| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 539.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 19-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 230.69 | Barrier: 431.8; Drift%: -7.37 |
| Basic Industry: Paints | Total Equity: 56,792,800 | Low52 Date: 07-Apr-2025 | SHP: 65.19 / 6.92 / 0.32 / 27.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.85 / 238.0 | Month: 523.4 / 457.6 | Week: 474.0 / 455.5 | Day: 416.8 / 399.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 411.35 | 416.80 | 399.00 | 402.15 | 404.64 | -1.96 | 2,283.92 | 168,616 | 1.50 | 71,974 | 3.06 | 2.91 | 46 |
| 2 | 06-Apr | 428.05 | 430.00 | 406.00 | 410.20 | 416.98 | -2.82 | 2,329.64 | 231,007 | 2.05 | 73,761 | 3.14 | 3.08 | 47 |
| 3 | 02-Apr | 419.00 | 426.00 | 410.20 | 422.10 | 420.78 | -0.15 | 2,397.22 | 144,800 | 1.29 | 23,514 | 1.00 | 0.99 | 15 |
| 4 | 01-Apr | 409.15 | 431.80 | 409.15 | 422.75 | 423.10 | 5.33 | 2,400.92 | 432,720 | 3.85 | 64,968 | 2.76 | 2.75 | 41 |
| 5 | 30-Mar | 419.00 | 419.00 | 396.30 | 401.35 | 403.70 | -4.37 | 2,279.38 | 192,115 | 1.71 | 104,721 | 4.45 | 4.23 | 67 |
| 6 | 27-Mar | 433.50 | 434.00 | 418.35 | 419.70 | 423.25 | -3.06 | 2,383.59 | 162,627 | 1.45 | 61,398 | 2.61 | 2.60 | 39 |
| 7 | 25-Mar | 421.80 | 438.40 | 417.50 | 432.95 | 432.95 | 4.02 | 2,458.84 | 251,849 | 2.24 | 35,011 | 1.49 | 1.52 | 22 |
| 8 | 24-Mar | 410.05 | 422.20 | 403.50 | 416.20 | 415.01 | 4.40 | 2,363.72 | 238,965 | 2.12 | 57,793 | 2.46 | 2.40 | 37 |
| 9 | 23-Mar | 429.00 | 429.20 | 395.00 | 398.65 | 408.00 | -7.13 | 2,264.04 | 116,956 | 1.04 | 50,788 | 2.16 | 2.00 | 32 |
| 10 | 20-Mar | 427.50 | 438.90 | 424.25 | 429.25 | 432.82 | 1.08 | 2,437.83 | 171,041 | 1.52 | 51,325 | 2.18 | 2.22 | 33 |
| 11 | 19-Mar | 431.00 | 434.85 | 420.45 | 424.65 | 428.62 | -2.15 | 2,411.71 | 525,088 | 4.67 | 266,099 | 11.32 | 11.41 | 170 |
| 12 | 18-Mar | 428.55 | 439.85 | 427.00 | 434.00 | 435.65 | 1.81 | 2,464.00 | 364,076 | 3.24 | 65,415 | 2.78 | 2.85 | 42 |
| 13 | 17-Mar | 412.55 | 432.00 | 407.85 | 426.30 | 423.32 | 4.37 | 2,421.08 | 331,427 | 2.95 | 41,077 | 1.75 | 1.74 | 26 |
| 14 | 16-Mar | 411.00 | 420.00 | 398.45 | 408.45 | 408.94 | -0.44 | 2,319.70 | 296,800 | 2.64 | 114,692 | 4.88 | 4.69 | 73 |
| 15 | 13-Mar | 426.00 | 426.00 | 407.00 | 410.25 | 412.27 | -3.28 | 2,329.92 | 187,017 | 1.66 | 82,847 | 3.52 | 3.42 | 53 |
| 16 | 12-Mar | 429.50 | 429.50 | 414.00 | 424.15 | 422.96 | -1.02 | 2,408.87 | 194,833 | 1.73 | 50,080 | 2.13 | 2.12 | 32 |
| 17 | 11-Mar | 445.90 | 449.65 | 423.15 | 428.50 | 438.10 | -2.34 | 2,433.57 | 236,278 | 2.10 | 48,167 | 2.05 | 2.11 | 31 |
| 18 | 10-Mar | 441.00 | 446.50 | 437.00 | 438.75 | 441.63 | 1.43 | 2,491.78 | 190,941 | 1.70 | 32,806 | 1.40 | 1.45 | 21 |
| 19 | 09-Mar | 446.00 | 446.90 | 430.25 | 432.55 | 435.14 | -4.18 | 2,456.57 | 112,505 | 1.00 | 38,350 | 1.63 | 1.67 | 24 |
| 20 | 06-Mar | 459.50 | 461.00 | 447.10 | 451.40 | 455.08 | -0.34 | 2,563.63 | 266,564 | 2.37 | 73,190 | 3.11 | 3.33 | 47 |
| 21 | 05-Mar | 440.00 | 456.00 | 438.50 | 452.95 | 451.57 | 3.46 | 2,572.43 | 252,834 | 2.25 | 58,248 | 2.48 | 2.63 | 37 |
| 22 | 04-Mar | 435.00 | 442.65 | 429.00 | 437.80 | 437.21 | -0.27 | 2,486.39 | 321,228 | 2.86 | 71,981 | 3.06 | 3.15 | 46 |
| 23 | 02-Mar | 454.00 | 456.55 | 435.00 | 439.00 | 445.91 | -3.99 | 2,493.00 | 300,968 | 2.68 | 91,908 | 3.91 | 4.10 | 59 |
| 24 | 27-Feb | 461.45 | 464.40 | 455.50 | 457.25 | 459.26 | -0.22 | 2,596.85 | 193,985 | 1.72 | 34,988 | 1.49 | 1.61 | 22 |
| 25 | 26-Feb | 460.80 | 470.00 | 456.10 | 458.25 | 463.89 | -0.24 | 2,602.53 | 269,461 | 2.40 | 37,003 | 1.57 | 1.72 | 24 |
| 26 | 25-Feb | 464.50 | 465.90 | 457.20 | 459.35 | 461.32 | -1.07 | 2,608.78 | 138,999 | 1.24 | 43,229 | 1.84 | 1.99 | 28 |
| 27 | 24-Feb | 467.70 | 470.00 | 462.00 | 464.30 | 466.12 | -0.77 | 2,636.89 | 185,866 | 1.65 | 56,964 | 2.42 | 2.66 | 36 |
| 28 | 23-Feb | 468.00 | 474.00 | 465.10 | 467.90 | 469.64 | 1.97 | 2,657.34 | 438,808 | 3.90 | 124,538 | 5.30 | 5.85 | 80 |
| 29 | 20-Feb | 467.25 | 469.65 | 456.25 | 458.85 | 462.07 | -1.53 | 2,605.94 | 330,978 | 2.94 | 100,997 | 4.30 | 4.67 | 64 |
| 30 | 19-Feb | 470.50 | 471.05 | 463.00 | 466.00 | 468.35 | -0.43 | 2,646.00 | 170,382 | 1.51 | 38,000 | 1.62 | 1.78 | 24 |
| 31 | 18-Feb | 468.55 | 470.40 | 465.00 | 468.00 | 468.61 | 0.15 | 2,657.00 | 195,657 | 1.74 | 36,298 | 1.54 | 1.70 | 23 |
| 32 | 17-Feb | 475.90 | 475.90 | 466.00 | 467.30 | 472.01 | -1.29 | 2,653.93 | 201,364 | 1.79 | 32,621 | 1.39 | 1.54 | 21 |
| 33 | 16-Feb | 471.50 | 478.95 | 469.00 | 473.40 | 475.16 | 0.17 | 2,688.57 | 228,796 | 2.03 | 44,318 | 1.88 | 2.11 | 28 |
| 34 | 13-Feb | 477.60 | 481.00 | 468.00 | 472.60 | 476.99 | -1.17 | 2,684.03 | 260,279 | 2.31 | 40,078 | 1.70 | 1.91 | 26 |
| 35 | 12-Feb | 483.30 | 483.30 | 475.20 | 478.20 | 479.16 | -0.27 | 2,715.83 | 136,025 | 1.21 | 43,195 | 1.84 | 2.07 | 28 |
| 36 | 11-Feb | 482.55 | 483.50 | 475.50 | 479.50 | 479.69 | -0.15 | 2,723.21 | 148,091 | 1.32 | 38,915 | 1.65 | 1.87 | 25 |
| 37 | 10-Feb | 469.80 | 483.95 | 469.50 | 480.20 | 479.81 | 2.37 | 2,727.19 | 278,768 | 2.48 | 44,901 | 1.91 | 2.15 | 29 |
| 38 | 09-Feb | 467.80 | 473.00 | 460.05 | 469.10 | 467.64 | 0.77 | 2,664.15 | 182,387 | 1.62 | 45,315 | 1.93 | 2.12 | 29 |
| 39 | 06-Feb | 476.75 | 476.80 | 461.95 | 465.50 | 469.56 | -2.83 | 2,643.70 | 156,961 | 1.40 | 60,572 | 2.58 | 2.84 | 38 |
| 40 | 05-Feb | 480.00 | 487.70 | 475.00 | 479.05 | 480.96 | 0.40 | 2,720.66 | 344,311 | 3.06 | 60,604 | 2.58 | 2.91 | 38 |
| 41 | 04-Feb | 477.80 | 480.95 | 472.50 | 477.15 | 477.31 | 0.65 | 2,709.87 | 222,874 | 1.98 | 32,763 | 1.39 | 1.56 | 21 |
| 42 | 03-Feb | 480.00 | 481.85 | 466.00 | 474.05 | 473.75 | 4.07 | 2,692.26 | 155,467 | 1.38 | 42,633 | 1.81 | 2.02 | 27 |
| 43 | 02-Feb | 457.35 | 464.50 | 447.50 | 455.50 | 454.39 | -0.24 | 2,586.91 | 236,869 | 2.11 | 90,466 | 3.85 | 4.11 | 57 |
| 44 | 01-Feb | 465.00 | 471.80 | 454.00 | 456.60 | 463.44 | -1.56 | 2,593.16 | 124,060 | 1.10 | 32,002 | 1.36 | 1.48 | 20 |
| 45 | 30-Jan | 463.75 | 472.00 | 458.10 | 463.85 | 465.89 | -0.41 | 2,634.33 | 141,190 | 1.25 | 37,824 | 1.61 | 1.76 | 24 |
| 46 | 29-Jan | 479.95 | 480.00 | 463.00 | 465.75 | 469.79 | -2.93 | 2,645.12 | 150,219 | 1.34 | 66,113 | 2.81 | 3.11 | 42 |
| 47 | 28-Jan | 464.40 | 485.40 | 463.75 | 479.80 | 477.71 | 4.19 | 2,724.92 | 342,414 | 3.04 | 80,390 | 3.42 | 3.84 | 51 |
| 48 | 27-Jan | 462.70 | 465.95 | 452.50 | 460.50 | 460.28 | 0.12 | 2,615.31 | 213,355 | 1.90 | 38,945 | 1.66 | 1.79 | 24 |
| 49 | 23-Jan | 471.00 | 476.90 | 456.10 | 459.95 | 467.07 | -2.18 | 2,612.18 | 257,607 | 2.29 | 70,792 | 3.01 | 3.31 | 44 |
| 50 | 22-Jan | 476.90 | 483.00 | 467.05 | 470.20 | 475.99 | 0.25 | 2,670.40 | 360,388 | 3.20 | 46,731 | 1.99 | 2.22 | 29 |
| 51 | 21-Jan | 482.50 | 485.85 | 466.55 | 469.05 | 474.77 | -2.63 | 2,663.87 | 282,202 | 2.51 | 107,540 | 4.57 | 5.11 | 68 |
| 52 | 20-Jan | 495.00 | 495.60 | 478.30 | 481.70 | 485.91 | -2.43 | 2,735.71 | 188,596 | 1.68 | 85,632 | 3.64 | 4.16 | 54 |
| 53 | 19-Jan | 492.00 | 497.70 | 485.50 | 493.70 | 492.84 | 0.47 | 2,803.86 | 219,914 | 1.95 | 43,125 | 1.83 | 2.13 | 27 |
| 54 | 16-Jan | 487.55 | 497.85 | 486.35 | 491.40 | 491.53 | 1.29 | 2,790.80 | 353,946 | 3.15 | 54,345 | 2.31 | 2.67 | 34 |
| 55 | 14-Jan | 481.00 | 491.00 | 478.00 | 485.15 | 486.00 | 1.28 | 2,755.30 | 198,945 | 1.77 | 35,009 | 1.49 | 1.00 | 22 |
| 56 | 13-Jan | 473.25 | 482.00 | 470.50 | 479.00 | 477.29 | 2.23 | 2,720.00 | 203,171 | 1.81 | 32,886 | 1.40 | 1.57 | 21 |
| 57 | 12-Jan | 471.80 | 472.95 | 461.00 | 468.55 | 467.79 | -0.40 | 2,661.03 | 150,380 | 1.34 | 53,285 | 2.27 | 2.49 | 33 |
| 58 | 09-Jan | 484.00 | 485.15 | 468.40 | 470.45 | 473.47 | -2.74 | 2,671.82 | 218,951 | 1.95 | 84,394 | 3.59 | 4.00 | 53 |
| 59 | 08-Jan | 490.00 | 495.00 | 482.00 | 483.70 | 486.33 | -1.12 | 2,747.07 | 117,489 | 1.04 | 38,000 | 1.62 | 1.85 | 24 |
| 60 | 07-Jan | 491.40 | 496.00 | 487.70 | 489.20 | 491.99 | -0.45 | 2,778.30 | 137,706 | 1.22 | 34,076 | 1.45 | 1.68 | 21 |
| 61 | 06-Jan | 501.60 | 502.55 | 489.00 | 491.40 | 493.42 | -1.85 | 2,790.80 | 152,176 | 1.35 | 60,338 | 2.57 | 2.98 | 38 |
| 62 | 05-Jan | 504.80 | 507.65 | 498.00 | 500.65 | 503.29 | -0.60 | 2,843.33 | 216,150 | 1.92 | 73,264 | 3.12 | 3.69 | 46 |
| 63 | 02-Jan | 482.85 | 506.00 | 480.20 | 503.65 | 498.25 | 4.24 | 2,860.37 | 302,904 | 2.69 | 112,249 | 4.77 | 5.59 | 71 |
| 64 | 01-Jan | 486.05 | 490.00 | 478.20 | 483.15 | 485.27 | -0.72 | 2,743.94 | 209,125 | 1.86 | 43,623 | 1.86 | 2.12 | 27 |
| 65 | 31-Dec | 485.00 | 490.10 | 481.30 | 486.65 | 486.57 | 0.55 | 2,763.82 | 182,457 | 1.62 | 38,480 | 1.64 | 1.87 | 24 |
| 66 | 30-Dec | 484.00 | 488.70 | 476.10 | 484.00 | 483.74 | 0.10 | 2,748.00 | 397,751 | 3.54 | 160,470 | 6.82 | 7.76 | 104 |
| 67 | 29-Dec | 487.00 | 493.00 | 481.00 | 483.50 | 486.69 | -0.57 | 2,745.93 | 297,124 | 2.64 | 90,993 | 3.87 | 4.43 | 59 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER