| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 515.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Mar-2026 | Bumper: 403.0; Drift%: -2.04 |
| 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: 283.6 / 217.5 | Week: 436.84 / 357.58 | Day: 394.95 / 394.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 394.95 | 394.95 | 394.95 | 394.95 | 394.95 | -2.00 | 432.34 | 96 | 19.20 | 0 | 0.00 | 0.00 | 0 |
| 2 | 01-Apr | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -1.99 | 441.00 | 91 | 18.20 | 0 | 0.00 | 0.00 | 0 |
| 3 | 30-Mar | 411.15 | 411.20 | 411.15 | 411.20 | 411.16 | -1.98 | 450.12 | 36 | 7.20 | 0 | 0.00 | 0.00 | 0 |
| 4 | 27-Mar | 419.45 | 419.50 | 419.45 | 419.50 | 419.47 | -1.99 | 459.21 | 26 | 5.20 | 0 | 0.00 | 0.00 | 0 |
| 5 | 25-Mar | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -1.99 | 468.00 | 10 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 6 | 24-Mar | 436.70 | 436.70 | 436.70 | 436.70 | 436.70 | -2.00 | 478.04 | 152 | 30.40 | 0 | 0.00 | 0.00 | 1 |
| 7 | 23-Mar | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | -1.99 | 487.78 | 506 | 101.20 | 0 | 0.00 | 0.00 | 2 |
| 8 | 20-Mar | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | -1.99 | 497.69 | 94 | 18.80 | 0 | 0.00 | 0.00 | 0 |
| 9 | 19-Mar | 463.90 | 463.90 | 463.90 | 463.90 | 463.90 | -2.00 | 507.81 | 11 | 2.20 | 0 | 0.00 | 0.00 | 0 |
| 10 | 18-Mar | 473.35 | 473.35 | 473.35 | 473.35 | 473.35 | -2.00 | 518.16 | 4 | 0.80 | 0 | 0.00 | 0.00 | 0 |
| 11 | 17-Mar | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.00 | 528.00 | 8 | 1.60 | 0 | 0.00 | 0.00 | 0 |
| 12 | 16-Mar | 496.00 | 496.00 | 492.85 | 492.85 | 493.52 | -2.00 | 539.50 | 263 | 52.60 | 0 | 0.00 | 0.00 | 1 |
| 13 | 13-Mar | 509.00 | 509.00 | 502.90 | 502.90 | 508.04 | -1.20 | 550.50 | 5,711 | 1,142.20 | 0 | 0.00 | 0.00 | 20 |
| 14 | 12-Mar | 508.00 | 510.00 | 508.00 | 509.00 | 508.65 | -1.32 | 557.00 | 1,130,205 | 226,041.00 | 0 | 0.00 | 0.00 | 4,055 |
| 15 | 11-Mar | 505.00 | 515.80 | 505.00 | 515.80 | 515.57 | 2.00 | 564.63 | 6,389 | 1,277.80 | 0 | 0.00 | 0.00 | 23 |
| 16 | 10-Mar | 505.70 | 505.70 | 505.00 | 505.70 | 505.70 | 2.00 | 553.57 | 22,198 | 4,439.60 | 0 | 0.00 | 0.00 | 80 |
| 17 | 09-Mar | 495.80 | 495.80 | 495.80 | 495.80 | 495.80 | 2.00 | 542.73 | 78,641 | 15,728.20 | 0 | 0.00 | 0.00 | 282 |
| 18 | 06-Mar | 474.25 | 486.10 | 467.10 | 486.10 | 483.27 | 1.99 | 532.11 | 42,117 | 8,423.40 | 0 | 0.00 | 0.00 | 151 |
| 19 | 05-Mar | 476.60 | 476.60 | 476.60 | 476.60 | 476.60 | 1.99 | 521.72 | 27,352 | 5,470.40 | 0 | 0.00 | 0.00 | 98 |
| 20 | 04-Mar | 467.30 | 467.30 | 467.30 | 467.30 | 467.30 | 2.00 | 511.53 | 18,578 | 3,715.60 | 0 | 0.00 | 0.00 | 67 |
| 21 | 02-Mar | 420.00 | 458.15 | 419.00 | 458.15 | 450.85 | 5.00 | 501.52 | 23,791 | 4,758.20 | 0 | 0.00 | 0.00 | 85 |
| 22 | 27-Feb | 417.00 | 436.84 | 417.00 | 436.35 | 432.99 | 4.88 | 477.66 | 22,070 | 4,414.00 | 0 | 0.00 | 0.00 | 79 |
| 23 | 26-Feb | 397.00 | 416.04 | 397.00 | 416.04 | 412.19 | 5.00 | 455.42 | 14,358 | 2,871.60 | 0 | 0.00 | 0.00 | 52 |
| 24 | 25-Feb | 365.60 | 396.23 | 358.51 | 396.23 | 387.71 | 5.00 | 433.74 | 18,690 | 3,738.00 | 0 | 0.00 | 0.00 | 67 |
| 25 | 24-Feb | 380.31 | 383.98 | 368.00 | 377.37 | 378.28 | -0.77 | 413.09 | 10,401 | 2,080.20 | 0 | 0.00 | 0.00 | 37 |
| 26 | 23-Feb | 361.00 | 384.00 | 357.58 | 380.31 | 375.63 | 1.04 | 416.31 | 25,849 | 5,169.80 | 0 | 0.00 | 0.00 | 93 |
| 27 | 20-Feb | 362.99 | 384.00 | 344.66 | 376.39 | 365.65 | 1.63 | 412.02 | 94,002 | 18,800.40 | 36,346 | 36,346.00 | 1.33 | 130 |
| 28 | 19-Feb | 355.99 | 372.60 | 331.04 | 370.37 | 361.01 | 9.34 | 405.43 | 147,356 | 29,471.20 | 55,892 | 55,892.00 | 2.02 | 201 |
| 29 | 18-Feb | 295.00 | 338.73 | 282.11 | 338.73 | 323.18 | 20.00 | 370.79 | 247,881 | 49,576.20 | 113,244 | 113,244.00 | 3.66 | 406 |
| 30 | 17-Feb | 252.20 | 284.40 | 252.20 | 282.28 | 277.59 | 6.02 | 309.00 | 28,412 | 5,682.40 | 18,648 | 18,648.00 | 0.52 | 67 |
| 31 | 16-Feb | 277.00 | 277.00 | 256.00 | 266.24 | 265.19 | 3.96 | 291.44 | 33,630 | 6,726.00 | 14,709 | 14,709.00 | 0.39 | 53 |
| 32 | 13-Feb | 217.00 | 256.10 | 210.00 | 256.10 | 251.50 | 20.00 | 280.34 | 27,544 | 5,508.80 | 27,350 | 27,350.00 | 0.69 | 98 |
| 33 | 12-Feb | 210.01 | 222.50 | 210.00 | 213.42 | 217.01 | 0.04 | 233.62 | 4,319 | 863.80 | 3,574 | 3,574.00 | 0.08 | 13 |
| 34 | 11-Feb | 212.00 | 214.90 | 210.00 | 213.34 | 211.74 | 2.75 | 233.53 | 1,006 | 201.20 | 706 | 706.00 | 0.01 | 3 |
| 35 | 10-Feb | 209.50 | 210.40 | 204.99 | 207.63 | 208.26 | 0.14 | 227.28 | 931 | 186.20 | 665 | 665.00 | 0.01 | 2 |
| 36 | 09-Feb | 200.00 | 208.40 | 200.00 | 207.34 | 202.66 | 2.82 | 226.97 | 12,797 | 2,559.40 | 10,154 | 10,154.00 | 0.21 | 36 |
| 37 | 06-Feb | 193.50 | 205.40 | 193.06 | 201.66 | 197.41 | 4.15 | 220.75 | 13,257 | 2,651.40 | 12,020 | 12,020.00 | 0.24 | 43 |
| 38 | 05-Feb | 191.79 | 195.40 | 189.00 | 193.62 | 191.70 | 0.95 | 211.95 | 474 | 94.80 | 282 | 282.00 | 0.01 | 1 |
| 39 | 04-Feb | 192.22 | 194.40 | 188.51 | 191.79 | 191.07 | -0.22 | 209.94 | 322 | 64.40 | 267 | 267.00 | 0.01 | 1 |
| 40 | 03-Feb | 190.60 | 195.58 | 186.00 | 192.22 | 190.05 | 1.10 | 210.42 | 2,088 | 417.60 | 1,419 | 1,419.00 | 0.03 | 5 |
| 41 | 02-Feb | 190.00 | 198.98 | 186.08 | 190.12 | 192.78 | -1.81 | 208.12 | 414 | 82.80 | 289 | 289.00 | 0.01 | 1 |
| 42 | 01-Feb | 190.05 | 195.96 | 184.50 | 193.62 | 190.97 | 1.21 | 211.95 | 1,104 | 220.80 | 923 | 923.00 | 0.02 | 3 |
| 43 | 30-Jan | 192.00 | 199.40 | 185.30 | 191.30 | 194.26 | -0.10 | 209.41 | 594 | 118.80 | 463 | 463.00 | 0.01 | 2 |
| 44 | 29-Jan | 195.00 | 195.00 | 189.00 | 191.50 | 191.77 | -1.29 | 209.63 | 1,611 | 322.20 | 937 | 937.00 | 0.02 | 3 |
| 45 | 28-Jan | 190.00 | 198.00 | 183.40 | 194.01 | 194.21 | 1.53 | 212.38 | 1,289 | 257.80 | 943 | 943.00 | 0.02 | 3 |
| 46 | 27-Jan | 196.44 | 198.00 | 182.00 | 191.09 | 189.08 | -2.72 | 209.18 | 2,963 | 592.60 | 1,662 | 1,662.00 | 0.03 | 6 |
| 47 | 23-Jan | 185.01 | 198.88 | 185.01 | 196.44 | 196.34 | -0.63 | 215.04 | 363 | 72.60 | 254 | 254.00 | 0.00 | 1 |
| 48 | 22-Jan | 188.00 | 198.51 | 188.00 | 197.69 | 192.48 | 3.75 | 216.40 | 303 | 60.60 | 227 | 227.00 | 0.00 | 1 |
| 49 | 21-Jan | 185.01 | 193.49 | 180.60 | 190.55 | 187.98 | 1.07 | 208.59 | 1,787 | 357.40 | 1,143 | 1,143.00 | 0.02 | 4 |
| 50 | 20-Jan | 195.11 | 195.99 | 185.10 | 188.53 | 191.51 | -5.44 | 206.38 | 1,934 | 386.80 | 1,804 | 1,804.00 | 0.03 | 6 |
| 51 | 19-Jan | 209.85 | 209.85 | 193.00 | 199.38 | 198.04 | -0.65 | 218.25 | 2,694 | 538.80 | 1,902 | 1,902.00 | 0.04 | 7 |
| 52 | 16-Jan | 201.80 | 208.93 | 195.00 | 200.69 | 202.32 | 0.06 | 219.69 | 1,050 | 210.00 | 610 | 610.00 | 0.01 | 2 |
| 53 | 14-Jan | 202.67 | 207.90 | 200.10 | 200.57 | 202.04 | -0.51 | 219.56 | 1,680 | 336.00 | 1,306 | 1,306.00 | 0.03 | 5 |
| 54 | 13-Jan | 200.51 | 209.37 | 200.51 | 201.60 | 203.41 | -1.53 | 220.68 | 1,165 | 233.00 | 730 | 730.00 | 0.01 | 3 |
| 55 | 12-Jan | 215.00 | 215.00 | 200.10 | 204.73 | 203.95 | -1.67 | 224.11 | 2,706 | 541.20 | 1,367 | 1,367.00 | 0.03 | 5 |
| 56 | 09-Jan | 225.00 | 228.57 | 207.10 | 208.21 | 209.53 | -4.79 | 227.92 | 2,621 | 524.20 | 1,942 | 1,942.00 | 0.04 | 7 |
| 57 | 08-Jan | 229.95 | 229.95 | 216.02 | 218.69 | 222.28 | -1.22 | 239.39 | 1,075 | 215.00 | 604 | 604.00 | 0.01 | 2 |
| 58 | 07-Jan | 220.38 | 230.00 | 217.86 | 221.39 | 221.63 | 0.46 | 242.35 | 2,293 | 458.60 | 1,506 | 1,506.00 | 0.03 | 5 |
| 59 | 06-Jan | 224.65 | 230.20 | 219.60 | 220.38 | 225.03 | -1.68 | 241.24 | 2,172 | 434.40 | 1,863 | 1,863.00 | 0.04 | 7 |
| 60 | 05-Jan | 222.50 | 233.00 | 220.06 | 224.14 | 223.49 | 0.08 | 245.36 | 3,975 | 795.00 | 2,508 | 2,508.00 | 0.06 | 9 |
| 61 | 02-Jan | 227.00 | 227.00 | 211.50 | 223.97 | 221.23 | 0.99 | 245.17 | 3,458 | 691.60 | 2,347 | 2,347.00 | 0.05 | 8 |
| 62 | 01-Jan | 223.90 | 225.20 | 220.20 | 221.77 | 221.68 | -0.95 | 242.76 | 2,813 | 562.60 | 2,444 | 2,444.00 | 0.05 | 9 |
| 63 | 31-Dec | 225.00 | 225.00 | 218.00 | 223.90 | 222.76 | 1.02 | 245.09 | 1,436 | 287.20 | 940 | 940.00 | 0.02 | 3 |
| 64 | 30-Dec | 221.05 | 233.45 | 217.50 | 221.65 | 225.50 | -1.69 | 242.63 | 5,949 | 1,189.80 | 2,923 | 2,923.00 | 0.07 | 10 |
| 65 | 29-Dec | 233.10 | 237.05 | 224.10 | 225.45 | 230.13 | -2.87 | 246.79 | 3,823 | 764.60 | 1,267 | 1,267.00 | 0.03 | 5 |
| 66 | 26-Dec | 236.95 | 238.35 | 231.00 | 232.10 | 233.76 | -1.00 | 254.07 | 2,996 | 599.20 | 1,575 | 1,575.00 | 0.04 | 6 |
| 67 | 24-Dec | 230.00 | 235.70 | 230.00 | 234.45 | 233.36 | 1.30 | 256.64 | 1,442 | 288.40 | 775 | 775.00 | 0.02 | 3 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB