| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 747.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 395.25 | Barrier: 529.9; Drift%: -15.1 |
| Basic Industry: Ceramics | Total Equity: 41,009,605 | Low52 Date: 07-Apr-2025 | SHP: 55.01 / 1.39 / 23.01 / 20.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 666.0 / 401.7 | Month: 609.8 / 517.6 | Week: 539.0 / 496.8 | Day: 473.8 / 458.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 468.10 | 473.80 | 458.00 | 460.40 | 462.76 | -2.47 | 1,888.08 | 24,036 | 3.35 | 14,468 | 3.72 | 0.67 | 17 |
| 2 | 26-Aug | 484.95 | 491.00 | 470.00 | 472.05 | 476.83 | -3.52 | 1,935.86 | 36,185 | 5.04 | 24,036 | 6.18 | 1.15 | 28 |
| 3 | 25-Aug | 497.30 | 507.95 | 488.40 | 489.25 | 494.06 | -0.85 | 2,006.39 | 28,727 | 4.00 | 16,345 | 4.20 | 0.81 | 19 |
| 4 | 22-Aug | 514.00 | 516.85 | 490.00 | 493.45 | 499.59 | -4.15 | 2,023.62 | 41,081 | 5.72 | 28,479 | 7.32 | 1.42 | 34 |
| 5 | 21-Aug | 511.75 | 519.20 | 509.00 | 514.80 | 514.07 | 0.60 | 2,111.17 | 15,021 | 2.09 | 7,551 | 1.94 | 0.39 | 9 |
| 6 | 20-Aug | 515.00 | 516.00 | 508.35 | 511.75 | 512.28 | 0.24 | 2,098.67 | 8,902 | 1.24 | 5,799 | 1.49 | 0.30 | 7 |
| 7 | 19-Aug | 509.70 | 517.50 | 501.00 | 510.50 | 508.76 | 1.39 | 2,093.54 | 25,871 | 3.60 | 14,310 | 3.68 | 0.73 | 17 |
| 8 | 18-Aug | 515.00 | 525.00 | 500.00 | 503.50 | 510.03 | -1.36 | 2,064.83 | 46,467 | 6.47 | 27,150 | 6.98 | 1.38 | 32 |
| 9 | 14-Aug | 504.85 | 520.00 | 496.80 | 510.45 | 509.03 | -0.85 | 2,093.34 | 51,061 | 7.11 | 16,418 | 4.22 | 0.84 | 19 |
| 10 | 13-Aug | 537.00 | 537.05 | 510.85 | 514.85 | 518.08 | -2.76 | 2,111.38 | 16,953 | 2.36 | 8,177 | 2.10 | 0.42 | 10 |
| 11 | 12-Aug | 524.35 | 539.00 | 524.35 | 529.45 | 533.09 | 1.07 | 2,171.25 | 8,355 | 1.16 | 3,890 | 1.00 | 0.21 | 5 |
| 12 | 11-Aug | 522.00 | 525.95 | 514.10 | 523.85 | 520.74 | -0.30 | 2,148.29 | 13,013 | 1.81 | 7,276 | 1.87 | 0.38 | 9 |
| 13 | 08-Aug | 515.60 | 533.25 | 511.00 | 525.45 | 524.49 | 2.42 | 2,154.85 | 14,161 | 1.97 | 6,527 | 1.68 | 0.34 | 8 |
| 14 | 07-Aug | 513.05 | 529.90 | 506.40 | 513.05 | 514.76 | -1.15 | 2,104.00 | 14,473 | 2.02 | 6,876 | 1.77 | 0.35 | 8 |
| 15 | 06-Aug | 533.40 | 537.15 | 517.00 | 519.00 | 524.98 | -2.61 | 2,128.00 | 9,945 | 1.39 | 5,067 | 1.30 | 0.27 | 6 |
| 16 | 05-Aug | 527.15 | 547.45 | 525.20 | 532.90 | 536.33 | 1.59 | 2,185.40 | 20,767 | 2.89 | 8,534 | 2.19 | 0.46 | 10 |
| 17 | 04-Aug | 526.50 | 530.00 | 511.15 | 524.55 | 519.74 | -0.81 | 2,151.16 | 26,621 | 3.71 | 11,561 | 2.97 | 0.60 | 14 |
| 18 | 01-Aug | 545.50 | 555.55 | 521.05 | 528.85 | 547.56 | -2.07 | 2,168.79 | 102,849 | 14.33 | 51,554 | 13.25 | 2.82 | 63 |
| 19 | 31-Jul | 533.95 | 548.90 | 517.60 | 540.05 | 537.77 | 2.46 | 2,214.72 | 22,324 | 3.11 | 12,705 | 3.27 | 0.68 | 16 |
| 20 | 30-Jul | 531.45 | 537.80 | 525.50 | 527.10 | 528.35 | 0.38 | 2,161.62 | 7,177 | 1.00 | 4,017 | 1.03 | 0.21 | 5 |
| 21 | 29-Jul | 527.95 | 533.50 | 522.00 | 525.10 | 525.99 | -0.46 | 2,153.41 | 13,663 | 1.90 | 6,843 | 1.76 | 0.36 | 8 |
| 22 | 28-Jul | 537.00 | 542.40 | 519.50 | 527.55 | 526.28 | -1.69 | 2,163.46 | 22,832 | 3.18 | 11,360 | 2.92 | 0.60 | 14 |
| 23 | 25-Jul | 550.25 | 558.80 | 535.05 | 536.60 | 544.13 | -2.83 | 2,200.58 | 16,717 | 2.33 | 8,099 | 2.08 | 0.44 | 10 |
| 24 | 24-Jul | 568.55 | 571.00 | 548.55 | 552.25 | 559.83 | -1.99 | 2,264.76 | 12,295 | 1.71 | 5,870 | 1.51 | 0.33 | 7 |
| 25 | 23-Jul | 545.00 | 565.05 | 545.00 | 563.45 | 556.38 | 2.94 | 2,310.69 | 18,765 | 2.61 | 11,098 | 2.85 | 0.62 | 14 |
| 26 | 22-Jul | 559.00 | 568.70 | 541.05 | 547.35 | 551.42 | -2.26 | 2,244.66 | 52,365 | 7.30 | 36,377 | 9.35 | 2.01 | 45 |
| 27 | 21-Jul | 561.00 | 567.00 | 556.55 | 560.00 | 562.21 | -0.39 | 2,296.00 | 15,568 | 2.17 | 6,814 | 1.75 | 0.38 | 8 |
| 28 | 18-Jul | 567.45 | 569.60 | 561.00 | 562.20 | 563.55 | 0.07 | 2,305.56 | 10,537 | 1.47 | 6,382 | 1.64 | 0.36 | 8 |
| 29 | 17-Jul | 568.00 | 578.00 | 558.30 | 561.80 | 568.25 | -0.55 | 2,303.92 | 20,222 | 2.82 | 10,135 | 2.60 | 0.58 | 12 |
| 30 | 16-Jul | 574.90 | 578.00 | 560.40 | 564.90 | 566.25 | -0.02 | 2,316.63 | 21,003 | 2.93 | 8,215 | 2.11 | 0.47 | 10 |
| 31 | 15-Jul | 562.90 | 569.95 | 561.20 | 565.00 | 565.32 | 0.36 | 2,317.00 | 19,883 | 2.77 | 10,361 | 2.66 | 0.59 | 13 |
| 32 | 14-Jul | 569.60 | 571.00 | 561.20 | 563.00 | 564.97 | -0.13 | 2,308.00 | 11,119 | 1.55 | 5,100 | 1.31 | 0.29 | 6 |
| 33 | 11-Jul | 581.50 | 584.95 | 559.90 | 563.75 | 568.70 | -2.32 | 2,311.92 | 22,669 | 3.16 | 11,990 | 3.08 | 0.68 | 15 |
| 34 | 10-Jul | 585.00 | 585.00 | 574.30 | 577.15 | 578.15 | -0.07 | 2,366.87 | 14,594 | 2.03 | 7,416 | 1.91 | 0.43 | 9 |
| 35 | 09-Jul | 583.35 | 591.95 | 575.65 | 577.55 | 581.99 | -1.00 | 2,368.51 | 17,882 | 2.49 | 8,683 | 2.23 | 0.51 | 11 |
| 36 | 08-Jul | 576.90 | 609.80 | 574.00 | 583.40 | 591.91 | 1.10 | 2,392.50 | 66,067 | 9.20 | 17,380 | 4.47 | 1.03 | 21 |
| 37 | 07-Jul | 590.00 | 590.00 | 571.35 | 577.05 | 577.90 | -2.30 | 2,366.46 | 30,113 | 4.20 | 13,178 | 3.39 | 0.76 | 16 |
| 38 | 04-Jul | 576.85 | 599.55 | 573.30 | 590.65 | 590.78 | 2.39 | 2,422.23 | 72,135 | 10.05 | 31,628 | 8.13 | 1.87 | 39 |
| 39 | 03-Jul | 562.60 | 582.50 | 557.60 | 576.85 | 575.14 | 2.55 | 2,365.64 | 49,254 | 6.86 | 22,240 | 5.72 | 1.28 | 27 |
| 40 | 02-Jul | 559.00 | 564.40 | 552.05 | 562.50 | 558.43 | 1.03 | 2,306.79 | 13,318 | 1.86 | 5,865 | 1.51 | 0.33 | 7 |
| 41 | 01-Jul | 565.00 | 570.50 | 555.00 | 556.75 | 562.31 | -1.00 | 2,283.21 | 26,254 | 3.66 | 11,113 | 2.86 | 0.62 | 14 |
| 42 | 30-Jun | 581.00 | 581.00 | 560.00 | 562.40 | 567.85 | -1.58 | 2,306.38 | 21,577 | 3.01 | 9,547 | 2.45 | 0.54 | 12 |
| 43 | 27-Jun | 555.65 | 579.10 | 548.35 | 571.40 | 565.60 | 3.96 | 2,343.29 | 61,764 | 8.60 | 19,205 | 4.94 | 1.09 | 24 |
| 44 | 26-Jun | 565.00 | 565.00 | 544.90 | 549.65 | 552.61 | -1.54 | 2,254.09 | 23,330 | 3.25 | 11,784 | 3.03 | 0.65 | 14 |
| 45 | 25-Jun | 564.00 | 569.80 | 555.55 | 558.25 | 561.42 | -0.22 | 2,289.36 | 19,337 | 2.69 | 9,113 | 2.34 | 0.51 | 11 |
| 46 | 24-Jun | 575.15 | 575.15 | 553.85 | 559.50 | 562.24 | 2.63 | 2,294.49 | 55,373 | 7.71 | 17,865 | 4.59 | 1.00 | 22 |
| 47 | 23-Jun | 539.95 | 563.45 | 539.50 | 545.15 | 547.61 | -0.97 | 2,235.64 | 32,404 | 4.51 | 10,568 | 2.72 | 0.58 | 13 |
| 48 | 20-Jun | 554.90 | 561.45 | 548.05 | 550.50 | 554.36 | -0.43 | 2,257.58 | 25,975 | 3.62 | 8,442 | 2.17 | 0.47 | 10 |
| 49 | 19-Jun | 587.25 | 595.70 | 550.00 | 552.85 | 564.37 | -5.11 | 2,267.22 | 60,855 | 8.48 | 20,154 | 5.18 | 1.14 | 25 |
| 50 | 18-Jun | 589.00 | 607.75 | 580.00 | 582.60 | 593.50 | -1.51 | 2,389.22 | 69,303 | 9.65 | 19,297 | 4.96 | 1.15 | 24 |
| 51 | 17-Jun | 581.25 | 606.85 | 566.25 | 591.55 | 593.84 | 2.56 | 2,425.92 | 164,017 | 22.85 | 74,573 | 19.17 | 4.43 | 92 |
| 52 | 16-Jun | 562.80 | 585.00 | 551.60 | 576.80 | 575.23 | 1.59 | 2,365.43 | 105,159 | 14.65 | 55,381 | 14.23 | 3.19 | 68 |
| 53 | 13-Jun | 535.00 | 574.45 | 530.95 | 567.80 | 559.70 | 3.85 | 2,328.53 | 115,711 | 16.12 | 45,324 | 11.65 | 2.54 | 56 |
| 54 | 12-Jun | 559.00 | 562.95 | 545.00 | 546.75 | 554.19 | -2.40 | 2,242.20 | 65,273 | 9.09 | 19,879 | 5.11 | 1.10 | 24 |
| 55 | 11-Jun | 579.75 | 587.10 | 555.15 | 560.20 | 567.45 | -5.40 | 2,297.36 | 138,213 | 19.26 | 47,548 | 12.22 | 2.70 | 58 |
| 56 | 10-Jun | 600.00 | 624.00 | 561.00 | 592.20 | 590.81 | 4.99 | 2,428.59 | 1,371,949 | 191.13 | 193,374 | 49.70 | 11.42 | 237 |
| 57 | 09-Jun | 470.05 | 564.05 | 467.05 | 564.05 | 537.71 | 20.00 | 2,313.15 | 650,165 | 90.58 | 235,520 | 60.53 | 12.66 | 289 |
| 58 | 06-Jun | 466.00 | 476.90 | 465.55 | 470.05 | 471.12 | 0.30 | 1,927.66 | 31,263 | 4.36 | 17,374 | 4.47 | 0.82 | 21 |
| 59 | 05-Jun | 462.50 | 474.40 | 456.30 | 468.65 | 462.86 | 1.99 | 1,921.92 | 29,587 | 4.12 | 15,808 | 4.06 | 0.73 | 19 |
| 60 | 04-Jun | 470.00 | 472.00 | 457.80 | 459.50 | 461.37 | -1.75 | 1,884.39 | 26,802 | 3.73 | 14,429 | 3.71 | 0.67 | 18 |
| 61 | 03-Jun | 479.30 | 479.30 | 463.80 | 467.70 | 472.45 | -1.86 | 1,918.02 | 31,879 | 4.44 | 19,001 | 4.88 | 0.90 | 23 |
| 62 | 02-Jun | 478.50 | 484.55 | 468.55 | 476.55 | 477.46 | -0.37 | 1,954.31 | 35,082 | 4.89 | 17,686 | 4.55 | 0.84 | 22 |
| 63 | 30-May | 476.55 | 485.00 | 471.00 | 478.30 | 476.03 | 0.03 | 1,961.49 | 20,299 | 2.83 | 9,086 | 2.34 | 0.43 | 11 |
| 64 | 29-May | 478.60 | 481.05 | 474.05 | 478.15 | 477.26 | 0.57 | 1,960.87 | 19,652 | 2.74 | 8,799 | 2.26 | 0.42 | 11 |
| 65 | 28-May | 476.25 | 487.15 | 473.00 | 475.45 | 478.24 | -0.17 | 1,949.80 | 23,209 | 3.23 | 9,619 | 2.47 | 0.46 | 12 |
| 66 | 27-May | 480.10 | 480.10 | 469.15 | 476.25 | 474.23 | 0.19 | 1,953.08 | 31,313 | 4.36 | 16,683 | 4.29 | 0.79 | 20 |
| 67 | 26-May | 475.00 | 484.35 | 473.70 | 475.35 | 476.94 | -0.48 | 1,949.39 | 90,465 | 12.60 | 70,875 | 18.22 | 3.38 | 87 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER