| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 473.95 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 19-Aug-2025 | Bumper: 431.3; Drift%: 4.48 |
| 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 / 5.18 / 0.0 / 27.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.85 / 238.0 | Month: 437.7 / 368.0 | Week: 471.0 / 451.45 | Day: 461.15 / 450.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 460.45 | 461.15 | 450.00 | 451.55 | 454.37 | -1.15 | 2,474.89 | 236,511 | 3.13 | 84,120 | 2.04 | 3.82 | 56 |
| 2 | 26-Aug | 457.55 | 461.50 | 453.25 | 456.80 | 456.84 | 0.07 | 2,503.67 | 332,408 | 4.40 | 124,707 | 3.03 | 5.70 | 83 |
| 3 | 25-Aug | 462.65 | 466.50 | 449.75 | 456.50 | 456.63 | -0.51 | 2,502.02 | 240,713 | 3.19 | 99,430 | 2.41 | 4.54 | 67 |
| 4 | 22-Aug | 457.00 | 467.00 | 456.10 | 458.85 | 462.24 | 1.03 | 2,514.90 | 426,170 | 5.64 | 109,745 | 2.66 | 5.07 | 73 |
| 5 | 21-Aug | 449.80 | 455.65 | 446.50 | 454.15 | 450.92 | 1.10 | 2,489.14 | 398,127 | 5.27 | 153,172 | 3.72 | 6.91 | 103 |
| 6 | 20-Aug | 465.80 | 466.55 | 447.25 | 449.20 | 452.22 | -3.31 | 2,462.01 | 489,489 | 6.48 | 251,544 | 6.10 | 11.38 | 168 |
| 7 | 19-Aug | 472.50 | 473.95 | 460.10 | 464.60 | 465.95 | -1.01 | 2,546.42 | 461,840 | 6.11 | 233,737 | 5.67 | 10.89 | 156 |
| 8 | 18-Aug | 472.00 | 472.90 | 463.80 | 469.35 | 469.07 | 1.04 | 2,572.45 | 1,161,173 | 15.37 | 461,537 | 11.20 | 21.65 | 309 |
| 9 | 14-Aug | 466.85 | 471.00 | 463.50 | 464.50 | 466.45 | -0.03 | 2,545.87 | 500,025 | 6.62 | 157,257 | 3.82 | 7.34 | 105 |
| 10 | 13-Aug | 463.00 | 470.35 | 461.00 | 464.65 | 465.60 | 0.48 | 2,546.69 | 447,825 | 5.93 | 140,373 | 3.41 | 6.54 | 94 |
| 11 | 12-Aug | 461.95 | 466.00 | 457.55 | 462.45 | 462.33 | 0.78 | 2,534.63 | 1,221,655 | 16.17 | 519,218 | 12.60 | 24.01 | 348 |
| 12 | 11-Aug | 458.80 | 468.40 | 451.45 | 458.85 | 461.53 | 1.27 | 2,514.90 | 865,320 | 11.45 | 209,396 | 5.08 | 9.66 | 136 |
| 13 | 08-Aug | 446.35 | 461.55 | 446.00 | 453.10 | 454.30 | 2.06 | 2,483.39 | 1,075,994 | 14.24 | 378,143 | 9.18 | 17.18 | 245 |
| 14 | 07-Aug | 442.00 | 445.00 | 431.00 | 443.95 | 438.02 | 0.52 | 2,433.24 | 521,790 | 6.91 | 170,422 | 4.14 | 7.46 | 110 |
| 15 | 06-Aug | 451.80 | 452.00 | 438.00 | 441.65 | 443.71 | -1.59 | 2,420.63 | 542,748 | 7.18 | 243,504 | 5.91 | 10.80 | 158 |
| 16 | 05-Aug | 446.00 | 456.85 | 444.25 | 448.80 | 450.23 | 1.72 | 2,459.82 | 1,672,849 | 22.14 | 580,316 | 14.08 | 26.13 | 376 |
| 17 | 04-Aug | 446.00 | 450.80 | 431.30 | 441.20 | 440.22 | 1.53 | 2,418.16 | 1,413,988 | 18.72 | 340,452 | 8.26 | 14.99 | 221 |
| 18 | 01-Aug | 438.00 | 444.65 | 432.80 | 434.55 | 437.41 | -0.09 | 2,381.72 | 384,342 | 5.09 | 177,140 | 4.30 | 7.75 | 115 |
| 19 | 31-Jul | 430.00 | 437.70 | 423.00 | 434.95 | 432.24 | 1.13 | 2,383.91 | 552,715 | 7.32 | 180,922 | 4.39 | 7.82 | 117 |
| 20 | 30-Jul | 420.25 | 435.95 | 419.00 | 430.10 | 428.59 | 2.85 | 2,357.33 | 1,227,906 | 16.25 | 416,230 | 10.10 | 17.84 | 270 |
| 21 | 29-Jul | 414.00 | 419.70 | 408.05 | 418.20 | 414.49 | 1.06 | 2,292.10 | 369,935 | 4.90 | 119,706 | 2.90 | 4.96 | 78 |
| 22 | 28-Jul | 421.00 | 421.05 | 410.25 | 413.80 | 414.00 | -0.85 | 2,267.99 | 236,453 | 3.13 | 133,956 | 3.25 | 5.00 | 87 |
| 23 | 25-Jul | 421.40 | 424.65 | 416.45 | 417.35 | 421.34 | -0.73 | 2,287.45 | 352,266 | 4.66 | 132,005 | 3.20 | 5.56 | 85 |
| 24 | 24-Jul | 419.00 | 424.00 | 414.80 | 420.40 | 419.08 | 0.47 | 2,304.16 | 412,531 | 5.46 | 123,152 | 2.99 | 5.16 | 80 |
| 25 | 23-Jul | 420.50 | 420.60 | 414.50 | 418.45 | 417.61 | 0.01 | 2,293.47 | 246,169 | 3.26 | 124,214 | 3.01 | 5.19 | 80 |
| 26 | 22-Jul | 420.50 | 421.60 | 415.70 | 418.40 | 417.96 | 0.14 | 2,293.20 | 198,665 | 2.63 | 94,295 | 2.29 | 3.94 | 61 |
| 27 | 21-Jul | 424.85 | 425.00 | 416.60 | 417.80 | 419.14 | -1.01 | 2,289.91 | 204,263 | 2.70 | 104,690 | 2.54 | 4.39 | 68 |
| 28 | 18-Jul | 424.90 | 426.95 | 419.00 | 422.05 | 423.09 | -0.07 | 2,313.21 | 300,673 | 3.98 | 101,214 | 2.46 | 4.28 | 66 |
| 29 | 17-Jul | 419.00 | 424.00 | 417.50 | 422.35 | 421.83 | 1.17 | 2,314.85 | 361,442 | 4.78 | 132,107 | 3.21 | 5.57 | 86 |
| 30 | 16-Jul | 416.00 | 422.50 | 414.50 | 417.45 | 419.04 | 0.87 | 2,287.99 | 274,748 | 3.64 | 119,652 | 2.90 | 5.01 | 77 |
| 31 | 15-Jul | 421.95 | 422.50 | 408.60 | 413.85 | 415.14 | -1.06 | 2,268.26 | 501,285 | 6.64 | 223,789 | 5.43 | 9.29 | 145 |
| 32 | 14-Jul | 428.40 | 428.80 | 415.00 | 418.30 | 421.02 | -1.48 | 2,292.65 | 847,500 | 11.22 | 343,372 | 8.33 | 14.46 | 222 |
| 33 | 11-Jul | 426.00 | 427.45 | 419.90 | 424.60 | 423.61 | 0.19 | 2,327.18 | 560,348 | 7.42 | 220,393 | 5.35 | 9.34 | 143 |
| 34 | 10-Jul | 420.00 | 425.85 | 419.65 | 423.80 | 423.39 | 1.48 | 2,322.80 | 424,515 | 5.62 | 190,887 | 4.63 | 8.08 | 124 |
| 35 | 09-Jul | 413.40 | 421.00 | 411.85 | 417.60 | 417.01 | 1.45 | 2,288.82 | 694,446 | 9.19 | 277,550 | 6.73 | 11.57 | 180 |
| 36 | 08-Jul | 412.00 | 415.95 | 404.15 | 411.65 | 410.42 | 1.40 | 2,256.20 | 651,760 | 8.63 | 215,363 | 5.23 | 8.84 | 139 |
| 37 | 07-Jul | 393.00 | 409.40 | 391.00 | 405.95 | 403.56 | 6.27 | 2,224.96 | 1,527,697 | 20.22 | 601,574 | 14.60 | 24.28 | 390 |
| 38 | 04-Jul | 374.40 | 385.00 | 373.95 | 382.00 | 379.39 | 2.51 | 2,093.00 | 179,145 | 2.37 | 120,080 | 2.91 | 4.56 | 78 |
| 39 | 03-Jul | 373.00 | 375.60 | 372.00 | 372.65 | 373.48 | 0.66 | 2,042.45 | 77,176 | 1.02 | 57,269 | 1.39 | 2.14 | 37 |
| 40 | 02-Jul | 375.60 | 377.50 | 368.00 | 370.20 | 371.40 | -1.42 | 2,029.02 | 120,960 | 1.60 | 76,990 | 1.87 | 2.86 | 50 |
| 41 | 01-Jul | 382.75 | 384.35 | 371.15 | 375.55 | 375.54 | -1.38 | 2,058.34 | 237,221 | 3.14 | 130,427 | 3.16 | 4.90 | 84 |
| 42 | 30-Jun | 383.75 | 385.00 | 379.30 | 380.80 | 381.50 | -0.37 | 2,087.12 | 75,542 | 1.00 | 41,210 | 1.00 | 1.57 | 27 |
| 43 | 27-Jun | 381.30 | 385.00 | 380.20 | 382.20 | 383.22 | 0.22 | 2,094.79 | 86,586 | 1.15 | 51,799 | 1.26 | 1.99 | 34 |
| 44 | 26-Jun | 388.00 | 388.00 | 381.00 | 381.35 | 382.93 | -0.42 | 2,090.13 | 147,299 | 1.95 | 64,359 | 1.56 | 2.46 | 42 |
| 45 | 25-Jun | 380.50 | 386.25 | 379.90 | 382.95 | 383.54 | 0.91 | 2,098.90 | 228,536 | 3.03 | 132,874 | 3.22 | 5.10 | 86 |
| 46 | 24-Jun | 385.00 | 385.00 | 377.85 | 379.50 | 380.73 | 0.77 | 2,079.99 | 279,343 | 3.70 | 140,207 | 3.40 | 5.34 | 91 |
| 47 | 23-Jun | 379.05 | 381.85 | 373.05 | 376.60 | 377.14 | -0.42 | 2,064.10 | 455,745 | 6.03 | 176,220 | 4.28 | 6.65 | 114 |
| 48 | 20-Jun | 380.00 | 381.00 | 373.40 | 378.20 | 377.40 | 0.45 | 2,072.87 | 87,841 | 1.16 | 44,172 | 1.07 | 1.67 | 29 |
| 49 | 19-Jun | 383.95 | 385.90 | 374.60 | 376.50 | 379.01 | -1.66 | 2,063.55 | 297,074 | 3.93 | 125,458 | 3.04 | 4.75 | 81 |
| 50 | 18-Jun | 385.00 | 387.75 | 380.10 | 382.85 | 383.39 | -0.76 | 2,098.35 | 229,363 | 3.04 | 135,135 | 3.28 | 5.18 | 88 |
| 51 | 17-Jun | 387.40 | 390.00 | 382.15 | 385.80 | 386.63 | -0.06 | 2,114.52 | 371,541 | 4.92 | 198,605 | 4.82 | 7.68 | 129 |
| 52 | 16-Jun | 383.00 | 388.00 | 380.00 | 386.05 | 385.57 | 0.80 | 2,115.89 | 323,389 | 4.28 | 121,696 | 2.95 | 4.69 | 79 |
| 53 | 13-Jun | 371.00 | 386.40 | 371.00 | 383.00 | 379.60 | 0.51 | 2,099.00 | 228,262 | 3.02 | 117,969 | 2.86 | 4.48 | 76 |
| 54 | 12-Jun | 386.80 | 389.80 | 379.00 | 381.05 | 382.71 | -1.23 | 2,088.49 | 189,375 | 2.51 | 101,143 | 2.45 | 3.87 | 66 |
| 55 | 11-Jun | 388.80 | 393.10 | 383.00 | 385.80 | 388.42 | 0.56 | 2,114.52 | 448,847 | 5.94 | 238,657 | 5.79 | 9.27 | 155 |
| 56 | 10-Jun | 375.00 | 390.00 | 373.20 | 383.65 | 383.01 | 2.80 | 2,102.74 | 957,044 | 12.67 | 408,428 | 9.91 | 15.64 | 265 |
| 57 | 09-Jun | 367.30 | 374.60 | 364.00 | 373.20 | 371.61 | 1.61 | 2,045.46 | 588,827 | 7.79 | 308,937 | 7.50 | 11.48 | 200 |
| 58 | 06-Jun | 364.30 | 370.00 | 361.00 | 367.30 | 366.20 | 1.11 | 2,013.13 | 227,986 | 3.02 | 131,381 | 3.19 | 4.81 | 85 |
| 59 | 05-Jun | 360.00 | 368.30 | 356.20 | 363.25 | 364.61 | 1.04 | 1,990.93 | 300,046 | 3.97 | 197,458 | 4.79 | 7.20 | 128 |
| 60 | 04-Jun | 356.75 | 360.10 | 352.80 | 359.50 | 358.09 | 1.28 | 1,970.38 | 219,260 | 2.90 | 150,781 | 3.66 | 5.40 | 98 |
| 61 | 03-Jun | 356.95 | 357.40 | 350.30 | 354.95 | 353.20 | 0.20 | 1,945.44 | 205,961 | 2.73 | 135,261 | 3.28 | 4.78 | 88 |
| 62 | 02-Jun | 348.00 | 359.80 | 346.90 | 354.25 | 353.87 | 1.49 | 1,941.60 | 414,090 | 5.48 | 186,343 | 4.52 | 6.59 | 121 |
| 63 | 30-May | 343.00 | 350.50 | 343.00 | 349.05 | 346.70 | 1.65 | 1,913.10 | 192,451 | 2.55 | 125,784 | 3.05 | 4.36 | 81 |
| 64 | 29-May | 340.00 | 345.00 | 337.55 | 343.40 | 341.55 | 1.33 | 1,882.13 | 298,565 | 3.95 | 172,600 | 4.19 | 5.90 | 112 |
| 65 | 28-May | 340.85 | 347.70 | 333.60 | 338.90 | 340.60 | 0.15 | 1,857.47 | 348,890 | 4.62 | 165,918 | 4.03 | 5.65 | 107 |
| 66 | 27-May | 330.00 | 340.00 | 330.00 | 338.40 | 335.22 | 2.92 | 1,854.73 | 291,082 | 3.85 | 201,377 | 4.89 | 6.75 | 130 |
| 67 | 26-May | 325.00 | 334.80 | 321.00 | 328.80 | 328.71 | 4.38 | 1,802.11 | 678,534 | 8.98 | 326,261 | 7.92 | 10.72 | 211 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER