| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 434.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 13-Nov-2024 | Bumper: 270.4; Drift%: -3.9 |
| Industry: Household Products | Face Value: 10; VWAP21: | Low52 Price: 174.0 | Barrier: -; Drift%: - |
| Basic Industry: Household Products | Total Equity: 10,946,604 | Low52 Date: 07-Apr-2025 | SHP: 74.55 / 0.0 / 0.0 / 25.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.53 / 178.07 | Month: 267.0 / 250.0 | Week: 292.0 / 264.05 | Day: 274.95 / 252.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 274.95 | 274.95 | 252.05 | 260.25 | 261.51 | -2.35 | 284.89 | 4,225 | 845.00 | 2,546 | 2,546.00 | 0.07 | 9 |
| 2 | 11-Nov | 270.30 | 270.85 | 264.10 | 266.50 | 266.47 | 0.26 | 291.73 | 1,299 | 259.80 | 760 | 760.00 | 0.02 | 3 |
| 3 | 10-Nov | 274.95 | 275.00 | 262.10 | 265.80 | 268.41 | -1.06 | 290.96 | 12,575 | 2,515.00 | 5,404 | 5,404.00 | 0.15 | 19 |
| 4 | 07-Nov | 275.95 | 275.95 | 265.00 | 268.65 | 270.20 | -1.43 | 294.08 | 2,328 | 465.60 | 1,209 | 1,209.00 | 0.03 | 4 |
| 5 | 06-Nov | 275.05 | 277.95 | 267.00 | 272.55 | 273.84 | -2.24 | 298.35 | 2,140 | 428.00 | 984 | 984.00 | 0.03 | 4 |
| 6 | 04-Nov | 279.70 | 281.85 | 275.10 | 278.80 | 277.91 | -1.22 | 305.19 | 1,198 | 239.60 | 520 | 520.00 | 0.01 | 2 |
| 7 | 03-Nov | 277.00 | 285.00 | 270.40 | 282.25 | 279.23 | 2.80 | 308.97 | 4,957 | 991.40 | 2,674 | 2,674.00 | 0.07 | 10 |
| 8 | 31-Oct | 281.55 | 284.95 | 271.05 | 274.55 | 274.88 | -2.49 | 300.54 | 5,631 | 1,126.20 | 2,587 | 2,587.00 | 0.07 | 9 |
| 9 | 30-Oct | 276.00 | 287.55 | 276.00 | 281.55 | 281.71 | 2.53 | 308.20 | 11,323 | 2,264.60 | 5,212 | 5,212.00 | 0.15 | 19 |
| 10 | 29-Oct | 265.00 | 292.00 | 265.00 | 274.60 | 278.46 | 3.27 | 300.59 | 25,401 | 5,080.20 | 6,178 | 6,178.00 | 0.17 | 22 |
| 11 | 28-Oct | 271.95 | 271.95 | 264.05 | 265.90 | 267.62 | -2.28 | 291.07 | 4,883 | 976.60 | 3,557 | 3,557.00 | 0.10 | 13 |
| 12 | 27-Oct | 265.30 | 276.70 | 265.00 | 272.10 | 270.19 | 2.54 | 297.86 | 4,802 | 960.40 | 2,957 | 2,957.00 | 0.08 | 11 |
| 13 | 24-Oct | 275.00 | 279.90 | 263.15 | 265.35 | 269.98 | -3.74 | 290.47 | 3,746 | 749.20 | 2,768 | 2,768.00 | 0.07 | 10 |
| 14 | 23-Oct | 282.30 | 295.00 | 271.05 | 275.65 | 279.44 | -3.30 | 301.74 | 7,942 | 1,588.40 | 4,210 | 4,210.00 | 0.12 | 15 |
| 15 | 21-Oct | 275.00 | 286.00 | 272.00 | 285.05 | 279.62 | 2.28 | 312.03 | 2,769 | 553.80 | 2,366 | 2,366.00 | 0.07 | 8 |
| 16 | 20-Oct | 277.05 | 286.00 | 261.25 | 278.70 | 273.88 | 0.63 | 305.08 | 5,484 | 1,096.80 | 3,245 | 3,245.00 | 0.09 | 12 |
| 17 | 17-Oct | 273.95 | 283.00 | 273.95 | 276.95 | 278.41 | 1.67 | 303.17 | 4,417 | 883.40 | 2,797 | 2,797.00 | 0.08 | 10 |
| 18 | 16-Oct | 270.05 | 299.00 | 268.05 | 272.40 | 286.30 | 0.87 | 298.19 | 27,998 | 5,599.60 | 7,817 | 7,817.00 | 0.22 | 28 |
| 19 | 15-Oct | 275.85 | 277.95 | 268.00 | 270.05 | 270.81 | -2.58 | 295.61 | 2,696 | 539.20 | 1,477 | 1,477.00 | 0.04 | 5 |
| 20 | 14-Oct | 297.00 | 297.05 | 269.00 | 277.20 | 288.53 | -6.75 | 303.44 | 12,075 | 2,415.00 | 5,476 | 5,476.00 | 0.16 | 20 |
| 21 | 13-Oct | 268.55 | 307.65 | 268.55 | 297.25 | 294.14 | 12.77 | 325.39 | 113,403 | 22,680.60 | 33,266 | 33,266.00 | 0.98 | 119 |
| 22 | 10-Oct | 254.95 | 268.00 | 250.70 | 263.60 | 261.51 | 2.91 | 288.55 | 5,034 | 1,006.80 | 0 | 0.00 | 0.00 | 18 |
| 23 | 09-Oct | 251.20 | 258.00 | 250.00 | 256.15 | 255.09 | 1.47 | 280.40 | 1,577 | 315.40 | 0 | 0.00 | 0.00 | 6 |
| 24 | 08-Oct | 245.00 | 258.00 | 243.80 | 252.45 | 250.88 | 0.58 | 276.35 | 2,220 | 444.00 | 0 | 0.00 | 0.00 | 8 |
| 25 | 07-Oct | 253.45 | 254.00 | 245.00 | 251.00 | 253.24 | -0.97 | 274.00 | 1,522 | 304.40 | 0 | 0.00 | 0.00 | 5 |
| 26 | 06-Oct | 254.30 | 255.85 | 247.10 | 253.45 | 251.28 | -0.33 | 277.44 | 386 | 77.20 | 0 | 0.00 | 0.00 | 1 |
| 27 | 03-Oct | 257.40 | 257.40 | 248.75 | 254.30 | 250.76 | -1.20 | 278.37 | 4,379 | 875.80 | 0 | 0.00 | 0.00 | 16 |
| 28 | 01-Oct | 252.10 | 258.85 | 248.80 | 257.40 | 249.99 | 2.10 | 281.77 | 270 | 54.00 | 0 | 0.00 | 0.00 | 1 |
| 29 | 30-Sep | 255.65 | 258.75 | 250.00 | 252.10 | 252.56 | -1.39 | 275.96 | 1,110 | 222.00 | 0 | 0.00 | 0.00 | 4 |
| 30 | 29-Sep | 255.80 | 262.90 | 250.05 | 255.65 | 259.27 | -0.06 | 279.85 | 450 | 90.00 | 0 | 0.00 | 0.00 | 2 |
| 31 | 26-Sep | 256.60 | 258.00 | 250.00 | 255.80 | 256.00 | -0.41 | 280.01 | 1,120 | 224.00 | 0 | 0.00 | 0.00 | 4 |
| 32 | 25-Sep | 256.40 | 259.60 | 256.00 | 256.85 | 256.28 | -0.14 | 281.16 | 1,182 | 236.40 | 0 | 0.00 | 0.00 | 4 |
| 33 | 24-Sep | 261.50 | 261.50 | 252.90 | 257.20 | 256.24 | -1.15 | 281.55 | 382 | 76.40 | 0 | 0.00 | 0.00 | 1 |
| 34 | 23-Sep | 261.10 | 261.10 | 258.05 | 260.20 | 259.27 | 0.13 | 284.83 | 52 | 10.40 | 0 | 0.00 | 0.00 | 0 |
| 35 | 22-Sep | 256.05 | 260.85 | 256.00 | 259.85 | 257.74 | 0.46 | 284.45 | 184 | 36.80 | 0 | 0.00 | 0.00 | 1 |
| 36 | 19-Sep | 264.95 | 264.95 | 255.05 | 258.65 | 259.38 | -1.54 | 283.13 | 510 | 102.00 | 0 | 0.00 | 0.00 | 2 |
| 37 | 18-Sep | 260.45 | 267.00 | 258.60 | 262.70 | 260.37 | 1.04 | 287.57 | 944 | 188.80 | 0 | 0.00 | 0.00 | 3 |
| 38 | 17-Sep | 263.95 | 263.95 | 258.60 | 260.00 | 261.74 | -1.14 | 284.00 | 819 | 163.80 | 0 | 0.00 | 0.00 | 3 |
| 39 | 16-Sep | 260.00 | 263.10 | 258.55 | 263.00 | 261.22 | 1.10 | 287.00 | 1,246 | 249.20 | 0 | 0.00 | 0.00 | 4 |
| 40 | 15-Sep | 263.95 | 264.00 | 258.50 | 260.15 | 261.18 | -0.52 | 284.78 | 1,288 | 257.60 | 0 | 0.00 | 0.00 | 5 |
| 41 | 12-Sep | 255.55 | 262.20 | 255.50 | 261.50 | 259.82 | 2.63 | 286.25 | 1,240 | 248.00 | 0 | 0.00 | 0.00 | 4 |
| 42 | 11-Sep | 254.00 | 262.00 | 254.00 | 254.80 | 259.88 | 0.57 | 278.92 | 701 | 140.20 | 0 | 0.00 | 0.00 | 3 |
| 43 | 10-Sep | 259.00 | 264.80 | 253.00 | 253.35 | 255.95 | -0.65 | 277.33 | 830 | 166.00 | 0 | 0.00 | 0.00 | 3 |
| 44 | 09-Sep | 260.00 | 262.95 | 255.00 | 255.00 | 255.50 | -0.16 | 279.00 | 336 | 67.20 | 0 | 0.00 | 0.00 | 1 |
| 45 | 08-Sep | 255.00 | 256.00 | 254.50 | 255.40 | 255.26 | 0.12 | 279.58 | 899 | 179.80 | 0 | 0.00 | 0.00 | 3 |
| 46 | 05-Sep | 255.15 | 263.50 | 255.00 | 255.10 | 255.17 | -0.02 | 279.25 | 326 | 65.20 | 0 | 0.00 | 0.00 | 1 |
| 47 | 04-Sep | 257.40 | 261.90 | 255.00 | 255.15 | 257.12 | -1.87 | 279.30 | 724 | 144.80 | 0 | 0.00 | 0.00 | 3 |
| 48 | 03-Sep | 257.05 | 262.80 | 257.05 | 260.00 | 259.96 | -1.12 | 284.00 | 4 | 0.80 | 0 | 0.00 | 0.00 | 0 |
| 49 | 02-Sep | 263.50 | 266.00 | 259.05 | 262.95 | 263.06 | -0.21 | 287.84 | 1,879 | 375.80 | 0 | 0.00 | 0.00 | 7 |
| 50 | 01-Sep | 260.00 | 265.00 | 258.00 | 263.50 | 262.50 | 1.44 | 288.44 | 5,256 | 1,051.20 | 0 | 0.00 | 0.00 | 19 |
| 51 | 29-Aug | 256.95 | 262.00 | 250.00 | 259.75 | 257.76 | 3.49 | 284.34 | 1,475 | 295.00 | 0 | 0.00 | 0.00 | 5 |
| 52 | 28-Aug | 257.80 | 257.80 | 250.00 | 251.00 | 252.96 | -2.64 | 274.00 | 555 | 111.00 | 0 | 0.00 | 0.00 | 2 |
| 53 | 26-Aug | 250.30 | 257.80 | 250.30 | 257.80 | 250.86 | 2.48 | 282.20 | 133 | 26.60 | 0 | 0.00 | 0.00 | 0 |
| 54 | 25-Aug | 257.80 | 257.80 | 251.55 | 251.55 | 256.33 | 0.62 | 275.36 | 184 | 36.80 | 0 | 0.00 | 0.00 | 1 |
| 55 | 22-Aug | 258.00 | 258.00 | 249.45 | 250.00 | 252.34 | -3.21 | 273.00 | 709 | 141.80 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 259.75 | 259.75 | 255.00 | 258.30 | 256.98 | 0.35 | 282.75 | 420 | 84.00 | 0 | 0.00 | 0.00 | 2 |
| 57 | 20-Aug | 254.00 | 258.80 | 254.00 | 257.40 | 255.32 | 2.55 | 281.77 | 280 | 56.00 | 0 | 0.00 | 0.00 | 1 |
| 58 | 19-Aug | 255.95 | 259.95 | 250.20 | 251.00 | 253.48 | -1.95 | 274.00 | 627 | 125.40 | 0 | 0.00 | 0.00 | 2 |
| 59 | 18-Aug | 253.00 | 256.00 | 244.00 | 256.00 | 253.45 | 3.81 | 280.00 | 827 | 165.40 | 0 | 0.00 | 0.00 | 3 |
| 60 | 14-Aug | 259.95 | 259.95 | 242.30 | 246.60 | 246.05 | -3.29 | 269.94 | 1,413 | 282.60 | 0 | 0.00 | 0.00 | 5 |
| 61 | 13-Aug | 251.00 | 258.00 | 245.10 | 255.00 | 250.35 | 1.86 | 279.00 | 431 | 86.20 | 0 | 0.00 | 0.00 | 2 |
| 62 | 12-Aug | 261.95 | 261.95 | 250.00 | 250.35 | 251.84 | -1.48 | 274.05 | 878 | 175.60 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Aug | 265.00 | 269.00 | 254.00 | 254.10 | 257.75 | -3.86 | 278.15 | 457 | 91.40 | 0 | 0.00 | 0.00 | 2 |
| 64 | 08-Aug | 257.85 | 264.30 | 250.15 | 264.30 | 255.28 | 2.50 | 289.32 | 149 | 29.80 | 0 | 0.00 | 0.00 | 1 |
| 65 | 07-Aug | 260.10 | 270.00 | 252.30 | 257.85 | 259.39 | -1.13 | 282.26 | 744 | 148.80 | 0 | 0.00 | 0.00 | 3 |
| 66 | 06-Aug | 264.95 | 265.00 | 260.00 | 260.80 | 261.74 | -1.57 | 285.49 | 643 | 128.60 | 0 | 0.00 | 0.00 | 2 |
| 67 | 05-Aug | 267.00 | 267.00 | 261.50 | 264.95 | 264.44 | 0.45 | 290.03 | 1,184 | 236.80 | 0 | 0.00 | 0.00 | 4 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB