| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 737.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 395.25 | Barrier: 449.3; Drift%: 1.43 |
| Basic Industry: Ceramics | Total Equity: 41,012,806 | Low52 Date: 07-Apr-2025 | SHP: 55.0 / 0.98 / 23.17 / 20.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 666.0 / 401.7 | Month: 509.45 / 443.6 | Week: 465.45 / 442.1 | Day: 460.95 / 448.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 455.95 | 460.95 | 448.55 | 455.80 | 455.10 | 0.93 | 1,869.36 | 43,776 | 9.39 | 34,625 | 10.33 | 1.58 | 41 |
| 2 | 11-Nov | 452.00 | 453.20 | 438.00 | 451.60 | 448.35 | 1.14 | 1,852.14 | 38,123 | 8.18 | 22,420 | 6.69 | 1.01 | 27 |
| 3 | 10-Nov | 438.50 | 450.00 | 427.50 | 446.50 | 436.02 | 1.28 | 1,831.22 | 41,807 | 8.97 | 26,043 | 7.77 | 1.14 | 31 |
| 4 | 07-Nov | 449.30 | 449.30 | 438.10 | 440.85 | 441.90 | -1.36 | 1,808.05 | 8,271 | 1.77 | 5,548 | 1.66 | 0.25 | 7 |
| 5 | 06-Nov | 441.00 | 449.90 | 441.00 | 446.95 | 443.50 | 0.59 | 1,833.07 | 12,179 | 2.61 | 8,629 | 2.58 | 0.38 | 10 |
| 6 | 04-Nov | 457.95 | 461.30 | 440.00 | 444.35 | 447.76 | -2.97 | 1,822.40 | 35,182 | 7.55 | 22,720 | 6.78 | 1.02 | 27 |
| 7 | 03-Nov | 460.90 | 462.00 | 453.05 | 457.95 | 456.74 | -0.21 | 1,878.18 | 11,760 | 2.52 | 6,974 | 2.08 | 0.32 | 8 |
| 8 | 31-Oct | 462.95 | 464.80 | 456.00 | 458.90 | 460.72 | -0.38 | 1,882.08 | 10,482 | 2.25 | 7,812 | 2.33 | 0.36 | 9 |
| 9 | 30-Oct | 450.00 | 464.00 | 450.00 | 460.65 | 456.75 | 1.67 | 1,889.25 | 14,407 | 3.09 | 8,676 | 2.59 | 0.40 | 10 |
| 10 | 29-Oct | 448.05 | 456.00 | 447.10 | 453.10 | 450.93 | 1.54 | 1,858.29 | 8,366 | 1.80 | 5,575 | 1.66 | 0.25 | 7 |
| 11 | 28-Oct | 452.85 | 465.45 | 442.10 | 446.25 | 450.83 | -1.14 | 1,830.20 | 32,716 | 7.02 | 16,471 | 4.92 | 0.74 | 20 |
| 12 | 27-Oct | 455.00 | 456.35 | 447.80 | 451.40 | 451.52 | -0.49 | 1,851.32 | 10,461 | 2.24 | 5,742 | 1.71 | 0.26 | 7 |
| 13 | 24-Oct | 456.70 | 458.00 | 448.95 | 453.60 | 452.24 | -0.68 | 1,860.34 | 12,996 | 2.79 | 6,469 | 1.93 | 0.29 | 8 |
| 14 | 23-Oct | 457.50 | 459.60 | 453.75 | 456.70 | 456.81 | 0.33 | 1,873.05 | 11,878 | 2.55 | 6,510 | 1.94 | 0.30 | 8 |
| 15 | 21-Oct | 454.30 | 458.90 | 452.60 | 455.20 | 454.89 | 1.08 | 1,866.90 | 4,659 | 1.00 | 3,350 | 1.00 | 0.15 | 4 |
| 16 | 20-Oct | 448.60 | 454.80 | 445.20 | 450.35 | 449.30 | 0.88 | 1,847.01 | 8,609 | 1.85 | 6,194 | 1.85 | 0.28 | 7 |
| 17 | 17-Oct | 450.85 | 452.75 | 444.00 | 446.40 | 446.72 | -0.50 | 1,830.81 | 11,272 | 2.42 | 6,062 | 1.81 | 0.27 | 7 |
| 18 | 16-Oct | 450.00 | 451.80 | 443.55 | 448.65 | 448.65 | 0.23 | 1,840.04 | 13,599 | 2.92 | 5,853 | 1.75 | 0.26 | 7 |
| 19 | 15-Oct | 444.70 | 450.45 | 437.30 | 447.60 | 445.25 | 0.65 | 1,835.73 | 18,930 | 4.06 | 11,165 | 3.33 | 0.50 | 13 |
| 20 | 14-Oct | 448.20 | 455.95 | 439.25 | 444.70 | 446.35 | -0.78 | 1,823.84 | 21,688 | 4.65 | 12,193 | 3.64 | 0.54 | 14 |
| 21 | 13-Oct | 455.10 | 464.85 | 443.50 | 448.20 | 453.47 | -2.40 | 1,838.19 | 37,829 | 8.12 | 19,184 | 5.72 | 0.87 | 23 |
| 22 | 10-Oct | 457.10 | 463.00 | 451.85 | 459.20 | 457.15 | 0.99 | 1,883.31 | 14,931 | 3.20 | 7,757 | 2.31 | 0.35 | 9 |
| 23 | 09-Oct | 455.70 | 457.60 | 449.70 | 454.70 | 454.19 | -0.19 | 1,864.85 | 12,168 | 2.61 | 6,361 | 1.90 | 0.29 | 8 |
| 24 | 08-Oct | 463.70 | 463.70 | 454.90 | 455.55 | 457.42 | -1.56 | 1,868.34 | 9,767 | 2.10 | 6,090 | 1.82 | 0.28 | 7 |
| 25 | 07-Oct | 456.00 | 467.00 | 448.20 | 462.75 | 458.38 | 1.27 | 1,897.87 | 30,082 | 6.46 | 14,144 | 4.22 | 0.65 | 17 |
| 26 | 06-Oct | 460.50 | 472.45 | 453.15 | 456.95 | 461.47 | -1.36 | 1,874.08 | 32,747 | 7.03 | 17,452 | 5.21 | 0.81 | 21 |
| 27 | 03-Oct | 460.00 | 464.90 | 454.55 | 463.25 | 460.50 | 1.16 | 1,899.92 | 16,860 | 3.62 | 9,699 | 2.89 | 0.45 | 11 |
| 28 | 01-Oct | 446.50 | 465.80 | 445.00 | 457.95 | 453.63 | 2.56 | 1,878.18 | 34,360 | 7.37 | 15,099 | 4.51 | 0.68 | 18 |
| 29 | 30-Sep | 454.00 | 456.80 | 443.60 | 446.50 | 449.49 | -1.86 | 1,831.22 | 22,391 | 4.80 | 13,304 | 3.97 | 0.60 | 16 |
| 30 | 29-Sep | 454.70 | 460.20 | 449.45 | 454.95 | 453.46 | 0.57 | 1,865.88 | 13,059 | 2.80 | 6,640 | 1.98 | 0.30 | 8 |
| 31 | 26-Sep | 465.75 | 467.45 | 449.30 | 452.35 | 454.67 | -2.88 | 1,855.21 | 22,239 | 4.77 | 11,764 | 3.51 | 0.53 | 14 |
| 32 | 25-Sep | 473.25 | 474.60 | 464.00 | 465.75 | 467.82 | -0.60 | 1,910.17 | 23,907 | 5.13 | 14,880 | 4.44 | 0.70 | 18 |
| 33 | 24-Sep | 474.85 | 474.85 | 466.00 | 468.55 | 469.11 | -0.93 | 1,921.66 | 22,389 | 4.80 | 11,863 | 3.54 | 0.56 | 14 |
| 34 | 23-Sep | 481.70 | 485.10 | 470.00 | 472.95 | 476.71 | -1.43 | 1,939.70 | 44,643 | 9.58 | 25,321 | 7.56 | 1.21 | 30 |
| 35 | 22-Sep | 490.40 | 496.80 | 476.20 | 479.80 | 488.31 | -1.64 | 1,967.79 | 45,113 | 9.68 | 26,736 | 7.98 | 1.31 | 32 |
| 36 | 19-Sep | 479.70 | 492.95 | 477.80 | 487.80 | 485.90 | 2.49 | 2,000.60 | 29,443 | 6.32 | 16,782 | 5.01 | 0.82 | 20 |
| 37 | 18-Sep | 485.45 | 508.75 | 472.25 | 475.95 | 481.02 | -1.96 | 1,952.00 | 86,089 | 18.47 | 53,478 | 15.96 | 2.57 | 63 |
| 38 | 17-Sep | 490.10 | 498.30 | 481.00 | 485.45 | 487.44 | -0.42 | 1,990.97 | 39,006 | 8.37 | 18,398 | 5.49 | 0.90 | 22 |
| 39 | 16-Sep | 502.55 | 509.45 | 482.15 | 487.50 | 496.41 | -2.31 | 1,999.37 | 160,240 | 34.39 | 129,055 | 38.51 | 6.41 | 153 |
| 40 | 15-Sep | 487.35 | 509.00 | 479.30 | 499.05 | 494.10 | 2.78 | 2,046.74 | 32,835 | 7.05 | 21,450 | 6.40 | 1.06 | 25 |
| 41 | 12-Sep | 479.15 | 488.90 | 473.20 | 485.55 | 481.68 | 1.74 | 1,991.38 | 24,239 | 5.20 | 15,738 | 4.70 | 0.76 | 19 |
| 42 | 11-Sep | 479.15 | 486.00 | 472.80 | 477.25 | 478.97 | -0.40 | 1,957.34 | 25,231 | 5.41 | 15,544 | 4.64 | 0.74 | 18 |
| 43 | 10-Sep | 480.00 | 490.50 | 475.25 | 479.15 | 482.62 | 0.56 | 1,965.13 | 27,385 | 5.88 | 14,331 | 4.28 | 0.69 | 17 |
| 44 | 09-Sep | 477.55 | 480.00 | 469.30 | 476.50 | 475.33 | 0.73 | 1,954.26 | 15,522 | 3.33 | 5,443 | 1.62 | 0.26 | 6 |
| 45 | 08-Sep | 474.00 | 494.70 | 466.50 | 473.05 | 479.67 | 1.70 | 1,940.11 | 59,693 | 12.81 | 25,848 | 7.71 | 1.24 | 31 |
| 46 | 05-Sep | 474.90 | 475.85 | 464.00 | 465.15 | 466.19 | -2.05 | 1,907.71 | 32,145 | 6.90 | 18,842 | 5.62 | 0.88 | 22 |
| 47 | 04-Sep | 484.95 | 489.00 | 473.65 | 474.90 | 481.48 | -1.11 | 1,947.70 | 34,508 | 7.41 | 19,323 | 5.77 | 0.93 | 23 |
| 48 | 03-Sep | 464.00 | 492.70 | 462.10 | 480.25 | 478.00 | 5.08 | 1,969.64 | 143,428 | 30.78 | 49,546 | 14.79 | 2.00 | 59 |
| 49 | 02-Sep | 452.90 | 474.55 | 450.00 | 457.05 | 462.33 | 1.45 | 1,874.49 | 97,934 | 21.02 | 47,605 | 14.21 | 2.20 | 56 |
| 50 | 01-Sep | 457.50 | 464.65 | 446.50 | 450.50 | 451.79 | -1.54 | 1,847.63 | 57,676 | 12.38 | 33,439 | 9.98 | 1.51 | 40 |
| 51 | 29-Aug | 465.00 | 478.65 | 456.15 | 457.55 | 460.48 | -0.62 | 1,876.54 | 23,368 | 5.01 | 10,997 | 3.28 | 0.51 | 13 |
| 52 | 28-Aug | 468.10 | 473.80 | 458.00 | 460.40 | 462.76 | -2.47 | 1,888.23 | 24,036 | 5.16 | 14,468 | 4.32 | 0.67 | 17 |
| 53 | 26-Aug | 484.95 | 491.00 | 470.00 | 472.05 | 476.83 | -3.52 | 1,936.01 | 36,185 | 7.77 | 24,036 | 7.17 | 1.15 | 28 |
| 54 | 25-Aug | 497.30 | 507.95 | 488.40 | 489.25 | 494.06 | -0.85 | 2,006.55 | 28,727 | 6.16 | 16,345 | 4.88 | 0.81 | 19 |
| 55 | 22-Aug | 514.00 | 516.85 | 490.00 | 493.45 | 499.59 | -4.15 | 2,023.78 | 41,081 | 8.82 | 28,479 | 8.50 | 1.42 | 34 |
| 56 | 21-Aug | 511.75 | 519.20 | 509.00 | 514.80 | 514.07 | 0.60 | 2,111.34 | 15,021 | 3.22 | 7,551 | 2.25 | 0.39 | 9 |
| 57 | 20-Aug | 515.00 | 516.00 | 508.35 | 511.75 | 512.28 | 0.24 | 2,098.83 | 8,902 | 1.91 | 5,799 | 1.73 | 0.30 | 7 |
| 58 | 19-Aug | 509.70 | 517.50 | 501.00 | 510.50 | 508.76 | 1.39 | 2,093.70 | 25,871 | 5.55 | 14,310 | 4.27 | 0.73 | 17 |
| 59 | 18-Aug | 515.00 | 525.00 | 500.00 | 503.50 | 510.03 | -1.36 | 2,064.99 | 46,467 | 9.97 | 27,150 | 8.10 | 1.38 | 32 |
| 60 | 14-Aug | 504.85 | 520.00 | 496.80 | 510.45 | 509.03 | -0.85 | 2,093.50 | 51,061 | 10.96 | 16,418 | 4.90 | 0.84 | 19 |
| 61 | 13-Aug | 537.00 | 537.05 | 510.85 | 514.85 | 518.08 | -2.76 | 2,111.54 | 16,953 | 3.64 | 8,177 | 2.44 | 0.42 | 10 |
| 62 | 12-Aug | 524.35 | 539.00 | 524.35 | 529.45 | 533.09 | 1.07 | 2,171.42 | 8,355 | 1.79 | 3,890 | 1.16 | 0.21 | 5 |
| 63 | 11-Aug | 522.00 | 525.95 | 514.10 | 523.85 | 520.74 | -0.30 | 2,148.46 | 13,013 | 2.79 | 7,276 | 2.17 | 0.38 | 9 |
| 64 | 08-Aug | 515.60 | 533.25 | 511.00 | 525.45 | 524.49 | 2.42 | 2,155.02 | 14,161 | 3.04 | 6,527 | 1.95 | 0.34 | 8 |
| 65 | 07-Aug | 513.05 | 529.90 | 506.40 | 513.05 | 514.76 | -1.15 | 2,104.16 | 14,473 | 3.11 | 6,876 | 2.05 | 0.35 | 8 |
| 66 | 06-Aug | 533.40 | 537.15 | 517.00 | 519.00 | 524.98 | -2.61 | 2,128.00 | 9,945 | 2.13 | 5,067 | 1.51 | 0.27 | 6 |
| 67 | 05-Aug | 527.15 | 547.45 | 525.20 | 532.90 | 536.33 | 1.59 | 2,185.57 | 20,767 | 4.46 | 8,534 | 2.55 | 0.46 | 10 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER