| 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: 197.52; Drift%: 17.01 |
| Industry: Household Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 227.53 / 178.07 | Month: 204.65 / 178.07 | Week: 236.99 / 197.52 | Day: 239.9 / 230.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 237.00 | 239.90 | 230.20 | 238.00 | 237.07 | 0.56 | 260.00 | 3,428 | 7.32 | 1,675 | 5.30 | 0.04 | 0.06 |
| 2 | 20-May | 235.00 | 239.96 | 228.65 | 236.67 | 235.27 | 0.66 | 259.07 | 5,719 | 12.22 | 1,742 | 5.51 | 0.04 | 0.06 |
| 3 | 19-May | 231.92 | 242.00 | 225.00 | 235.12 | 236.24 | 1.38 | 257.38 | 6,496 | 13.88 | 2,501 | 7.91 | 0.06 | 0.09 |
| 4 | 16-May | 234.95 | 235.01 | 228.00 | 231.92 | 231.83 | -1.10 | 253.87 | 2,974 | 6.35 | 1,328 | 4.20 | 0.03 | 0.05 |
| 5 | 15-May | 229.89 | 236.99 | 221.00 | 234.49 | 230.28 | 2.05 | 256.69 | 9,584 | 20.48 | 4,926 | 15.59 | 0.11 | 0.18 |
| 6 | 14-May | 225.70 | 230.00 | 215.50 | 229.77 | 225.17 | 3.31 | 251.52 | 5,107 | 10.91 | 3,471 | 10.98 | 0.08 | 0.12 |
| 7 | 13-May | 207.50 | 226.79 | 205.20 | 222.40 | 219.67 | 5.88 | 243.45 | 11,697 | 24.99 | 6,717 | 21.26 | 0.15 | 0.24 |
| 8 | 12-May | 199.01 | 214.00 | 197.52 | 210.05 | 207.89 | 6.78 | 229.93 | 5,969 | 12.75 | 4,013 | 12.70 | 0.08 | 0.14 |
| 9 | 09-May | 201.99 | 202.99 | 192.99 | 196.71 | 198.87 | -3.13 | 215.33 | 5,191 | 11.09 | 1,694 | 5.36 | 0.03 | 0.06 |
| 10 | 08-May | 200.90 | 209.40 | 195.41 | 203.06 | 204.71 | 1.02 | 222.28 | 2,998 | 6.41 | 1,988 | 6.29 | 0.04 | 0.07 |
| 11 | 07-May | 188.00 | 204.85 | 188.00 | 201.00 | 199.57 | 0.92 | 220.00 | 1,892 | 4.04 | 1,085 | 3.43 | 0.02 | 0.04 |
| 12 | 06-May | 196.00 | 210.00 | 194.43 | 199.17 | 200.23 | 0.41 | 218.02 | 4,231 | 9.04 | 1,733 | 5.48 | 0.03 | 0.06 |
| 13 | 05-May | 192.00 | 203.79 | 189.01 | 198.36 | 198.33 | 2.80 | 217.14 | 3,299 | 7.05 | 1,359 | 4.30 | 0.03 | 0.05 |
| 14 | 02-May | 195.00 | 197.99 | 190.00 | 192.96 | 194.05 | -0.53 | 211.23 | 3,635 | 7.77 | 1,263 | 4.00 | 0.02 | 0.05 |
| 15 | 30-Apr | 200.00 | 200.00 | 191.00 | 193.98 | 196.53 | -3.10 | 212.34 | 1,395 | 2.98 | 1,092 | 3.46 | 0.02 | 0.04 |
| 16 | 29-Apr | 199.00 | 202.79 | 196.50 | 200.18 | 199.19 | 0.09 | 219.13 | 693 | 1.48 | 373 | 1.18 | 0.01 | 0.01 |
| 17 | 28-Apr | 201.00 | 205.00 | 195.00 | 200.00 | 199.53 | -0.54 | 218.00 | 1,004 | 2.15 | 639 | 2.02 | 0.01 | 0.02 |
| 18 | 25-Apr | 198.00 | 208.99 | 195.30 | 201.08 | 198.24 | 0.53 | 220.11 | 1,580 | 3.38 | 1,065 | 3.37 | 0.02 | 0.04 |
| 19 | 24-Apr | 198.01 | 203.00 | 198.01 | 200.01 | 200.49 | -1.78 | 218.94 | 467 | 1.00 | 315 | 1.00 | 0.01 | 0.01 |
| 20 | 23-Apr | 200.06 | 204.90 | 197.55 | 203.64 | 201.18 | 2.02 | 222.92 | 2,563 | 5.48 | 2,167 | 6.86 | 0.04 | 0.08 |
| 21 | 22-Apr | 195.00 | 208.00 | 195.00 | 199.60 | 200.54 | 1.53 | 218.49 | 2,538 | 5.42 | 1,385 | 4.38 | 0.03 | 0.05 |
| 22 | 21-Apr | 198.70 | 199.30 | 191.40 | 196.59 | 195.11 | 0.51 | 215.20 | 1,568 | 3.35 | 1,093 | 3.46 | 0.02 | 0.04 |
| 23 | 17-Apr | 196.39 | 196.39 | 191.10 | 195.59 | 193.21 | 1.70 | 214.10 | 1,296 | 2.77 | 847 | 2.68 | 0.02 | 0.03 |
| 24 | 16-Apr | 196.50 | 196.50 | 188.25 | 192.32 | 190.81 | 0.05 | 210.53 | 1,508 | 3.22 | 936 | 2.96 | 0.02 | 0.03 |
| 25 | 15-Apr | 197.99 | 197.99 | 188.56 | 192.23 | 192.38 | 0.32 | 210.43 | 1,394 | 2.98 | 1,044 | 3.30 | 0.02 | 0.04 |
| 26 | 11-Apr | 194.00 | 195.00 | 189.00 | 191.61 | 192.04 | 2.43 | 209.75 | 567 | 1.21 | 392 | 1.24 | 0.01 | 0.01 |
| 27 | 09-Apr | 188.00 | 191.99 | 185.62 | 187.07 | 187.38 | -1.75 | 204.78 | 901 | 1.93 | 651 | 2.06 | 0.01 | 0.02 |
| 28 | 08-Apr | 188.00 | 195.55 | 187.99 | 190.40 | 191.48 | 3.47 | 208.42 | 1,512 | 3.23 | 902 | 2.85 | 0.02 | 0.03 |
| 29 | 07-Apr | 186.00 | 187.12 | 174.00 | 184.01 | 179.02 | -3.30 | 201.43 | 1,823 | 3.90 | 1,409 | 4.46 | 0.03 | 0.05 |
| 30 | 04-Apr | 193.99 | 194.00 | 190.03 | 190.29 | 192.49 | -2.66 | 208.30 | 1,947 | 4.16 | 1,555 | 4.92 | 0.03 | 0.06 |
| 31 | 03-Apr | 202.78 | 202.78 | 190.40 | 195.50 | 195.19 | 0.23 | 214.01 | 618 | 1.32 | 378 | 1.20 | 0.01 | 0.01 |
| 32 | 02-Apr | 198.77 | 201.58 | 193.11 | 195.06 | 197.79 | 0.22 | 213.52 | 749 | 1.60 | 467 | 1.48 | 0.01 | 0.02 |
| 33 | 01-Apr | 191.00 | 210.00 | 190.00 | 194.64 | 199.27 | 6.61 | 213.06 | 7,091 | 15.15 | 4,121 | 13.04 | 0.08 | 0.15 |
| 34 | 28-Mar | 183.62 | 189.74 | 179.00 | 182.58 | 183.22 | -0.56 | 199.86 | 2,651 | 5.66 | 0 | 0.00 | 0.00 | 0.10 |
| 35 | 27-Mar | 187.97 | 189.80 | 182.81 | 183.61 | 187.17 | -2.32 | 200.99 | 2,617 | 5.59 | 0 | 0.00 | 0.00 | 0.09 |
| 36 | 26-Mar | 190.50 | 190.50 | 186.03 | 187.97 | 187.58 | -2.02 | 205.76 | 2,375 | 5.07 | 0 | 0.00 | 0.00 | 0.09 |
| 37 | 25-Mar | 198.90 | 204.65 | 191.00 | 191.84 | 193.36 | -2.10 | 210.00 | 5,545 | 11.85 | 0 | 0.00 | 0.00 | 0.20 |
| 38 | 24-Mar | 190.61 | 199.00 | 190.00 | 195.95 | 194.64 | 0.90 | 214.50 | 2,532 | 5.41 | 0 | 0.00 | 0.00 | 0.09 |
| 39 | 21-Mar | 189.10 | 196.85 | 189.10 | 194.21 | 192.34 | 2.70 | 212.59 | 2,522 | 5.39 | 0 | 0.00 | 0.00 | 0.09 |
| 40 | 20-Mar | 191.85 | 191.95 | 188.00 | 189.10 | 189.90 | -1.43 | 207.00 | 476 | 1.02 | 0 | 0.00 | 0.00 | 0.02 |
| 41 | 19-Mar | 189.63 | 192.45 | 181.00 | 191.85 | 187.71 | 3.70 | 210.01 | 3,347 | 7.15 | 0 | 0.00 | 0.00 | 0.12 |
| 42 | 18-Mar | 182.28 | 189.38 | 178.50 | 185.00 | 182.33 | 1.49 | 202.00 | 3,495 | 7.47 | 0 | 0.00 | 0.00 | 0.13 |
| 43 | 17-Mar | 191.20 | 191.20 | 178.07 | 182.28 | 180.51 | -2.76 | 199.53 | 3,910 | 8.35 | 0 | 0.00 | 0.00 | 0.14 |
| 44 | 13-Mar | 190.33 | 191.79 | 186.17 | 187.45 | 190.16 | 0.46 | 205.19 | 819 | 1.75 | 0 | 0.00 | 0.00 | 0.03 |
| 45 | 12-Mar | 186.20 | 187.50 | 185.00 | 186.60 | 186.32 | -0.74 | 204.26 | 772 | 1.65 | 0 | 0.00 | 0.00 | 0.03 |
| 46 | 11-Mar | 185.01 | 192.87 | 185.00 | 188.00 | 188.89 | -2.20 | 205.00 | 1,252 | 2.68 | 0 | 0.00 | 0.00 | 0.04 |
| 47 | 10-Mar | 196.00 | 196.90 | 190.54 | 192.22 | 191.64 | -2.38 | 210.42 | 1,224 | 2.62 | 0 | 0.00 | 0.00 | 0.04 |
| 48 | 07-Mar | 192.00 | 197.65 | 191.28 | 196.90 | 194.17 | 2.42 | 215.54 | 2,269 | 4.85 | 0 | 0.00 | 0.00 | 0.08 |
| 49 | 06-Mar | 196.88 | 196.88 | 191.10 | 192.24 | 193.16 | 0.65 | 210.44 | 560 | 1.20 | 0 | 0.00 | 0.00 | 0.02 |
| 50 | 05-Mar | 190.00 | 193.70 | 189.29 | 191.00 | 190.40 | 0.90 | 209.00 | 4,788 | 10.23 | 0 | 0.00 | 0.00 | 0.17 |
| 51 | 04-Mar | 187.05 | 192.00 | 187.05 | 189.29 | 188.85 | -0.49 | 207.21 | 7,686 | 16.42 | 0 | 0.00 | 0.00 | 0.28 |
| 52 | 03-Mar | 193.87 | 193.87 | 189.20 | 190.23 | 190.15 | 1.39 | 208.24 | 9,439 | 20.17 | 0 | 0.00 | 0.00 | 0.34 |
| 53 | 28-Feb | 189.50 | 192.98 | 187.00 | 187.63 | 189.00 | -0.52 | 205.39 | 6,447 | 13.78 | 0 | 0.00 | 0.00 | 0.23 |
| 54 | 27-Feb | 195.00 | 197.99 | 187.10 | 188.62 | 188.27 | -2.19 | 206.47 | 2,403 | 5.13 | 0 | 0.00 | 0.00 | 0.09 |
| 55 | 25-Feb | 195.97 | 195.97 | 187.65 | 192.84 | 192.46 | 2.03 | 211.09 | 637 | 1.36 | 0 | 0.00 | 0.00 | 0.02 |
| 56 | 24-Feb | 193.63 | 193.63 | 188.10 | 189.00 | 190.82 | -2.39 | 206.00 | 1,385 | 2.96 | 0 | 0.00 | 0.00 | 0.05 |
| 57 | 21-Feb | 195.99 | 195.99 | 190.00 | 193.63 | 193.23 | 2.03 | 211.96 | 1,417 | 3.03 | 0 | 0.00 | 0.00 | 0.05 |
| 58 | 20-Feb | 189.18 | 196.74 | 185.00 | 189.77 | 188.88 | 0.32 | 207.73 | 776 | 1.66 | 0 | 0.00 | 0.00 | 0.03 |
| 59 | 19-Feb | 180.52 | 192.98 | 180.52 | 189.17 | 190.27 | -0.35 | 207.08 | 265 | 0.57 | 0 | 0.00 | 0.00 | 0.01 |
| 60 | 18-Feb | 194.99 | 194.99 | 187.00 | 189.84 | 190.16 | -0.12 | 207.81 | 555 | 1.19 | 0 | 0.00 | 0.00 | 0.02 |
| 61 | 17-Feb | 193.93 | 199.64 | 190.00 | 190.07 | 190.08 | -1.99 | 208.06 | 2,377 | 5.08 | 0 | 0.00 | 0.00 | 0.09 |
| 62 | 14-Feb | 188.50 | 196.88 | 188.50 | 193.93 | 192.50 | -0.60 | 212.29 | 716 | 1.53 | 0 | 0.00 | 0.00 | 0.03 |
| 63 | 13-Feb | 195.00 | 204.44 | 195.00 | 195.10 | 197.72 | -0.92 | 213.57 | 1,237 | 2.64 | 0 | 0.00 | 0.00 | 0.04 |
| 64 | 12-Feb | 197.73 | 198.11 | 189.00 | 196.91 | 194.03 | -0.41 | 215.55 | 1,756 | 3.75 | 0 | 0.00 | 0.00 | 0.06 |
| 65 | 11-Feb | 200.00 | 202.39 | 197.50 | 197.73 | 199.55 | -1.49 | 216.45 | 2,255 | 4.82 | 0 | 0.00 | 0.00 | 0.08 |
| 66 | 10-Feb | 201.00 | 206.00 | 197.11 | 200.72 | 200.93 | -0.14 | 219.72 | 1,925 | 4.11 | 0 | 0.00 | 0.00 | 0.07 |
| 67 | 07-Feb | 206.51 | 206.51 | 197.11 | 201.00 | 201.39 | -0.23 | 220.00 | 968 | 2.07 | 0 | 0.00 | 0.00 | 0.03 |
Similar Stocks: EVEREADY AMBICAAGAR JINDALPHOT NIPPOBATRY UNIVPHOTO JYOTHYLAB