| 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: -; Drift%: - |
| 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: 333.4 / 241.6 | Week: 269.0 / 242.3 | Day: 257.8 / 250.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 257.80 | 257.80 | 250.00 | 251.00 | 252.96 | -2.64 | 274.00 | 555 | 4.14 | 0 | 0.00 | 0.00 | 2 |
| 2 | 26-Aug | 250.30 | 257.80 | 250.30 | 257.80 | 250.86 | 2.48 | 282.20 | 133 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 3 | 25-Aug | 257.80 | 257.80 | 251.55 | 251.55 | 256.33 | 0.62 | 275.36 | 184 | 1.37 | 0 | 0.00 | 0.00 | 1 |
| 4 | 22-Aug | 258.00 | 258.00 | 249.45 | 250.00 | 252.34 | -3.21 | 273.00 | 709 | 5.29 | 0 | 0.00 | 0.00 | 3 |
| 5 | 21-Aug | 259.75 | 259.75 | 255.00 | 258.30 | 256.98 | 0.35 | 282.75 | 420 | 3.13 | 0 | 0.00 | 0.00 | 2 |
| 6 | 20-Aug | 254.00 | 258.80 | 254.00 | 257.40 | 255.32 | 2.55 | 281.77 | 280 | 2.09 | 0 | 0.00 | 0.00 | 1 |
| 7 | 19-Aug | 255.95 | 259.95 | 250.20 | 251.00 | 253.48 | -1.95 | 274.00 | 627 | 4.68 | 0 | 0.00 | 0.00 | 2 |
| 8 | 18-Aug | 253.00 | 256.00 | 244.00 | 256.00 | 253.45 | 3.81 | 280.00 | 827 | 6.17 | 0 | 0.00 | 0.00 | 3 |
| 9 | 14-Aug | 259.95 | 259.95 | 242.30 | 246.60 | 246.05 | -3.29 | 269.94 | 1,413 | 10.54 | 0 | 0.00 | 0.00 | 5 |
| 10 | 13-Aug | 251.00 | 258.00 | 245.10 | 255.00 | 250.35 | 1.86 | 279.00 | 431 | 3.22 | 0 | 0.00 | 0.00 | 2 |
| 11 | 12-Aug | 261.95 | 261.95 | 250.00 | 250.35 | 251.84 | -1.48 | 274.05 | 878 | 6.55 | 0 | 0.00 | 0.00 | 3 |
| 12 | 11-Aug | 265.00 | 269.00 | 254.00 | 254.10 | 257.75 | -3.86 | 278.15 | 457 | 3.41 | 0 | 0.00 | 0.00 | 2 |
| 13 | 08-Aug | 257.85 | 264.30 | 250.15 | 264.30 | 255.28 | 2.50 | 289.32 | 149 | 1.11 | 0 | 0.00 | 0.00 | 1 |
| 14 | 07-Aug | 260.10 | 270.00 | 252.30 | 257.85 | 259.39 | -1.13 | 282.26 | 744 | 5.55 | 0 | 0.00 | 0.00 | 3 |
| 15 | 06-Aug | 264.95 | 265.00 | 260.00 | 260.80 | 261.74 | -1.57 | 285.49 | 643 | 4.80 | 0 | 0.00 | 0.00 | 2 |
| 16 | 05-Aug | 267.00 | 267.00 | 261.50 | 264.95 | 264.44 | 0.45 | 290.03 | 1,184 | 8.84 | 0 | 0.00 | 0.00 | 4 |
| 17 | 04-Aug | 263.00 | 268.95 | 261.45 | 263.75 | 264.59 | 0.88 | 288.72 | 257 | 1.92 | 0 | 0.00 | 0.00 | 1 |
| 18 | 01-Aug | 262.00 | 266.95 | 261.25 | 261.45 | 263.58 | -1.02 | 286.20 | 868 | 6.48 | 0 | 0.00 | 0.00 | 3 |
| 19 | 31-Jul | 266.60 | 268.00 | 262.00 | 264.14 | 265.37 | -0.92 | 289.14 | 409 | 3.05 | 0 | 0.00 | 0.00 | 1 |
| 20 | 30-Jul | 263.05 | 270.95 | 261.90 | 266.60 | 267.36 | 1.35 | 291.84 | 2,380 | 17.76 | 0 | 0.00 | 0.00 | 9 |
| 21 | 29-Jul | 263.00 | 268.93 | 261.25 | 263.05 | 263.47 | -0.52 | 287.95 | 823 | 6.14 | 0 | 0.00 | 0.00 | 3 |
| 22 | 28-Jul | 262.00 | 267.79 | 262.00 | 264.42 | 263.40 | -0.96 | 289.45 | 380 | 2.84 | 0 | 0.00 | 0.00 | 1 |
| 23 | 25-Jul | 268.24 | 269.99 | 263.10 | 266.99 | 267.53 | -0.46 | 292.26 | 325 | 2.43 | 0 | 0.00 | 0.00 | 1 |
| 24 | 24-Jul | 270.00 | 274.79 | 264.00 | 268.23 | 270.71 | -0.90 | 293.62 | 697 | 5.20 | 0 | 0.00 | 0.00 | 3 |
| 25 | 23-Jul | 270.00 | 277.00 | 261.40 | 270.67 | 271.46 | -0.88 | 296.29 | 2,761 | 20.60 | 0 | 0.00 | 0.00 | 10 |
| 26 | 22-Jul | 277.00 | 278.00 | 270.00 | 273.08 | 272.93 | -1.33 | 298.93 | 2,194 | 16.37 | 0 | 0.00 | 0.00 | 8 |
| 27 | 21-Jul | 277.83 | 280.00 | 274.00 | 276.77 | 277.15 | -0.38 | 302.97 | 770 | 5.75 | 0 | 0.00 | 0.00 | 3 |
| 28 | 18-Jul | 275.61 | 281.00 | 274.00 | 277.83 | 278.76 | 0.30 | 304.13 | 1,600 | 11.94 | 0 | 0.00 | 0.00 | 6 |
| 29 | 17-Jul | 279.00 | 283.00 | 275.32 | 276.99 | 280.28 | -0.21 | 303.21 | 1,675 | 12.50 | 0 | 0.00 | 0.00 | 6 |
| 30 | 16-Jul | 281.00 | 284.00 | 275.00 | 277.58 | 279.09 | -1.22 | 303.86 | 4,167 | 31.10 | 0 | 0.00 | 0.00 | 15 |
| 31 | 15-Jul | 280.97 | 282.95 | 275.15 | 281.00 | 278.78 | 0.01 | 307.00 | 2,235 | 16.68 | 0 | 0.00 | 0.00 | 8 |
| 32 | 14-Jul | 285.00 | 285.00 | 275.00 | 280.97 | 279.25 | -0.30 | 307.57 | 2,500 | 18.66 | 0 | 0.00 | 0.00 | 9 |
| 33 | 11-Jul | 281.00 | 284.00 | 270.45 | 281.82 | 277.52 | 0.84 | 308.50 | 2,492 | 18.60 | 0 | 0.00 | 0.00 | 9 |
| 34 | 10-Jul | 287.75 | 287.75 | 275.00 | 279.46 | 279.48 | -3.36 | 305.91 | 4,674 | 34.88 | 0 | 0.00 | 0.00 | 17 |
| 35 | 09-Jul | 299.56 | 299.56 | 287.00 | 289.19 | 289.41 | -1.62 | 316.56 | 1,338 | 9.99 | 0 | 0.00 | 0.00 | 5 |
| 36 | 08-Jul | 295.50 | 296.05 | 287.38 | 293.94 | 291.97 | -2.83 | 321.76 | 4,134 | 30.85 | 0 | 0.00 | 0.00 | 15 |
| 37 | 07-Jul | 322.99 | 322.99 | 300.00 | 302.51 | 306.28 | -5.58 | 331.15 | 17,521 | 130.75 | 6,784 | 6,784.00 | 0.21 | 24 |
| 38 | 04-Jul | 320.00 | 323.64 | 311.00 | 320.38 | 318.13 | -2.02 | 350.71 | 53,133 | 396.51 | 20,585 | 20,585.00 | 0.65 | 74 |
| 39 | 03-Jul | 307.00 | 333.40 | 305.05 | 326.99 | 319.18 | 12.15 | 357.94 | 445,340 | 3,323.43 | 88,979 | 88,979.00 | 2.84 | 319 |
| 40 | 02-Jul | 249.45 | 291.57 | 248.99 | 291.57 | 284.22 | 20.00 | 319.17 | 256,706 | 1,915.72 | 73,191 | 73,191.00 | 2.08 | 263 |
| 41 | 01-Jul | 243.98 | 246.00 | 241.60 | 242.98 | 242.93 | 0.48 | 265.98 | 1,208 | 9.01 | 609 | 609.00 | 0.01 | 2 |
| 42 | 30-Jun | 240.35 | 246.50 | 237.54 | 241.82 | 242.33 | 0.24 | 264.71 | 5,893 | 43.98 | 1,917 | 1,917.00 | 0.05 | 7 |
| 43 | 27-Jun | 239.79 | 242.50 | 239.79 | 241.24 | 240.75 | 0.50 | 264.08 | 356 | 2.66 | 121 | 121.00 | 0.00 | 0 |
| 44 | 26-Jun | 243.00 | 246.80 | 240.00 | 240.04 | 240.49 | 0.36 | 262.76 | 8,212 | 61.28 | 7,162 | 7,162.00 | 0.17 | 26 |
| 45 | 25-Jun | 236.01 | 242.99 | 236.00 | 239.18 | 239.07 | 1.38 | 261.82 | 1,944 | 14.51 | 992 | 992.00 | 0.02 | 4 |
| 46 | 24-Jun | 239.97 | 249.77 | 234.06 | 235.93 | 243.05 | -0.43 | 258.26 | 15,616 | 116.54 | 3,301 | 3,301.00 | 0.08 | 12 |
| 47 | 23-Jun | 233.37 | 243.31 | 233.00 | 236.94 | 238.86 | -1.27 | 259.37 | 4,827 | 36.02 | 1,281 | 1,281.00 | 0.03 | 5 |
| 48 | 20-Jun | 235.00 | 247.00 | 230.13 | 239.98 | 242.48 | 0.60 | 262.70 | 10,640 | 79.40 | 3,285 | 3,285.00 | 0.08 | 12 |
| 49 | 19-Jun | 243.01 | 250.00 | 236.00 | 238.55 | 241.14 | -2.53 | 261.13 | 5,987 | 44.68 | 3,437 | 3,437.00 | 0.08 | 12 |
| 50 | 18-Jun | 251.01 | 251.96 | 242.90 | 244.73 | 247.04 | -0.15 | 267.90 | 7,750 | 57.84 | 1,612 | 1,612.00 | 0.04 | 6 |
| 51 | 17-Jun | 250.02 | 253.25 | 244.00 | 245.10 | 248.40 | -0.93 | 268.30 | 1,244 | 9.28 | 458 | 458.00 | 0.01 | 2 |
| 52 | 16-Jun | 248.50 | 254.85 | 242.01 | 247.40 | 250.49 | -0.41 | 270.82 | 14,751 | 110.08 | 2,291 | 2,291.00 | 0.06 | 8 |
| 53 | 13-Jun | 255.00 | 258.00 | 246.70 | 248.41 | 252.93 | -2.79 | 271.92 | 8,332 | 62.18 | 1,707 | 1,707.00 | 0.04 | 6 |
| 54 | 12-Jun | 251.00 | 261.00 | 246.00 | 255.53 | 255.39 | 0.16 | 279.72 | 13,981 | 104.34 | 5,939 | 5,939.00 | 0.15 | 21 |
| 55 | 11-Jun | 247.85 | 259.01 | 242.85 | 255.12 | 251.25 | 3.97 | 279.27 | 15,822 | 118.07 | 5,788 | 5,788.00 | 0.15 | 21 |
| 56 | 10-Jun | 241.00 | 249.90 | 241.00 | 245.39 | 246.56 | 0.66 | 268.62 | 11,295 | 84.29 | 3,371 | 3,371.00 | 0.08 | 12 |
| 57 | 09-Jun | 250.00 | 261.98 | 239.89 | 243.77 | 250.42 | -3.75 | 266.85 | 14,982 | 111.81 | 8,347 | 8,347.00 | 0.21 | 30 |
| 58 | 06-Jun | 257.00 | 262.89 | 251.00 | 253.28 | 258.00 | -1.36 | 277.26 | 9,402 | 70.16 | 4,050 | 4,050.00 | 0.00 | 15 |
| 59 | 05-Jun | 241.08 | 262.78 | 241.08 | 256.78 | 255.68 | 5.46 | 281.09 | 17,198 | 128.34 | 7,457 | 7,457.00 | 0.19 | 27 |
| 60 | 04-Jun | 250.05 | 257.59 | 241.01 | 243.49 | 247.56 | -3.16 | 266.54 | 14,144 | 105.55 | 7,454 | 7,454.00 | 0.18 | 27 |
| 61 | 03-Jun | 240.01 | 276.06 | 240.01 | 251.44 | 269.96 | 9.30 | 275.24 | 153,587 | 1,146.17 | 32,880 | 32,880.00 | 0.89 | 118 |
| 62 | 02-Jun | 225.93 | 233.00 | 224.47 | 230.05 | 229.58 | -1.92 | 251.83 | 1,821 | 13.59 | 1,346 | 1,346.00 | 0.03 | 5 |
| 63 | 30-May | 237.94 | 237.94 | 233.11 | 234.56 | 234.91 | -1.42 | 256.76 | 1,105 | 8.25 | 661 | 661.00 | 0.02 | 2 |
| 64 | 29-May | 252.00 | 254.01 | 235.94 | 237.94 | 241.72 | -6.80 | 260.46 | 6,415 | 47.87 | 4,880 | 4,880.00 | 0.12 | 18 |
| 65 | 28-May | 254.00 | 257.99 | 247.00 | 255.29 | 252.61 | 1.52 | 279.46 | 3,378 | 25.21 | 2,839 | 2,839.00 | 0.07 | 10 |
| 66 | 27-May | 244.59 | 254.60 | 241.02 | 251.48 | 248.80 | 1.42 | 275.29 | 4,822 | 35.99 | 2,604 | 2,604.00 | 0.06 | 9 |
| 67 | 26-May | 244.15 | 258.29 | 244.00 | 247.97 | 250.65 | -1.57 | 271.44 | 4,606 | 34.37 | 1,461 | 1,461.00 | 0.04 | 5 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB