| 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: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10 | Low52 Price: 238.0 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 54,808,800 | Low52 Date: 28-Mar-2025 | SHP: 67.55 / 4.09 / 0.0 / 28.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 346.85 / 238.0 | Month: 286.0 / 238.0 | Week: 274.45 / 238.0 | Day: 260.98 / 254.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 257.80 | 259.89 | 250.34 | 258.52 | 254.75 | 0.80 | 1,416.92 | 56,131 | 0.99 | 22,410 | 0.81 | 0.57 | 0.14 |
| 2 | 03-Apr | 258.69 | 260.98 | 254.00 | 256.47 | 258.08 | -0.60 | 1,405.68 | 64,947 | 1.14 | 34,875 | 1.26 | 0.90 | 0.22 |
| 3 | 02-Apr | 247.85 | 260.00 | 243.50 | 258.01 | 253.27 | 4.10 | 1,414.12 | 114,793 | 2.02 | 48,953 | 1.76 | 1.24 | 0.31 |
| 4 | 01-Apr | 241.70 | 251.71 | 239.50 | 247.85 | 244.60 | 2.54 | 1,358.44 | 118,577 | 2.09 | 60,039 | 2.16 | 1.47 | 0.39 |
| 5 | 28-Mar | 242.30 | 247.65 | 238.00 | 241.70 | 241.71 | 0.21 | 1,324.73 | 130,851 | 2.31 | 80,993 | 2.92 | 1.96 | 0.52 |
| 6 | 27-Mar | 245.70 | 248.40 | 240.00 | 241.20 | 244.05 | -1.33 | 1,321.99 | 170,436 | 3.00 | 118,251 | 4.26 | 2.89 | 0.76 |
| 7 | 26-Mar | 257.90 | 260.20 | 240.80 | 244.45 | 249.47 | -4.72 | 1,339.80 | 182,177 | 3.21 | 105,579 | 3.80 | 2.63 | 0.68 |
| 8 | 25-Mar | 269.65 | 272.00 | 255.00 | 256.55 | 261.65 | -4.86 | 1,406.12 | 163,840 | 2.89 | 109,646 | 3.95 | 2.87 | 0.71 |
| 9 | 24-Mar | 270.00 | 274.45 | 265.00 | 269.65 | 268.44 | -0.07 | 1,477.92 | 127,141 | 2.24 | 80,392 | 2.89 | 2.16 | 0.52 |
| 10 | 21-Mar | 270.35 | 273.65 | 263.50 | 269.85 | 268.48 | -0.15 | 1,479.02 | 234,342 | 4.13 | 119,864 | 4.32 | 3.22 | 0.77 |
| 11 | 20-Mar | 244.60 | 286.00 | 244.00 | 270.25 | 274.82 | 11.05 | 1,481.21 | 1,030,031 | 18.15 | 158,796 | 5.72 | 4.36 | 1.02 |
| 12 | 19-Mar | 239.95 | 252.00 | 239.05 | 243.35 | 245.50 | 1.50 | 1,333.77 | 148,732 | 2.62 | 90,431 | 3.26 | 2.22 | 0.58 |
| 13 | 18-Mar | 246.50 | 251.00 | 238.50 | 239.75 | 243.79 | -2.24 | 1,314.04 | 234,978 | 4.14 | 175,229 | 6.31 | 4.27 | 1.13 |
| 14 | 17-Mar | 255.25 | 256.15 | 243.95 | 245.25 | 247.88 | -3.44 | 1,344.19 | 103,655 | 1.83 | 76,946 | 2.77 | 1.91 | 0.50 |
| 15 | 13-Mar | 245.00 | 258.00 | 240.70 | 254.00 | 248.65 | 3.50 | 1,392.00 | 168,721 | 2.97 | 110,057 | 3.96 | 2.74 | 0.71 |
| 16 | 12-Mar | 249.55 | 256.50 | 244.00 | 245.40 | 249.92 | -1.64 | 1,345.01 | 68,902 | 1.21 | 50,334 | 1.81 | 1.26 | 0.32 |
| 17 | 11-Mar | 255.10 | 260.10 | 248.00 | 249.50 | 253.59 | -4.31 | 1,367.48 | 134,944 | 2.38 | 92,976 | 3.35 | 2.36 | 0.60 |
| 18 | 10-Mar | 263.25 | 268.05 | 259.30 | 260.75 | 262.29 | -1.19 | 1,429.14 | 64,354 | 1.13 | 46,630 | 1.68 | 1.22 | 0.30 |
| 19 | 07-Mar | 264.95 | 271.40 | 261.60 | 263.90 | 267.32 | 0.04 | 1,446.40 | 94,841 | 1.67 | 61,363 | 2.21 | 1.64 | 0.39 |
| 20 | 06-Mar | 261.95 | 265.65 | 261.50 | 263.80 | 263.53 | 1.68 | 1,445.86 | 79,190 | 1.40 | 52,598 | 1.89 | 1.39 | 0.34 |
| 21 | 05-Mar | 259.35 | 266.00 | 255.00 | 259.45 | 262.23 | -0.46 | 1,422.01 | 65,174 | 1.15 | 39,563 | 1.42 | 1.04 | 0.25 |
| 22 | 04-Mar | 265.00 | 265.70 | 257.00 | 260.65 | 261.96 | -2.16 | 1,428.59 | 56,736 | 1.00 | 27,769 | 1.00 | 0.73 | 0.18 |
| 23 | 03-Mar | 271.90 | 274.10 | 260.10 | 266.40 | 266.25 | -1.28 | 1,460.11 | 92,421 | 1.63 | 66,324 | 2.39 | 1.77 | 0.43 |
| 24 | 28-Feb | 274.00 | 275.75 | 267.10 | 269.85 | 269.47 | -1.85 | 1,479.02 | 65,931 | 1.16 | 41,131 | 1.48 | 1.11 | 0.26 |
| 25 | 27-Feb | 280.00 | 280.00 | 271.65 | 274.95 | 274.85 | -0.20 | 1,506.97 | 31,946 | 0.56 | 16,907 | 0.61 | 0.46 | 0.11 |
| 26 | 25-Feb | 280.45 | 281.80 | 274.00 | 275.50 | 276.74 | -1.77 | 1,509.98 | 50,948 | 0.90 | 41,191 | 1.48 | 1.14 | 0.27 |
| 27 | 24-Feb | 279.05 | 281.70 | 272.40 | 280.45 | 277.07 | 0.41 | 1,537.11 | 25,452 | 0.45 | 11,009 | 0.40 | 0.31 | 0.07 |
| 28 | 21-Feb | 274.95 | 284.40 | 274.20 | 279.30 | 279.74 | 1.88 | 1,530.81 | 74,497 | 1.31 | 38,973 | 1.40 | 1.09 | 0.25 |
| 29 | 20-Feb | 277.30 | 282.50 | 271.25 | 274.15 | 274.88 | -0.96 | 1,502.58 | 59,769 | 1.05 | 29,618 | 1.07 | 0.81 | 0.19 |
| 30 | 19-Feb | 267.60 | 284.85 | 266.95 | 276.80 | 277.36 | 3.44 | 1,517.11 | 94,272 | 1.66 | 52,403 | 1.89 | 1.45 | 0.34 |
| 31 | 18-Feb | 269.00 | 274.05 | 263.15 | 267.60 | 268.18 | -1.07 | 1,466.68 | 95,866 | 1.69 | 73,709 | 2.65 | 1.98 | 0.47 |
| 32 | 17-Feb | 284.00 | 284.00 | 265.10 | 270.50 | 272.65 | -5.34 | 1,482.58 | 190,090 | 3.35 | 99,128 | 3.57 | 2.70 | 0.64 |
| 33 | 14-Feb | 298.90 | 300.55 | 282.00 | 285.75 | 288.21 | -5.26 | 1,566.16 | 52,122 | 0.92 | 25,830 | 0.93 | 0.74 | 0.17 |
| 34 | 13-Feb | 292.20 | 304.90 | 290.30 | 301.60 | 298.48 | 2.95 | 1,653.03 | 99,856 | 1.76 | 43,860 | 1.58 | 1.31 | 0.28 |
| 35 | 12-Feb | 280.20 | 304.80 | 267.95 | 292.95 | 292.48 | 6.10 | 1,605.62 | 307,269 | 5.42 | 162,099 | 5.84 | 4.74 | 1.04 |
| 36 | 11-Feb | 296.00 | 299.95 | 260.40 | 276.10 | 283.20 | -7.87 | 1,513.27 | 185,820 | 3.28 | 132,650 | 4.78 | 3.76 | 0.85 |
| 37 | 10-Feb | 303.25 | 304.95 | 293.95 | 299.70 | 300.37 | -1.40 | 1,642.62 | 58,699 | 1.03 | 37,967 | 1.37 | 1.14 | 0.24 |
| 38 | 07-Feb | 304.95 | 306.00 | 301.00 | 303.95 | 303.53 | 0.18 | 1,665.91 | 32,037 | 0.56 | 19,781 | 0.71 | 0.60 | 0.13 |
| 39 | 06-Feb | 304.00 | 308.45 | 301.00 | 303.40 | 303.73 | -0.08 | 1,662.90 | 52,140 | 0.92 | 41,599 | 1.50 | 1.26 | 0.27 |
| 40 | 05-Feb | 305.20 | 310.60 | 300.85 | 303.65 | 305.04 | -1.40 | 1,664.27 | 124,533 | 2.19 | 96,850 | 3.49 | 2.95 | 0.62 |
| 41 | 04-Feb | 300.00 | 312.00 | 300.00 | 307.95 | 307.52 | 0.60 | 1,687.84 | 49,369 | 0.87 | 30,937 | 1.11 | 0.95 | 0.20 |
| 42 | 03-Feb | 317.80 | 317.80 | 305.00 | 306.10 | 308.23 | -3.18 | 1,677.70 | 32,969 | 0.58 | 22,478 | 0.81 | 0.69 | 0.14 |
| 43 | 01-Feb | 315.25 | 318.40 | 311.00 | 316.15 | 314.61 | 0.37 | 1,732.78 | 38,691 | 0.68 | 26,925 | 0.97 | 0.85 | 0.17 |
| 44 | 31-Jan | 314.80 | 316.00 | 309.55 | 315.00 | 313.77 | 0.59 | 1,726.00 | 45,410 | 0.80 | 27,451 | 0.99 | 0.86 | 0.18 |
| 45 | 30-Jan | 311.20 | 317.85 | 309.95 | 313.15 | 313.81 | 1.16 | 1,716.34 | 34,188 | 0.60 | 14,403 | 0.52 | 0.45 | 0.09 |
| 46 | 29-Jan | 299.55 | 314.95 | 294.25 | 309.55 | 307.78 | 4.90 | 1,696.61 | 54,317 | 0.96 | 22,359 | 0.81 | 0.69 | 0.14 |
| 47 | 28-Jan | 296.00 | 299.20 | 288.20 | 295.10 | 293.99 | -1.21 | 1,617.41 | 58,423 | 1.03 | 30,453 | 1.10 | 0.90 | 0.20 |
| 48 | 27-Jan | 307.55 | 311.00 | 296.80 | 298.70 | 300.13 | -3.49 | 1,637.14 | 43,872 | 0.77 | 24,827 | 0.89 | 0.75 | 0.16 |
| 49 | 24-Jan | 312.05 | 315.20 | 308.00 | 309.50 | 312.76 | -0.58 | 1,696.33 | 44,217 | 0.78 | 30,954 | 1.11 | 0.97 | 0.20 |
| 50 | 23-Jan | 310.70 | 319.40 | 309.55 | 311.30 | 315.20 | -0.74 | 1,706.20 | 52,546 | 0.93 | 20,582 | 0.74 | 0.65 | 0.13 |
| 51 | 22-Jan | 312.70 | 318.70 | 308.05 | 313.60 | 313.69 | -0.10 | 1,718.80 | 108,222 | 1.91 | 49,862 | 1.80 | 1.56 | 0.32 |
| 52 | 21-Jan | 314.00 | 318.40 | 310.00 | 313.90 | 314.74 | 0.02 | 1,720.45 | 117,622 | 2.07 | 60,144 | 2.17 | 1.89 | 0.39 |
| 53 | 20-Jan | 321.50 | 324.20 | 311.00 | 313.85 | 318.64 | -2.44 | 1,720.17 | 118,983 | 2.10 | 83,179 | 3.00 | 2.65 | 0.54 |
| 54 | 17-Jan | 321.40 | 327.50 | 319.00 | 321.50 | 323.49 | -0.19 | 1,762.10 | 190,637 | 3.36 | 94,891 | 3.42 | 3.07 | 0.61 |
| 55 | 16-Jan | 320.10 | 327.00 | 318.50 | 322.10 | 323.16 | 0.62 | 1,765.39 | 113,941 | 2.01 | 70,627 | 2.54 | 2.28 | 0.45 |
| 56 | 15-Jan | 313.10 | 333.00 | 312.90 | 320.10 | 323.48 | 2.70 | 1,754.43 | 156,999 | 2.77 | 84,681 | 3.05 | 2.74 | 0.54 |
| 57 | 14-Jan | 304.10 | 319.40 | 304.05 | 311.45 | 308.31 | 3.79 | 1,707.02 | 55,686 | 0.98 | 32,101 | 1.16 | 0.99 | 0.21 |
| 58 | 13-Jan | 300.40 | 312.10 | 296.55 | 299.65 | 304.12 | -1.79 | 1,642.35 | 106,750 | 1.88 | 57,803 | 2.08 | 1.76 | 0.37 |
| 59 | 10-Jan | 316.65 | 318.20 | 299.95 | 305.00 | 306.77 | -3.79 | 1,671.00 | 184,796 | 3.26 | 117,552 | 4.23 | 3.61 | 0.76 |
| 60 | 09-Jan | 313.25 | 324.90 | 305.45 | 316.55 | 316.56 | 1.06 | 1,734.97 | 107,865 | 1.90 | 46,221 | 1.66 | 1.46 | 0.30 |
| 61 | 08-Jan | 319.00 | 320.60 | 311.30 | 313.20 | 315.81 | -1.85 | 1,716.61 | 59,132 | 1.04 | 39,360 | 1.42 | 1.24 | 0.25 |
| 62 | 07-Jan | 317.40 | 324.30 | 316.20 | 319.00 | 319.75 | 0.50 | 1,748.00 | 221,555 | 3.90 | 183,075 | 6.59 | 5.85 | 1.18 |
| 63 | 06-Jan | 327.25 | 332.15 | 314.20 | 317.40 | 321.45 | -4.66 | 1,739.63 | 66,696 | 1.18 | 43,122 | 1.55 | 1.39 | 0.28 |
| 64 | 03-Jan | 336.05 | 337.80 | 331.50 | 332.20 | 333.15 | -0.71 | 1,820.75 | 30,041 | 0.53 | 19,173 | 0.69 | 0.64 | 0.12 |
| 65 | 02-Jan | 340.50 | 342.70 | 333.00 | 334.55 | 336.36 | -2.60 | 1,833.63 | 40,828 | 0.72 | 24,637 | 0.89 | 0.83 | 0.16 |
| 66 | 01-Jan | 343.10 | 346.85 | 338.80 | 343.25 | 343.00 | 0.04 | 1,881.31 | 54,279 | 0.96 | 26,869 | 0.97 | 0.00 | 0.17 |
| 67 | 31-Dec | 333.20 | 346.25 | 329.00 | 343.10 | 339.87 | 3.40 | 1,880.49 | 91,901 | 1.62 | 52,961 | 1.91 | 1.80 | 0.34 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA