| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 915.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: 846.34 | Low52 Price: 525.0 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 133,527,920 | Low52 Date: 07-Apr-2025 | SHP: 46.09 / 10.2 / 20.88 / 22.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 746.1 / 545.65 | Month: 900.0 / 582.15 | Week: 899.7 / 814.7 | Day: 912.85 / 870.05 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 881.20 | 912.85 | 870.05 | 888.05 | 894.64 | 0.78 | 11,857.95 | 339,289 | 8.26 | 193,370 | 9.22 | 17.30 | 63 |
| 2 | 10-Jul | 897.95 | 902.50 | 875.00 | 881.20 | 890.58 | -1.01 | 11,766.48 | 223,568 | 5.44 | 105,690 | 5.04 | 9.41 | 35 |
| 3 | 09-Jul | 896.70 | 899.00 | 872.00 | 890.15 | 890.91 | -0.36 | 11,885.99 | 84,338 | 2.05 | 47,101 | 2.24 | 4.20 | 15 |
| 4 | 08-Jul | 898.95 | 914.50 | 884.75 | 893.40 | 894.98 | 0.20 | 11,929.38 | 177,737 | 4.33 | 76,338 | 3.64 | 6.83 | 25 |
| 5 | 07-Jul | 885.50 | 899.00 | 874.10 | 891.60 | 890.67 | 0.81 | 11,905.35 | 141,707 | 3.45 | 54,800 | 2.61 | 4.88 | 18 |
| 6 | 04-Jul | 882.05 | 899.70 | 878.95 | 884.40 | 887.24 | -0.06 | 11,809.21 | 279,418 | 6.80 | 100,436 | 4.79 | 8.91 | 33 |
| 7 | 03-Jul | 860.00 | 892.40 | 851.05 | 884.95 | 873.73 | 3.42 | 11,816.55 | 730,539 | 17.78 | 368,157 | 17.55 | 32.17 | 121 |
| 8 | 02-Jul | 835.05 | 865.00 | 814.70 | 855.65 | 841.46 | 2.10 | 11,425.32 | 384,987 | 9.37 | 205,722 | 9.81 | 17.31 | 68 |
| 9 | 01-Jul | 843.00 | 846.85 | 830.00 | 838.05 | 836.10 | -1.35 | 11,190.31 | 259,817 | 6.32 | 169,869 | 8.10 | 14.20 | 56 |
| 10 | 30-Jun | 855.20 | 867.60 | 841.70 | 849.55 | 850.35 | -0.02 | 11,343.86 | 382,147 | 9.30 | 268,493 | 12.80 | 22.83 | 88 |
| 11 | 27-Jun | 838.00 | 854.00 | 834.25 | 849.70 | 849.36 | 1.44 | 11,345.87 | 343,733 | 8.37 | 215,627 | 10.28 | 18.31 | 71 |
| 12 | 26-Jun | 850.00 | 855.00 | 833.40 | 837.60 | 842.96 | -1.08 | 11,184.30 | 164,138 | 4.00 | 76,475 | 3.64 | 6.45 | 25 |
| 13 | 25-Jun | 854.40 | 858.00 | 838.40 | 846.75 | 847.50 | -0.42 | 11,306.48 | 215,533 | 5.25 | 108,932 | 5.19 | 9.23 | 36 |
| 14 | 24-Jun | 834.00 | 858.00 | 809.25 | 850.35 | 840.24 | 3.68 | 11,354.55 | 668,177 | 16.27 | 278,434 | 13.27 | 23.40 | 91 |
| 15 | 23-Jun | 787.00 | 825.35 | 779.95 | 820.20 | 809.89 | 4.32 | 10,951.96 | 871,996 | 21.23 | 249,936 | 11.91 | 20.24 | 82 |
| 16 | 20-Jun | 801.20 | 805.00 | 779.50 | 786.25 | 787.21 | -1.23 | 10,498.63 | 227,298 | 5.53 | 103,104 | 4.91 | 8.12 | 34 |
| 17 | 19-Jun | 801.00 | 813.55 | 781.05 | 796.05 | 797.06 | -0.21 | 10,629.49 | 187,714 | 4.57 | 64,048 | 3.05 | 5.11 | 21 |
| 18 | 18-Jun | 811.00 | 811.00 | 786.20 | 797.75 | 797.64 | -1.13 | 10,652.19 | 211,630 | 5.15 | 106,380 | 5.07 | 8.49 | 35 |
| 19 | 17-Jun | 808.70 | 819.45 | 802.30 | 806.90 | 810.91 | -0.40 | 10,774.37 | 129,902 | 3.16 | 46,558 | 2.22 | 3.78 | 15 |
| 20 | 16-Jun | 840.45 | 840.45 | 801.90 | 810.10 | 813.98 | -2.83 | 10,817.10 | 301,182 | 7.33 | 142,267 | 6.78 | 11.58 | 47 |
| 21 | 13-Jun | 800.00 | 841.05 | 799.95 | 833.70 | 825.81 | 0.37 | 11,132.22 | 201,301 | 4.90 | 60,244 | 2.87 | 4.98 | 20 |
| 22 | 12-Jun | 859.55 | 859.55 | 824.50 | 830.60 | 836.55 | -2.51 | 11,090.83 | 312,093 | 7.60 | 144,431 | 6.88 | 12.08 | 47 |
| 23 | 11-Jun | 860.00 | 863.95 | 839.40 | 852.00 | 852.21 | -0.18 | 11,376.00 | 199,292 | 4.85 | 71,350 | 3.40 | 6.08 | 23 |
| 24 | 10-Jun | 880.95 | 880.95 | 845.05 | 853.55 | 859.49 | -2.20 | 11,397.28 | 300,387 | 7.31 | 112,252 | 5.35 | 9.65 | 37 |
| 25 | 09-Jun | 878.00 | 887.10 | 869.25 | 872.75 | 877.48 | -0.32 | 11,653.65 | 233,545 | 5.69 | 71,052 | 3.39 | 6.23 | 23 |
| 26 | 06-Jun | 900.15 | 902.00 | 867.00 | 875.55 | 880.65 | -2.46 | 11,691.04 | 384,344 | 9.36 | 134,562 | 6.41 | 11.85 | 44 |
| 27 | 05-Jun | 894.25 | 909.00 | 891.30 | 897.60 | 899.66 | 0.90 | 11,985.47 | 383,212 | 9.33 | 121,706 | 5.80 | 10.95 | 40 |
| 28 | 04-Jun | 887.40 | 915.00 | 875.05 | 889.60 | 896.79 | -0.16 | 11,878.64 | 764,106 | 18.60 | 181,858 | 8.67 | 16.31 | 60 |
| 29 | 03-Jun | 890.00 | 904.25 | 881.45 | 891.00 | 891.59 | 0.13 | 11,897.00 | 561,069 | 13.66 | 149,691 | 7.13 | 13.35 | 49 |
| 30 | 02-Jun | 890.95 | 905.00 | 874.15 | 889.85 | 891.25 | 0.64 | 11,881.98 | 1,419,277 | 34.55 | 384,943 | 18.35 | 34.31 | 126 |
| 31 | 30-May | 821.50 | 900.00 | 811.95 | 884.15 | 864.80 | 8.52 | 11,805.87 | 3,402,578 | 82.83 | 729,453 | 34.77 | 63.08 | 239 |
| 32 | 29-May | 817.20 | 825.00 | 803.15 | 814.75 | 813.35 | -0.21 | 10,879.19 | 335,132 | 8.16 | 95,565 | 4.55 | 7.77 | 31 |
| 33 | 28-May | 838.25 | 840.85 | 801.50 | 816.50 | 825.04 | -3.00 | 10,902.55 | 532,408 | 12.96 | 145,346 | 6.93 | 11.99 | 48 |
| 34 | 27-May | 808.80 | 875.00 | 801.00 | 841.75 | 850.47 | 4.58 | 11,239.71 | 6,080,513 | 148.02 | 649,687 | 30.97 | 55.25 | 213 |
| 35 | 26-May | 802.70 | 816.95 | 798.50 | 804.90 | 808.86 | 0.36 | 10,747.66 | 288,669 | 7.03 | 95,279 | 4.54 | 7.71 | 31 |
| 36 | 23-May | 806.00 | 825.40 | 795.40 | 802.05 | 809.47 | -1.09 | 10,709.61 | 549,868 | 13.39 | 165,609 | 7.89 | 13.41 | 54 |
| 37 | 22-May | 802.00 | 822.45 | 796.35 | 810.90 | 808.91 | 0.68 | 10,827.78 | 502,559 | 12.23 | 115,693 | 5.51 | 9.36 | 38 |
| 38 | 21-May | 850.00 | 850.00 | 798.30 | 805.40 | 819.78 | -3.05 | 10,754.34 | 1,459,557 | 35.53 | 263,558 | 12.56 | 21.61 | 86 |
| 39 | 20-May | 770.00 | 852.00 | 760.20 | 830.70 | 811.45 | 9.57 | 11,092.16 | 6,193,682 | 150.77 | 1,039,709 | 49.55 | 84.37 | 341 |
| 40 | 19-May | 767.30 | 776.95 | 751.00 | 758.15 | 761.36 | -0.40 | 10,123.42 | 392,440 | 9.55 | 156,234 | 7.45 | 11.90 | 51 |
| 41 | 16-May | 764.95 | 782.80 | 741.00 | 761.20 | 764.81 | 4.98 | 10,164.15 | 2,519,057 | 61.32 | 886,647 | 42.26 | 67.81 | 292 |
| 42 | 15-May | 738.00 | 740.00 | 723.00 | 725.10 | 728.56 | -0.53 | 9,682.11 | 285,402 | 6.95 | 164,017 | 7.82 | 11.95 | 54 |
| 43 | 14-May | 720.20 | 739.00 | 710.85 | 728.95 | 728.02 | 1.26 | 9,733.52 | 462,677 | 11.26 | 209,231 | 9.97 | 15.23 | 69 |
| 44 | 13-May | 727.00 | 736.30 | 717.80 | 719.85 | 726.22 | -1.12 | 9,612.01 | 400,190 | 9.74 | 177,542 | 8.46 | 12.89 | 58 |
| 45 | 12-May | 735.10 | 752.20 | 725.05 | 728.00 | 735.08 | 0.64 | 9,720.00 | 464,447 | 11.31 | 157,998 | 7.53 | 11.61 | 52 |
| 46 | 09-May | 703.00 | 739.50 | 703.00 | 723.35 | 721.84 | -0.61 | 9,658.74 | 1,389,887 | 33.83 | 146,379 | 6.98 | 10.57 | 48 |
| 47 | 08-May | 761.95 | 772.40 | 722.50 | 727.80 | 747.51 | -5.80 | 9,718.16 | 7,297,156 | 177.63 | 420,994 | 20.07 | 31.47 | 139 |
| 48 | 07-May | 666.50 | 804.85 | 666.50 | 772.60 | 737.61 | 11.25 | 10,316.37 | 12,975,856 | 315.87 | 829,139 | 39.52 | 61.16 | 273 |
| 49 | 06-May | 684.95 | 707.40 | 650.60 | 694.45 | 678.60 | 17.17 | 9,272.85 | 19,142,000 | 465.97 | 923,469 | 44.01 | 62.67 | 304 |
| 50 | 05-May | 600.05 | 617.00 | 590.75 | 592.70 | 597.26 | -1.23 | 7,914.20 | 100,241 | 2.44 | 46,478 | 2.22 | 2.78 | 15 |
| 51 | 02-May | 587.55 | 602.00 | 582.15 | 600.10 | 593.68 | 1.45 | 8,013.01 | 98,576 | 2.40 | 42,063 | 2.00 | 2.50 | 14 |
| 52 | 30-Apr | 612.00 | 616.30 | 585.05 | 591.50 | 596.13 | -3.64 | 7,898.18 | 175,630 | 4.28 | 93,693 | 4.47 | 5.59 | 31 |
| 53 | 29-Apr | 616.20 | 631.00 | 612.00 | 613.85 | 617.17 | -0.25 | 8,196.61 | 74,256 | 1.81 | 36,746 | 1.75 | 2.27 | 12 |
| 54 | 28-Apr | 614.10 | 622.15 | 610.30 | 615.40 | 615.82 | 0.24 | 8,217.31 | 51,891 | 1.26 | 22,883 | 1.09 | 1.41 | 8 |
| 55 | 25-Apr | 634.85 | 634.85 | 611.00 | 613.90 | 618.51 | -3.30 | 8,197.28 | 66,848 | 1.63 | 32,453 | 1.55 | 2.01 | 11 |
| 56 | 24-Apr | 639.25 | 642.45 | 632.00 | 634.85 | 635.63 | -0.47 | 8,477.02 | 41,079 | 1.00 | 20,980 | 1.00 | 1.33 | 7 |
| 57 | 23-Apr | 638.00 | 650.00 | 628.50 | 637.85 | 635.06 | -0.17 | 8,517.08 | 89,328 | 2.17 | 40,082 | 1.91 | 2.55 | 13 |
| 58 | 22-Apr | 619.35 | 641.45 | 614.55 | 638.95 | 632.01 | 3.16 | 8,531.77 | 162,998 | 3.97 | 63,781 | 3.04 | 4.03 | 21 |
| 59 | 21-Apr | 619.90 | 624.00 | 609.00 | 619.35 | 617.24 | 0.95 | 8,270.05 | 95,409 | 2.32 | 37,631 | 1.79 | 2.32 | 12 |
| 60 | 17-Apr | 624.50 | 629.45 | 610.10 | 613.55 | 618.71 | -1.75 | 8,192.61 | 75,595 | 1.84 | 28,554 | 1.36 | 1.77 | 9 |
| 61 | 16-Apr | 614.25 | 626.60 | 610.00 | 624.45 | 618.95 | 1.66 | 8,338.15 | 106,784 | 2.60 | 55,201 | 2.63 | 3.42 | 18 |
| 62 | 15-Apr | 604.00 | 616.00 | 600.80 | 614.25 | 608.25 | 2.53 | 8,201.95 | 127,182 | 3.10 | 54,516 | 2.60 | 3.32 | 18 |
| 63 | 11-Apr | 589.00 | 627.10 | 576.00 | 599.10 | 607.21 | 4.41 | 7,999.66 | 987,748 | 24.04 | 183,332 | 8.74 | 11.13 | 60 |
| 64 | 09-Apr | 564.95 | 576.00 | 553.55 | 573.80 | 566.14 | 1.27 | 7,661.83 | 112,844 | 2.75 | 58,526 | 2.79 | 3.31 | 19 |
| 65 | 08-Apr | 560.40 | 574.75 | 557.10 | 566.60 | 566.47 | 1.81 | 7,565.69 | 156,076 | 3.80 | 51,308 | 2.45 | 2.91 | 17 |
| 66 | 07-Apr | 536.00 | 563.90 | 525.00 | 556.55 | 552.75 | 1.04 | 7,431.50 | 568,490 | 13.84 | 198,337 | 9.45 | 10.96 | 65 |
| 67 | 04-Apr | 568.55 | 568.55 | 548.15 | 550.80 | 553.94 | -3.21 | 7,354.72 | 311,175 | 7.57 | 253,282 | 12.07 | 14.03 | 83 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL