| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 483.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: 248.99; Drift%: 11.65 |
| 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 / 25.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.53 / 178.07 | Month: 274.85 / 188.0 | Week: 333.4 / 237.54 | Day: 284.0 / 270.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 281.00 | 284.00 | 270.45 | 281.82 | 277.52 | 0.84 | 308.50 | 2,492 | 6.98 | 0 | 0.00 | 0.00 | 9 |
| 2 | 10-Jul | 287.75 | 287.75 | 275.00 | 279.46 | 279.48 | -3.36 | 305.91 | 4,674 | 13.09 | 0 | 0.00 | 0.00 | 17 |
| 3 | 09-Jul | 299.56 | 299.56 | 287.00 | 289.19 | 289.41 | -1.62 | 316.56 | 1,338 | 3.75 | 0 | 0.00 | 0.00 | 5 |
| 4 | 08-Jul | 295.50 | 296.05 | 287.38 | 293.94 | 291.97 | -2.83 | 321.76 | 4,134 | 11.58 | 0 | 0.00 | 0.00 | 15 |
| 5 | 07-Jul | 322.99 | 322.99 | 300.00 | 302.51 | 306.28 | -5.58 | 331.15 | 17,521 | 49.08 | 6,784 | 6,784.00 | 0.21 | 24 |
| 6 | 04-Jul | 320.00 | 323.64 | 311.00 | 320.38 | 318.13 | -2.02 | 350.71 | 53,133 | 148.83 | 20,585 | 20,585.00 | 0.65 | 74 |
| 7 | 03-Jul | 307.00 | 333.40 | 305.05 | 326.99 | 319.18 | 12.15 | 357.94 | 445,340 | 1,247.45 | 88,979 | 88,979.00 | 2.84 | 319 |
| 8 | 02-Jul | 249.45 | 291.57 | 248.99 | 291.57 | 284.22 | 20.00 | 319.17 | 256,706 | 719.06 | 73,191 | 73,191.00 | 2.08 | 263 |
| 9 | 01-Jul | 243.98 | 246.00 | 241.60 | 242.98 | 242.93 | 0.48 | 265.98 | 1,208 | 3.38 | 609 | 609.00 | 0.01 | 2 |
| 10 | 30-Jun | 240.35 | 246.50 | 237.54 | 241.82 | 242.33 | 0.24 | 264.71 | 5,893 | 16.51 | 1,917 | 1,917.00 | 0.05 | 7 |
| 11 | 27-Jun | 239.79 | 242.50 | 239.79 | 241.24 | 240.75 | 0.50 | 264.08 | 356 | 1.00 | 121 | 121.00 | 0.00 | 0 |
| 12 | 26-Jun | 243.00 | 246.80 | 240.00 | 240.04 | 240.49 | 0.36 | 262.76 | 8,212 | 23.00 | 7,162 | 7,162.00 | 0.17 | 26 |
| 13 | 25-Jun | 236.01 | 242.99 | 236.00 | 239.18 | 239.07 | 1.38 | 261.82 | 1,944 | 5.45 | 992 | 992.00 | 0.02 | 4 |
| 14 | 24-Jun | 239.97 | 249.77 | 234.06 | 235.93 | 243.05 | -0.43 | 258.26 | 15,616 | 43.74 | 3,301 | 3,301.00 | 0.08 | 12 |
| 15 | 23-Jun | 233.37 | 243.31 | 233.00 | 236.94 | 238.86 | -1.27 | 259.37 | 4,827 | 13.52 | 1,281 | 1,281.00 | 0.03 | 5 |
| 16 | 20-Jun | 235.00 | 247.00 | 230.13 | 239.98 | 242.48 | 0.60 | 262.70 | 10,640 | 29.80 | 3,285 | 3,285.00 | 0.08 | 12 |
| 17 | 19-Jun | 243.01 | 250.00 | 236.00 | 238.55 | 241.14 | -2.53 | 261.13 | 5,987 | 16.77 | 3,437 | 3,437.00 | 0.08 | 12 |
| 18 | 18-Jun | 251.01 | 251.96 | 242.90 | 244.73 | 247.04 | -0.15 | 267.90 | 7,750 | 21.71 | 1,612 | 1,612.00 | 0.04 | 6 |
| 19 | 17-Jun | 250.02 | 253.25 | 244.00 | 245.10 | 248.40 | -0.93 | 268.30 | 1,244 | 3.48 | 458 | 458.00 | 0.01 | 2 |
| 20 | 16-Jun | 248.50 | 254.85 | 242.01 | 247.40 | 250.49 | -0.41 | 270.82 | 14,751 | 41.32 | 2,291 | 2,291.00 | 0.06 | 8 |
| 21 | 13-Jun | 255.00 | 258.00 | 246.70 | 248.41 | 252.93 | -2.79 | 271.92 | 8,332 | 23.34 | 1,707 | 1,707.00 | 0.04 | 6 |
| 22 | 12-Jun | 251.00 | 261.00 | 246.00 | 255.53 | 255.39 | 0.16 | 279.72 | 13,981 | 39.16 | 5,939 | 5,939.00 | 0.15 | 21 |
| 23 | 11-Jun | 247.85 | 259.01 | 242.85 | 255.12 | 251.25 | 3.97 | 279.27 | 15,822 | 44.32 | 5,788 | 5,788.00 | 0.15 | 21 |
| 24 | 10-Jun | 241.00 | 249.90 | 241.00 | 245.39 | 246.56 | 0.66 | 268.62 | 11,295 | 31.64 | 3,371 | 3,371.00 | 0.08 | 12 |
| 25 | 09-Jun | 250.00 | 261.98 | 239.89 | 243.77 | 250.42 | -3.75 | 266.85 | 14,982 | 41.97 | 8,347 | 8,347.00 | 0.21 | 30 |
| 26 | 06-Jun | 257.00 | 262.89 | 251.00 | 253.28 | 258.00 | -1.36 | 277.26 | 9,402 | 26.34 | 4,050 | 4,050.00 | 0.00 | 15 |
| 27 | 05-Jun | 241.08 | 262.78 | 241.08 | 256.78 | 255.68 | 5.46 | 281.09 | 17,198 | 48.17 | 7,457 | 7,457.00 | 0.19 | 27 |
| 28 | 04-Jun | 250.05 | 257.59 | 241.01 | 243.49 | 247.56 | -3.16 | 266.54 | 14,144 | 39.62 | 7,454 | 7,454.00 | 0.18 | 27 |
| 29 | 03-Jun | 240.01 | 276.06 | 240.01 | 251.44 | 269.96 | 9.30 | 275.24 | 153,587 | 430.22 | 32,880 | 32,880.00 | 0.89 | 118 |
| 30 | 02-Jun | 225.93 | 233.00 | 224.47 | 230.05 | 229.58 | -1.92 | 251.83 | 1,821 | 5.10 | 1,346 | 1,346.00 | 0.03 | 5 |
| 31 | 30-May | 237.94 | 237.94 | 233.11 | 234.56 | 234.91 | -1.42 | 256.76 | 1,105 | 3.10 | 661 | 661.00 | 0.02 | 2 |
| 32 | 29-May | 252.00 | 254.01 | 235.94 | 237.94 | 241.72 | -6.80 | 260.46 | 6,415 | 17.97 | 4,880 | 4,880.00 | 0.12 | 18 |
| 33 | 28-May | 254.00 | 257.99 | 247.00 | 255.29 | 252.61 | 1.52 | 279.46 | 3,378 | 9.46 | 2,839 | 2,839.00 | 0.07 | 10 |
| 34 | 27-May | 244.59 | 254.60 | 241.02 | 251.48 | 248.80 | 1.42 | 275.29 | 4,822 | 13.51 | 2,604 | 2,604.00 | 0.06 | 9 |
| 35 | 26-May | 244.15 | 258.29 | 244.00 | 247.97 | 250.65 | -1.57 | 271.44 | 4,606 | 12.90 | 1,461 | 1,461.00 | 0.04 | 5 |
| 36 | 23-May | 242.00 | 274.85 | 241.01 | 251.93 | 258.26 | 5.34 | 275.78 | 29,329 | 82.15 | 10,002 | 10,002.00 | 0.26 | 36 |
| 37 | 22-May | 235.00 | 240.00 | 234.99 | 239.17 | 238.04 | 0.49 | 261.81 | 2,188 | 6.13 | 1,761 | 1,761.00 | 0.04 | 6 |
| 38 | 21-May | 237.00 | 239.90 | 230.20 | 238.00 | 237.07 | 0.56 | 260.00 | 3,428 | 9.60 | 1,675 | 1,675.00 | 0.04 | 6 |
| 39 | 20-May | 235.00 | 239.96 | 228.65 | 236.67 | 235.27 | 0.66 | 259.07 | 5,719 | 16.02 | 1,742 | 1,742.00 | 0.04 | 6 |
| 40 | 19-May | 231.92 | 242.00 | 225.00 | 235.12 | 236.24 | 1.38 | 257.38 | 6,496 | 18.20 | 2,501 | 2,501.00 | 0.06 | 9 |
| 41 | 16-May | 234.95 | 235.01 | 228.00 | 231.92 | 231.83 | -1.10 | 253.87 | 2,974 | 8.33 | 1,328 | 1,328.00 | 0.03 | 5 |
| 42 | 15-May | 229.89 | 236.99 | 221.00 | 234.49 | 230.28 | 2.05 | 256.69 | 9,584 | 26.85 | 4,926 | 4,926.00 | 0.11 | 18 |
| 43 | 14-May | 225.70 | 230.00 | 215.50 | 229.77 | 225.17 | 3.31 | 251.52 | 5,107 | 14.31 | 3,471 | 3,471.00 | 0.08 | 12 |
| 44 | 13-May | 207.50 | 226.79 | 205.20 | 222.40 | 219.67 | 5.88 | 243.45 | 11,697 | 32.76 | 6,717 | 6,717.00 | 0.15 | 24 |
| 45 | 12-May | 199.01 | 214.00 | 197.52 | 210.05 | 207.89 | 6.78 | 229.93 | 5,969 | 16.72 | 4,013 | 4,013.00 | 0.08 | 14 |
| 46 | 09-May | 201.99 | 202.99 | 192.99 | 196.71 | 198.87 | -3.13 | 215.33 | 5,191 | 14.54 | 1,694 | 1,694.00 | 0.03 | 6 |
| 47 | 08-May | 200.90 | 209.40 | 195.41 | 203.06 | 204.71 | 1.02 | 222.28 | 2,998 | 8.40 | 1,988 | 1,988.00 | 0.04 | 7 |
| 48 | 07-May | 188.00 | 204.85 | 188.00 | 201.00 | 199.57 | 0.92 | 220.00 | 1,892 | 5.30 | 1,085 | 1,085.00 | 0.02 | 4 |
| 49 | 06-May | 196.00 | 210.00 | 194.43 | 199.17 | 200.23 | 0.41 | 218.02 | 4,231 | 11.85 | 1,733 | 1,733.00 | 0.03 | 6 |
| 50 | 05-May | 192.00 | 203.79 | 189.01 | 198.36 | 198.33 | 2.80 | 217.14 | 3,299 | 9.24 | 1,359 | 1,359.00 | 0.03 | 5 |
| 51 | 02-May | 195.00 | 197.99 | 190.00 | 192.96 | 194.05 | -0.53 | 211.23 | 3,635 | 10.18 | 1,263 | 1,263.00 | 0.02 | 5 |
| 52 | 30-Apr | 200.00 | 200.00 | 191.00 | 193.98 | 196.53 | -3.10 | 212.34 | 1,395 | 3.91 | 1,092 | 1,092.00 | 0.02 | 4 |
| 53 | 29-Apr | 199.00 | 202.79 | 196.50 | 200.18 | 199.19 | 0.09 | 219.13 | 693 | 1.94 | 373 | 373.00 | 0.01 | 1 |
| 54 | 28-Apr | 201.00 | 205.00 | 195.00 | 200.00 | 199.53 | -0.54 | 218.00 | 1,004 | 2.81 | 639 | 639.00 | 0.01 | 2 |
| 55 | 25-Apr | 198.00 | 208.99 | 195.30 | 201.08 | 198.24 | 0.53 | 220.11 | 1,580 | 4.43 | 1,065 | 1,065.00 | 0.02 | 4 |
| 56 | 24-Apr | 198.01 | 203.00 | 198.01 | 200.01 | 200.49 | -1.78 | 218.94 | 467 | 1.31 | 315 | 315.00 | 0.01 | 1 |
| 57 | 23-Apr | 200.06 | 204.90 | 197.55 | 203.64 | 201.18 | 2.02 | 222.92 | 2,563 | 7.18 | 2,167 | 2,167.00 | 0.04 | 8 |
| 58 | 22-Apr | 195.00 | 208.00 | 195.00 | 199.60 | 200.54 | 1.53 | 218.49 | 2,538 | 7.11 | 1,385 | 1,385.00 | 0.03 | 5 |
| 59 | 21-Apr | 198.70 | 199.30 | 191.40 | 196.59 | 195.11 | 0.51 | 215.20 | 1,568 | 4.39 | 1,093 | 1,093.00 | 0.02 | 4 |
| 60 | 17-Apr | 196.39 | 196.39 | 191.10 | 195.59 | 193.21 | 1.70 | 214.10 | 1,296 | 3.63 | 847 | 847.00 | 0.02 | 3 |
| 61 | 16-Apr | 196.50 | 196.50 | 188.25 | 192.32 | 190.81 | 0.05 | 210.53 | 1,508 | 4.22 | 936 | 936.00 | 0.02 | 3 |
| 62 | 15-Apr | 197.99 | 197.99 | 188.56 | 192.23 | 192.38 | 0.32 | 210.43 | 1,394 | 3.90 | 1,044 | 1,044.00 | 0.02 | 4 |
| 63 | 11-Apr | 194.00 | 195.00 | 189.00 | 191.61 | 192.04 | 2.43 | 209.75 | 567 | 1.59 | 392 | 392.00 | 0.01 | 1 |
| 64 | 09-Apr | 188.00 | 191.99 | 185.62 | 187.07 | 187.38 | -1.75 | 204.78 | 901 | 2.52 | 651 | 651.00 | 0.01 | 2 |
| 65 | 08-Apr | 188.00 | 195.55 | 187.99 | 190.40 | 191.48 | 3.47 | 208.42 | 1,512 | 4.24 | 902 | 902.00 | 0.02 | 3 |
| 66 | 07-Apr | 186.00 | 187.12 | 174.00 | 184.01 | 179.02 | -3.30 | 201.43 | 1,823 | 5.11 | 1,409 | 1,409.00 | 0.03 | 5 |
| 67 | 04-Apr | 193.99 | 194.00 | 190.03 | 190.29 | 192.49 | -2.66 | 208.30 | 1,947 | 5.45 | 1,555 | 1,555.00 | 0.03 | 6 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB