| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 822.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 555.0; Drift%: 1.55 |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 395.25 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 41,009,605 | Low52 Date: 07-Apr-2025 | SHP: 55.01 / 1.49 / 23.63 / 19.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 666.0 / 401.7 | Month: 492.0 / 406.25 | Week: 599.55 / 552.05 | Day: 584.95 / 559.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 581.50 | 584.95 | 559.90 | 563.75 | 568.70 | -2.32 | 2,311.92 | 22,669 | 1.70 | 11,990 | 2.04 | 0.68 | 15 |
| 2 | 10-Jul | 585.00 | 585.00 | 574.30 | 577.15 | 578.15 | -0.07 | 2,366.87 | 14,594 | 1.10 | 7,416 | 1.26 | 0.43 | 9 |
| 3 | 09-Jul | 583.35 | 591.95 | 575.65 | 577.55 | 581.99 | -1.00 | 2,368.51 | 17,882 | 1.34 | 8,683 | 1.48 | 0.51 | 11 |
| 4 | 08-Jul | 576.90 | 609.80 | 574.00 | 583.40 | 591.91 | 1.10 | 2,392.50 | 66,067 | 4.96 | 17,380 | 2.96 | 1.03 | 21 |
| 5 | 07-Jul | 590.00 | 590.00 | 571.35 | 577.05 | 577.90 | -2.30 | 2,366.46 | 30,113 | 2.26 | 13,178 | 2.25 | 0.76 | 16 |
| 6 | 04-Jul | 576.85 | 599.55 | 573.30 | 590.65 | 590.78 | 2.39 | 2,422.23 | 72,135 | 5.42 | 31,628 | 5.39 | 1.87 | 39 |
| 7 | 03-Jul | 562.60 | 582.50 | 557.60 | 576.85 | 575.14 | 2.55 | 2,365.64 | 49,254 | 3.70 | 22,240 | 3.79 | 1.28 | 27 |
| 8 | 02-Jul | 559.00 | 564.40 | 552.05 | 562.50 | 558.43 | 1.03 | 2,306.79 | 13,318 | 1.00 | 5,865 | 1.00 | 0.33 | 7 |
| 9 | 01-Jul | 565.00 | 570.50 | 555.00 | 556.75 | 562.31 | -1.00 | 2,283.21 | 26,254 | 1.97 | 11,113 | 1.89 | 0.62 | 14 |
| 10 | 30-Jun | 581.00 | 581.00 | 560.00 | 562.40 | 567.85 | -1.58 | 2,306.38 | 21,577 | 1.62 | 9,547 | 1.63 | 0.54 | 12 |
| 11 | 27-Jun | 555.65 | 579.10 | 548.35 | 571.40 | 565.60 | 3.96 | 2,343.29 | 61,764 | 4.64 | 19,205 | 3.27 | 1.09 | 24 |
| 12 | 26-Jun | 565.00 | 565.00 | 544.90 | 549.65 | 552.61 | -1.54 | 2,254.09 | 23,330 | 1.75 | 11,784 | 2.01 | 0.65 | 14 |
| 13 | 25-Jun | 564.00 | 569.80 | 555.55 | 558.25 | 561.42 | -0.22 | 2,289.36 | 19,337 | 1.45 | 9,113 | 1.55 | 0.51 | 11 |
| 14 | 24-Jun | 575.15 | 575.15 | 553.85 | 559.50 | 562.24 | 2.63 | 2,294.49 | 55,373 | 4.16 | 17,865 | 3.05 | 1.00 | 22 |
| 15 | 23-Jun | 539.95 | 563.45 | 539.50 | 545.15 | 547.61 | -0.97 | 2,235.64 | 32,404 | 2.43 | 10,568 | 1.80 | 0.58 | 13 |
| 16 | 20-Jun | 554.90 | 561.45 | 548.05 | 550.50 | 554.36 | -0.43 | 2,257.58 | 25,975 | 1.95 | 8,442 | 1.44 | 0.47 | 10 |
| 17 | 19-Jun | 587.25 | 595.70 | 550.00 | 552.85 | 564.37 | -5.11 | 2,267.22 | 60,855 | 4.57 | 20,154 | 3.44 | 1.14 | 25 |
| 18 | 18-Jun | 589.00 | 607.75 | 580.00 | 582.60 | 593.50 | -1.51 | 2,389.22 | 69,303 | 5.20 | 19,297 | 3.29 | 1.15 | 24 |
| 19 | 17-Jun | 581.25 | 606.85 | 566.25 | 591.55 | 593.84 | 2.56 | 2,425.92 | 164,017 | 12.31 | 74,573 | 12.71 | 4.43 | 92 |
| 20 | 16-Jun | 562.80 | 585.00 | 551.60 | 576.80 | 575.23 | 1.59 | 2,365.43 | 105,159 | 7.90 | 55,381 | 9.44 | 3.19 | 68 |
| 21 | 13-Jun | 535.00 | 574.45 | 530.95 | 567.80 | 559.70 | 3.85 | 2,328.53 | 115,711 | 8.69 | 45,324 | 7.73 | 2.54 | 56 |
| 22 | 12-Jun | 559.00 | 562.95 | 545.00 | 546.75 | 554.19 | -2.40 | 2,242.20 | 65,273 | 4.90 | 19,879 | 3.39 | 1.10 | 24 |
| 23 | 11-Jun | 579.75 | 587.10 | 555.15 | 560.20 | 567.45 | -5.40 | 2,297.36 | 138,213 | 10.38 | 47,548 | 8.11 | 2.70 | 58 |
| 24 | 10-Jun | 600.00 | 624.00 | 561.00 | 592.20 | 590.81 | 4.99 | 2,428.59 | 1,371,949 | 103.01 | 193,374 | 32.97 | 11.42 | 237 |
| 25 | 09-Jun | 470.05 | 564.05 | 467.05 | 564.05 | 537.71 | 20.00 | 2,313.15 | 650,165 | 48.81 | 235,520 | 40.15 | 12.66 | 289 |
| 26 | 06-Jun | 466.00 | 476.90 | 465.55 | 470.05 | 471.12 | 0.30 | 1,927.66 | 31,263 | 2.35 | 17,374 | 2.96 | 0.82 | 21 |
| 27 | 05-Jun | 462.50 | 474.40 | 456.30 | 468.65 | 462.86 | 1.99 | 1,921.92 | 29,587 | 2.22 | 15,808 | 2.69 | 0.73 | 19 |
| 28 | 04-Jun | 470.00 | 472.00 | 457.80 | 459.50 | 461.37 | -1.75 | 1,884.39 | 26,802 | 2.01 | 14,429 | 2.46 | 0.67 | 18 |
| 29 | 03-Jun | 479.30 | 479.30 | 463.80 | 467.70 | 472.45 | -1.86 | 1,918.02 | 31,879 | 2.39 | 19,001 | 3.24 | 0.90 | 23 |
| 30 | 02-Jun | 478.50 | 484.55 | 468.55 | 476.55 | 477.46 | -0.37 | 1,954.31 | 35,082 | 2.63 | 17,686 | 3.02 | 0.84 | 22 |
| 31 | 30-May | 476.55 | 485.00 | 471.00 | 478.30 | 476.03 | 0.03 | 1,961.49 | 20,299 | 1.52 | 9,086 | 1.55 | 0.43 | 11 |
| 32 | 29-May | 478.60 | 481.05 | 474.05 | 478.15 | 477.26 | 0.57 | 1,960.87 | 19,652 | 1.48 | 8,799 | 1.50 | 0.42 | 11 |
| 33 | 28-May | 476.25 | 487.15 | 473.00 | 475.45 | 478.24 | -0.17 | 1,949.80 | 23,209 | 1.74 | 9,619 | 1.64 | 0.46 | 12 |
| 34 | 27-May | 480.10 | 480.10 | 469.15 | 476.25 | 474.23 | 0.19 | 1,953.08 | 31,313 | 2.35 | 16,683 | 2.84 | 0.79 | 20 |
| 35 | 26-May | 475.00 | 484.35 | 473.70 | 475.35 | 476.94 | -0.48 | 1,949.39 | 90,465 | 6.79 | 70,875 | 12.08 | 3.38 | 87 |
| 36 | 23-May | 468.00 | 488.45 | 468.00 | 477.65 | 477.99 | 1.51 | 1,958.82 | 36,401 | 2.73 | 16,965 | 2.89 | 0.81 | 21 |
| 37 | 22-May | 468.50 | 477.95 | 466.20 | 470.55 | 472.64 | -0.54 | 1,929.71 | 29,208 | 2.19 | 13,610 | 2.32 | 0.64 | 17 |
| 38 | 21-May | 467.80 | 490.00 | 452.00 | 473.10 | 471.90 | -0.36 | 1,940.16 | 54,248 | 4.07 | 29,044 | 4.95 | 1.37 | 36 |
| 39 | 20-May | 479.95 | 480.65 | 464.50 | 474.80 | 473.22 | -0.43 | 1,947.14 | 58,232 | 4.37 | 32,069 | 5.47 | 1.52 | 39 |
| 40 | 19-May | 473.40 | 492.00 | 466.05 | 476.85 | 481.09 | 2.15 | 1,955.54 | 84,637 | 6.35 | 43,482 | 7.41 | 2.09 | 54 |
| 41 | 16-May | 471.00 | 472.05 | 463.00 | 466.80 | 466.79 | -0.39 | 1,914.33 | 31,260 | 2.35 | 16,813 | 2.87 | 0.78 | 21 |
| 42 | 15-May | 455.85 | 476.95 | 455.85 | 468.65 | 465.81 | 1.68 | 1,921.92 | 81,324 | 6.11 | 38,314 | 6.53 | 1.78 | 47 |
| 43 | 14-May | 465.00 | 469.20 | 455.05 | 460.90 | 463.48 | -0.89 | 1,890.13 | 30,307 | 2.28 | 13,972 | 2.38 | 0.65 | 17 |
| 44 | 13-May | 465.55 | 468.95 | 451.20 | 465.05 | 463.41 | 0.77 | 1,907.15 | 50,203 | 3.77 | 23,316 | 3.97 | 1.08 | 29 |
| 45 | 12-May | 445.00 | 469.00 | 438.00 | 461.50 | 458.07 | 5.37 | 1,892.59 | 170,443 | 12.80 | 100,645 | 17.16 | 4.61 | 124 |
| 46 | 09-May | 409.15 | 440.00 | 409.15 | 438.00 | 431.41 | 1.66 | 1,796.00 | 53,494 | 4.02 | 26,836 | 4.57 | 1.16 | 33 |
| 47 | 08-May | 417.00 | 437.00 | 417.00 | 430.85 | 429.39 | 2.35 | 1,766.90 | 113,762 | 8.54 | 45,579 | 7.77 | 1.96 | 56 |
| 48 | 07-May | 411.00 | 430.00 | 406.25 | 420.95 | 416.37 | 1.08 | 1,726.30 | 43,224 | 3.25 | 22,584 | 3.85 | 0.94 | 28 |
| 49 | 06-May | 425.00 | 425.00 | 415.00 | 416.45 | 418.98 | -0.81 | 1,707.85 | 26,750 | 2.01 | 16,108 | 2.75 | 0.67 | 20 |
| 50 | 05-May | 420.00 | 423.85 | 415.30 | 419.85 | 419.26 | -0.14 | 1,721.79 | 38,746 | 2.91 | 19,125 | 3.26 | 0.80 | 24 |
| 51 | 02-May | 428.70 | 429.90 | 418.30 | 420.45 | 423.61 | -1.92 | 1,724.25 | 29,130 | 2.19 | 16,514 | 2.82 | 0.70 | 20 |
| 52 | 30-Apr | 429.75 | 433.00 | 419.90 | 428.70 | 427.45 | -0.24 | 1,758.08 | 59,161 | 4.44 | 39,425 | 6.72 | 1.69 | 49 |
| 53 | 29-Apr | 428.10 | 435.00 | 426.00 | 429.75 | 429.81 | -0.06 | 1,762.39 | 73,038 | 5.48 | 58,100 | 9.90 | 2.50 | 72 |
| 54 | 28-Apr | 420.00 | 434.15 | 418.05 | 430.00 | 428.76 | 1.00 | 1,763.00 | 29,374 | 2.21 | 12,870 | 2.19 | 0.55 | 16 |
| 55 | 25-Apr | 444.00 | 444.00 | 419.70 | 425.75 | 430.74 | -4.05 | 1,745.98 | 28,380 | 2.13 | 13,906 | 2.37 | 0.60 | 17 |
| 56 | 24-Apr | 442.70 | 446.05 | 438.30 | 443.70 | 442.47 | -0.38 | 1,819.60 | 57,272 | 4.30 | 38,893 | 6.63 | 1.72 | 48 |
| 57 | 23-Apr | 447.90 | 453.00 | 438.00 | 445.40 | 444.42 | 0.51 | 1,826.57 | 36,601 | 2.75 | 17,238 | 2.94 | 0.77 | 21 |
| 58 | 22-Apr | 441.45 | 446.50 | 430.20 | 443.15 | 440.49 | 0.39 | 1,817.34 | 108,873 | 8.17 | 72,999 | 12.44 | 3.22 | 90 |
| 59 | 21-Apr | 445.65 | 449.00 | 432.20 | 441.45 | 440.91 | 0.26 | 1,810.37 | 72,622 | 5.45 | 41,917 | 7.15 | 1.85 | 52 |
| 60 | 17-Apr | 438.80 | 449.45 | 434.00 | 440.30 | 443.99 | 0.34 | 1,805.65 | 37,556 | 2.82 | 17,222 | 2.94 | 0.76 | 21 |
| 61 | 16-Apr | 439.00 | 444.05 | 420.00 | 438.80 | 438.46 | 0.21 | 1,799.50 | 24,571 | 1.84 | 10,841 | 1.85 | 0.48 | 13 |
| 62 | 15-Apr | 430.00 | 444.05 | 420.05 | 437.90 | 435.12 | 3.92 | 1,795.81 | 35,120 | 2.64 | 16,407 | 2.80 | 0.71 | 20 |
| 63 | 11-Apr | 425.00 | 428.05 | 410.15 | 421.40 | 420.82 | 3.40 | 1,728.14 | 38,701 | 2.91 | 18,649 | 3.18 | 0.78 | 23 |
| 64 | 09-Apr | 414.85 | 416.05 | 404.95 | 407.55 | 408.29 | -1.12 | 1,671.35 | 18,852 | 1.42 | 6,607 | 1.13 | 0.27 | 8 |
| 65 | 08-Apr | 415.10 | 430.00 | 406.20 | 412.15 | 411.61 | 0.11 | 1,690.21 | 38,010 | 2.85 | 13,254 | 2.26 | 0.55 | 16 |
| 66 | 07-Apr | 408.00 | 415.00 | 395.25 | 411.70 | 404.48 | -3.29 | 1,688.37 | 35,951 | 2.70 | 14,753 | 2.52 | 0.60 | 18 |
| 67 | 04-Apr | 437.30 | 437.30 | 422.00 | 425.70 | 427.75 | -2.01 | 1,745.78 | 22,083 | 1.66 | 11,897 | 2.03 | 0.51 | 15 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER