| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 624.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 332.0 | Barrier: 378.7; Drift%: 4.56 |
| Basic Industry: Ceramics | Total Equity: 41,012,806 | Low52 Date: 10-Mar-2026 | SHP: 55.0 / 0.9 / 23.01 / 21.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 666.0 / 401.7 | Month: 426.95 / 399.05 | Week: 415.95 / 388.45 | Day: 401.95 / 391.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 397.00 | 401.95 | 391.00 | 396.80 | 396.73 | -0.73 | 1,627.39 | 21,532 | 2.35 | 10,095 | 1.79 | 0.40 | 12 |
| 2 | 06-Apr | 388.20 | 402.00 | 378.75 | 399.70 | 391.03 | 2.96 | 1,639.28 | 24,998 | 2.73 | 13,658 | 2.43 | 0.53 | 16 |
| 3 | 02-Apr | 364.00 | 393.00 | 355.05 | 388.20 | 379.17 | 6.68 | 1,592.12 | 35,418 | 3.87 | 12,141 | 2.16 | 0.46 | 14 |
| 4 | 01-Apr | 365.95 | 378.70 | 359.60 | 363.90 | 368.72 | 1.92 | 1,492.46 | 31,023 | 3.39 | 12,847 | 2.28 | 0.47 | 15 |
| 5 | 30-Mar | 371.00 | 378.85 | 352.60 | 357.05 | 361.41 | -6.22 | 1,464.36 | 81,857 | 8.94 | 55,025 | 9.78 | 1.99 | 64 |
| 6 | 27-Mar | 382.55 | 386.35 | 375.00 | 380.75 | 381.61 | -0.98 | 1,561.56 | 54,025 | 5.90 | 37,584 | 6.68 | 1.43 | 43 |
| 7 | 25-Mar | 374.65 | 386.45 | 374.40 | 384.50 | 379.72 | 2.63 | 1,576.94 | 50,329 | 5.50 | 33,460 | 5.95 | 1.27 | 39 |
| 8 | 24-Mar | 361.05 | 376.20 | 361.05 | 374.65 | 369.24 | 4.24 | 1,536.54 | 31,896 | 3.48 | 20,357 | 3.62 | 0.75 | 24 |
| 9 | 23-Mar | 371.70 | 376.60 | 356.00 | 359.40 | 364.79 | -5.00 | 1,474.00 | 69,136 | 7.55 | 47,188 | 8.39 | 1.72 | 55 |
| 10 | 20-Mar | 387.20 | 392.85 | 375.00 | 378.30 | 383.34 | -0.30 | 1,551.51 | 42,520 | 4.64 | 12,231 | 2.17 | 0.47 | 14 |
| 11 | 19-Mar | 381.00 | 391.80 | 373.75 | 379.45 | 381.49 | -2.30 | 1,556.23 | 41,267 | 4.51 | 22,998 | 4.09 | 0.88 | 27 |
| 12 | 18-Mar | 373.00 | 393.50 | 370.00 | 388.40 | 384.85 | 7.01 | 1,592.94 | 74,589 | 8.15 | 29,661 | 5.27 | 1.14 | 34 |
| 13 | 17-Mar | 362.00 | 376.00 | 355.55 | 362.95 | 367.62 | 0.62 | 1,488.56 | 49,669 | 5.43 | 35,611 | 6.33 | 1.31 | 41 |
| 14 | 16-Mar | 361.30 | 363.00 | 349.05 | 360.70 | 356.50 | 0.08 | 1,479.33 | 69,450 | 7.59 | 23,876 | 4.24 | 0.85 | 28 |
| 15 | 13-Mar | 378.00 | 378.00 | 357.80 | 360.40 | 366.66 | -4.33 | 1,478.10 | 32,865 | 3.59 | 18,412 | 3.27 | 0.68 | 21 |
| 16 | 12-Mar | 365.80 | 388.00 | 355.00 | 376.70 | 375.78 | 1.74 | 1,544.95 | 103,643 | 11.32 | 42,007 | 7.47 | 1.58 | 49 |
| 17 | 11-Mar | 358.30 | 388.00 | 356.50 | 370.25 | 373.94 | 3.87 | 1,518.50 | 131,691 | 14.39 | 55,101 | 9.80 | 2.06 | 64 |
| 18 | 10-Mar | 340.30 | 360.80 | 332.00 | 356.45 | 341.64 | 5.30 | 1,461.90 | 150,708 | 16.46 | 77,008 | 13.69 | 2.63 | 89 |
| 19 | 09-Mar | 373.95 | 373.95 | 333.00 | 338.50 | 346.72 | -9.72 | 1,388.28 | 211,172 | 23.07 | 154,746 | 27.51 | 5.37 | 179 |
| 20 | 06-Mar | 374.95 | 380.20 | 371.00 | 374.95 | 375.23 | -0.04 | 1,537.78 | 18,144 | 1.98 | 9,775 | 1.74 | 0.37 | 11 |
| 21 | 05-Mar | 375.10 | 381.45 | 372.10 | 375.10 | 375.83 | 0.17 | 1,538.39 | 15,996 | 1.75 | 8,119 | 1.44 | 0.31 | 9 |
| 22 | 04-Mar | 384.80 | 385.00 | 372.00 | 374.45 | 377.11 | -3.58 | 1,535.72 | 40,383 | 4.41 | 23,138 | 4.11 | 0.87 | 27 |
| 23 | 02-Mar | 381.00 | 405.15 | 381.00 | 388.35 | 393.29 | -5.32 | 1,592.73 | 57,560 | 6.29 | 31,994 | 5.69 | 1.26 | 37 |
| 24 | 27-Feb | 403.25 | 415.95 | 400.00 | 410.15 | 405.59 | 1.37 | 1,682.14 | 315,945 | 34.51 | 285,125 | 50.69 | 11.56 | 330 |
| 25 | 26-Feb | 396.05 | 406.30 | 395.05 | 404.60 | 402.83 | 1.52 | 1,659.38 | 13,124 | 1.43 | 7,727 | 1.37 | 0.31 | 9 |
| 26 | 25-Feb | 392.35 | 401.00 | 392.35 | 398.55 | 396.58 | 1.58 | 1,634.57 | 20,497 | 2.24 | 10,907 | 1.94 | 0.43 | 13 |
| 27 | 24-Feb | 405.20 | 407.20 | 388.45 | 392.35 | 397.72 | -3.65 | 1,609.14 | 48,296 | 5.28 | 29,002 | 5.16 | 1.15 | 34 |
| 28 | 23-Feb | 409.90 | 411.00 | 405.30 | 407.20 | 407.70 | 0.44 | 1,670.04 | 14,976 | 1.64 | 8,951 | 1.59 | 0.36 | 10 |
| 29 | 20-Feb | 408.50 | 412.25 | 405.00 | 405.40 | 406.64 | -1.13 | 1,662.66 | 16,542 | 1.81 | 9,709 | 1.73 | 0.39 | 11 |
| 30 | 19-Feb | 405.25 | 414.25 | 402.15 | 410.05 | 408.71 | 1.18 | 1,681.73 | 36,764 | 4.02 | 23,223 | 4.13 | 0.95 | 27 |
| 31 | 18-Feb | 397.00 | 423.65 | 397.00 | 405.25 | 411.17 | 2.08 | 1,662.04 | 173,658 | 18.97 | 40,322 | 7.17 | 1.66 | 47 |
| 32 | 17-Feb | 398.65 | 401.25 | 394.80 | 397.00 | 397.07 | 0.75 | 1,628.00 | 32,607 | 3.56 | 20,281 | 3.61 | 0.81 | 23 |
| 33 | 16-Feb | 398.00 | 407.10 | 391.25 | 394.05 | 396.51 | -1.98 | 1,616.11 | 24,701 | 2.70 | 14,830 | 2.64 | 0.59 | 17 |
| 34 | 13-Feb | 408.60 | 410.05 | 398.00 | 402.00 | 404.95 | -1.63 | 1,648.00 | 32,658 | 3.57 | 17,782 | 3.16 | 0.72 | 21 |
| 35 | 12-Feb | 415.25 | 415.25 | 406.20 | 408.65 | 409.82 | -0.99 | 1,675.99 | 28,704 | 3.14 | 18,991 | 3.38 | 0.78 | 22 |
| 36 | 11-Feb | 410.65 | 424.10 | 409.60 | 412.75 | 416.71 | 0.07 | 1,692.80 | 53,996 | 5.90 | 28,602 | 5.08 | 1.19 | 33 |
| 37 | 10-Feb | 400.05 | 416.90 | 399.05 | 412.45 | 402.58 | 3.10 | 1,691.57 | 259,156 | 28.31 | 210,228 | 37.37 | 8.46 | 243 |
| 38 | 09-Feb | 400.10 | 410.10 | 398.00 | 400.05 | 401.93 | 0.09 | 1,640.72 | 123,213 | 13.46 | 105,945 | 18.83 | 4.26 | 123 |
| 39 | 06-Feb | 400.00 | 403.00 | 397.00 | 399.70 | 399.68 | 0.21 | 1,639.28 | 15,472 | 1.69 | 10,082 | 1.79 | 0.40 | 12 |
| 40 | 05-Feb | 410.00 | 411.00 | 398.00 | 398.85 | 402.97 | -2.54 | 1,635.80 | 25,046 | 2.74 | 15,972 | 2.84 | 0.64 | 19 |
| 41 | 04-Feb | 419.85 | 420.60 | 406.20 | 409.25 | 411.85 | -2.19 | 1,678.45 | 31,028 | 3.39 | 19,523 | 3.47 | 0.80 | 23 |
| 42 | 03-Feb | 419.30 | 431.95 | 414.00 | 418.40 | 417.08 | 1.10 | 1,715.98 | 24,667 | 2.69 | 13,887 | 2.47 | 0.58 | 16 |
| 43 | 02-Feb | 409.45 | 415.00 | 405.05 | 413.85 | 411.10 | 0.49 | 1,697.31 | 16,127 | 1.76 | 9,096 | 1.62 | 0.37 | 11 |
| 44 | 01-Feb | 408.25 | 434.00 | 408.25 | 411.85 | 414.11 | 0.88 | 1,689.11 | 32,871 | 3.59 | 19,042 | 3.39 | 0.79 | 22 |
| 45 | 30-Jan | 400.40 | 433.95 | 400.40 | 408.25 | 417.13 | 0.75 | 1,674.35 | 145,599 | 15.91 | 65,756 | 11.69 | 2.74 | 77 |
| 46 | 29-Jan | 404.95 | 420.00 | 396.40 | 405.20 | 409.11 | 4.66 | 1,661.84 | 353,403 | 38.61 | 130,738 | 23.24 | 5.35 | 153 |
| 47 | 28-Jan | 375.50 | 395.00 | 375.50 | 387.15 | 388.02 | 3.31 | 1,587.81 | 28,601 | 3.12 | 19,671 | 3.50 | 0.76 | 23 |
| 48 | 27-Jan | 380.00 | 384.45 | 372.10 | 374.75 | 378.33 | -2.27 | 1,536.95 | 21,695 | 2.37 | 13,574 | 2.41 | 0.51 | 16 |
| 49 | 23-Jan | 390.10 | 399.15 | 380.00 | 383.45 | 387.34 | -1.24 | 1,572.64 | 40,071 | 4.38 | 26,425 | 4.70 | 1.02 | 31 |
| 50 | 22-Jan | 387.45 | 398.00 | 384.00 | 388.25 | 389.54 | 0.21 | 1,592.32 | 37,643 | 4.11 | 26,088 | 4.64 | 1.02 | 31 |
| 51 | 21-Jan | 392.50 | 396.15 | 380.00 | 387.45 | 386.65 | -2.52 | 1,589.04 | 26,882 | 2.94 | 16,402 | 2.92 | 0.63 | 19 |
| 52 | 20-Jan | 399.85 | 406.00 | 393.15 | 397.45 | 399.71 | -0.60 | 1,630.05 | 16,834 | 1.84 | 9,876 | 1.76 | 0.39 | 12 |
| 53 | 19-Jan | 405.00 | 409.10 | 398.00 | 399.85 | 402.83 | -2.34 | 1,639.90 | 13,889 | 1.52 | 8,589 | 1.53 | 0.35 | 10 |
| 54 | 16-Jan | 400.60 | 417.00 | 395.00 | 409.45 | 408.23 | 2.93 | 1,679.27 | 36,053 | 3.94 | 19,188 | 3.41 | 0.78 | 22 |
| 55 | 14-Jan | 412.20 | 419.60 | 395.20 | 397.80 | 405.17 | -4.36 | 1,631.49 | 52,973 | 5.79 | 35,055 | 6.23 | 1.42 | 41 |
| 56 | 13-Jan | 412.00 | 420.50 | 408.85 | 415.95 | 415.98 | 0.84 | 1,705.93 | 33,642 | 3.68 | 16,659 | 2.96 | 0.69 | 20 |
| 57 | 12-Jan | 415.65 | 420.00 | 401.05 | 412.50 | 409.57 | -0.97 | 1,691.78 | 45,217 | 4.94 | 20,615 | 3.66 | 0.84 | 24 |
| 58 | 09-Jan | 396.20 | 421.95 | 396.20 | 416.55 | 412.67 | 3.30 | 1,708.39 | 66,201 | 7.23 | 38,160 | 6.78 | 1.57 | 45 |
| 59 | 08-Jan | 405.65 | 408.10 | 400.00 | 403.25 | 403.19 | -1.50 | 1,653.84 | 9,153 | 1.00 | 5,624 | 1.00 | 0.23 | 7 |
| 60 | 07-Jan | 405.75 | 411.00 | 399.90 | 409.40 | 405.37 | 1.41 | 1,679.06 | 19,602 | 2.14 | 12,061 | 2.14 | 0.49 | 14 |
| 61 | 06-Jan | 401.60 | 410.00 | 401.60 | 403.70 | 404.60 | -0.48 | 1,655.69 | 14,016 | 1.53 | 6,956 | 1.24 | 0.28 | 8 |
| 62 | 05-Jan | 401.10 | 406.50 | 401.10 | 405.65 | 403.49 | 0.45 | 1,663.68 | 13,988 | 1.53 | 9,580 | 1.70 | 0.39 | 11 |
| 63 | 02-Jan | 396.40 | 408.95 | 395.00 | 403.85 | 402.84 | 2.41 | 1,656.30 | 30,667 | 3.35 | 18,826 | 3.35 | 0.76 | 22 |
| 64 | 01-Jan | 405.60 | 414.00 | 392.50 | 394.35 | 399.24 | -1.39 | 1,617.34 | 62,622 | 6.84 | 42,460 | 7.55 | 1.70 | 50 |
| 65 | 31-Dec | 407.05 | 409.40 | 399.05 | 399.90 | 401.34 | -1.76 | 1,640.10 | 92,836 | 10.14 | 80,464 | 14.30 | 3.23 | 94 |
| 66 | 30-Dec | 410.75 | 413.55 | 405.00 | 407.05 | 408.22 | -1.77 | 1,669.43 | 12,739 | 1.39 | 8,382 | 1.49 | 0.34 | 10 |
| 67 | 29-Dec | 410.05 | 416.10 | 410.00 | 414.40 | 413.20 | 0.73 | 1,699.57 | 10,939 | 1.19 | 8,378 | 1.49 | 0.35 | 10 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER