 | 0.45 | 2,072.87 | 87,841 | 3.30 | 44,172 | 4.42 | 1.67 | 29 |
| 17 | 19-Jun | 383.95 | 385.90 | 374.60 | 376.50 | 379.01 | -1.66 | 2,063.55 | 297,074 | 11.14 | 125,458 | 12.54 | 4.75 | 81 |
| 18 | 18-Jun | 385.00 | 387.75 | 380.10 | 382.85 | 383.39 | -0.76 | 2,098.35 | 229,363 | 8.60 | 135,135 | 13.51 | 5.18 | 88 |
| 19 | 17-Jun | 387.40 | 390.00 | 382.15 | 385.80 | 386.63 | -0.06 | 2,114.52 | 371,541 | 13.94 | 198,605 | 19.86 | 7.68 | 129 |
| 20 | 16-Jun | 383.00 | 388.00 | 380.00 | 386.05 | 385.57 | 0.80 | 2,115.89 | 323,389 | 12.13 | 121,696 | 12.17 | 4.69 | 79 |
| 21 | 13-Jun | 371.00 | 386.40 | 371.00 | 383.00 | 379.60 | 0.51 | 2,099.00 | 228,262 | 8.56 | 117,969 | 11.79 | 4.48 | 76 |
| 22 | 12-Jun | 386.80 | 389.80 | 379.00 | 381.05 | 382.71 | -1.23 | 2,088.49 | 189,375 | 7.10 | 101,143 | 10.11 | 3.87 | 66 |
| 23 | 11-Jun | 388.80 | 393.10 | 383.00 | 385.80 | 388.42 | 0.56 | 2,114.52 | 448,847 | 16.84 | 238,657 | 23.86 | 9.27 | 155 |
| 24 | 10-Jun | 375.00 | 390.00 | 373.20 | 383.65 | 383.01 | 2.80 | 2,102.74 | 957,044 | 35.90 | 408,428 | 40.83 | 15.64 | 265 |
| 25 | 09-Jun | 367.30 | 374.60 | 364.00 | 373.20 | 371.61 | 1.61 | 2,045.46 | 588,827 | 22.09 | 308,937 | 30.89 | 11.48 | 200 |
| 26 | 06-Jun | 364.30 | 370.00 | 361.00 | 367.30 | 366.20 | 1.11 | 2,013.13 | 227,986 | 8.55 | 131,381 | 13.14 | 4.81 | 85 |
| 27 | 05-Jun | 360.00 | 368.30 | 356.20 | 363.25 | 364.61 | 1.04 | 1,990.93 | 300,046 | 11.26 | 197,458 | 19.74 | 7.20 | 128 |
| 28 | 04-Jun | 356.75 | 360.10 | 352.80 | 359.50 | 358.09 | 1.28 | 1,970.38 | 219,260 | 8.23 | 150,781 | 15.08 | 5.40 | 98 |
| 29 | 03-Jun | 356.95 | 357.40 | 350.30 | 354.95 | 353.20 | 0.20 | 1,945.44 | 205,961 | 7.73 | 135,261 | 13.52 | 4.78 | 88 |
| 30 | 02-Jun | 348.00 | 359.80 | 346.90 | 354.25 | 353.87 | 1.49 | 1,941.60 | 414,090 | 15.53 | 186,343 | 18.63 | 6.59 | 121 |
| 31 | 30-May | 343.00 | 350.50 | 343.00 | 349.05 | 346.70 | 1.65 | 1,913.10 | 192,451 | 7.22 | 125,784 | 12.58 | 4.36 | 81 |
| 32 | 29-May | 340.00 | 345.00 | 337.55 | 343.40 | 341.55 | 1.33 | 1,882.13 | 298,565 | 11.20 | 172,600 | 17.26 | 5.90 | 112 |
| 33 | 28-May | 340.85 | 347.70 | 333.60 | 338.90 | 340.60 | 0.15 | 1,857.47 | 348,890 | 13.09 | 165,918 | 16.59 | 5.65 | 107 |
| 34 | 27-May | 330.00 | 340.00 | 330.00 | 338.40 | 335.22 | 2.92 | 1,854.73 | 291,082 | 10.92 | 201,377 | 20.13 | 6.75 | 130 |
| 35 | 26-May | 325.00 | 334.80 | 321.00 | 328.80 | 328.71 | 4.38 | 1,802.11 | 678,534 | 25.46 | 326,261 | 32.62 | 10.72 | 211 |
| 36 | 23-May | 305.00 | 317.80 | 305.00 | 315.00 | 310.44 | 4.05 | 1,726.00 | 450,948 | 16.92 | 242,373 | 24.23 | 7.52 | 157 |
| 37 | 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 | 115 |
| 38 | 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 | 67 |
| 39 | 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 | 102 |
| 40 | 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 | 92 |
| 41 | 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 | 25 |
| 42 | 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 | 35 |
| 43 | 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 | 16 |
| 44 | 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 | 24 |
| 45 | 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 | 64 |
| 46 | 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 | 13 |
| 47 | 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 | 16 |
| 48 | 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 | 9 |
| 49 | 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 | 25 |
| 50 | 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 | 18 |
| 51 | 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 | 14 |
| 52 | 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 | 10 |
| 53 | 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 | 44 |
| 54 | 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 | 16 |
| 55 | 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 | 26 |
| 56 | 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 | 17 |
| 57 | 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 | 33 |
| 58 | 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 | 19 |
| 59 | 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 | 146 |
| 60 | 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 | 169 |
| 61 | 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 | 127 |
| 62 | 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 | 49 |
| 63 | 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 | 22 |
| 64 | 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 | 31 |
| 65 | 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 | 6 |
| 66 | 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 | 33 |
| 67 | 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 | 14 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA