| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 855.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: 650.6; Drift%: 19.77 |
| Industry: Agricultural Food & other Products | Face Value: 2 | 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 | Float14: 1.30 | ||||
| High/Low Price | Quarter: 746.1 / 545.65 | Month: 609.0 / 545.65 | Week: 782.8 / 710.85 | Day: 822.45 / 796.35 | Float67: 0.50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.38 |
| 2 | 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 | 0.86 |
| 3 | 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 | 3.41 |
| 4 | 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 | 0.51 |
| 5 | 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 | 2.92 |
| 6 | 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 | 0.54 |
| 7 | 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 | 0.69 |
| 8 | 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 | 0.58 |
| 9 | 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 | 0.52 |
| 10 | 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 | 0.48 |
| 11 | 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 | 1.39 |
| 12 | 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 | 2.73 |
| 13 | 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 | 3.04 |
| 14 | 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 | 0.15 |
| 15 | 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 | 0.14 |
| 16 | 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 | 0.31 |
| 17 | 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 | 0.12 |
| 18 | 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 | 0.08 |
| 19 | 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 | 0.11 |
| 20 | 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 | 0.07 |
| 21 | 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 | 0.13 |
| 22 | 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 | 0.21 |
| 23 | 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 | 0.12 |
| 24 | 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 | 0.09 |
| 25 | 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 | 0.18 |
| 26 | 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 | 0.18 |
| 27 | 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 | 0.60 |
| 28 | 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 | 0.19 |
| 29 | 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 | 0.17 |
| 30 | 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 | 0.65 |
| 31 | 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 | 0.83 |
| 32 | 03-Apr | 571.00 | 574.95 | 559.85 | 569.05 | 568.28 | -0.34 | 7,598.41 | 67,225 | 1.64 | 31,159 | 1.49 | 1.77 | 0.10 |
| 33 | 02-Apr | 560.00 | 575.75 | 552.80 | 571.00 | 569.80 | 1.52 | 7,624.00 | 133,254 | 3.24 | 60,367 | 2.88 | 3.44 | 0.20 |
| 34 | 01-Apr | 555.00 | 565.35 | 554.65 | 562.45 | 561.06 | 1.34 | 7,510.28 | 69,559 | 1.69 | 35,414 | 1.69 | 1.99 | 0.12 |
| 35 | 28-Mar | 560.55 | 568.05 | 552.30 | 555.00 | 558.11 | -0.99 | 7,410.00 | 99,256 | 2.42 | 54,952 | 2.62 | 3.07 | 0.18 |
| 36 | 27-Mar | 552.00 | 568.75 | 552.00 | 560.55 | 560.39 | 1.32 | 7,484.91 | 144,171 | 3.51 | 62,519 | 2.98 | 3.50 | 0.21 |
| 37 | 26-Mar | 576.00 | 579.50 | 551.00 | 553.25 | 559.89 | -3.82 | 7,387.43 | 165,213 | 4.02 | 88,112 | 4.20 | 4.93 | 0.29 |
| 38 | 25-Mar | 584.90 | 592.70 | 570.20 | 575.25 | 577.89 | -1.19 | 7,681.19 | 121,025 | 2.95 | 57,218 | 2.73 | 3.31 | 0.19 |
| 39 | 24-Mar | 599.85 | 599.90 | 580.00 | 582.15 | 588.14 | -1.88 | 7,773.33 | 139,568 | 3.40 | 74,576 | 3.55 | 4.39 | 0.25 |
| 40 | 21-Mar | 568.80 | 598.00 | 564.80 | 593.30 | 581.27 | 4.71 | 7,922.21 | 376,249 | 9.16 | 188,660 | 8.99 | 10.97 | 0.62 |
| 41 | 20-Mar | 556.05 | 572.40 | 553.00 | 566.60 | 561.62 | 2.28 | 7,565.69 | 263,125 | 6.41 | 128,321 | 6.12 | 7.21 | 0.42 |
| 42 | 19-Mar | 562.95 | 562.95 | 552.20 | 553.95 | 556.29 | -0.46 | 7,396.78 | 143,885 | 3.50 | 83,735 | 3.99 | 4.66 | 0.28 |
| 43 | 18-Mar | 557.00 | 562.05 | 551.30 | 556.50 | 558.04 | 0.31 | 7,430.83 | 121,520 | 2.96 | 68,168 | 3.25 | 3.80 | 0.22 |
| 44 | 17-Mar | 570.40 | 571.70 | 545.65 | 554.80 | 557.20 | -2.73 | 7,408.13 | 282,710 | 6.88 | 154,384 | 7.36 | 8.60 | 0.51 |
| 45 | 13-Mar | 566.20 | 576.85 | 559.75 | 570.40 | 566.58 | 0.74 | 7,616.43 | 129,436 | 3.15 | 79,499 | 3.79 | 4.50 | 0.26 |
| 46 | 12-Mar | 579.75 | 583.20 | 565.00 | 566.20 | 568.08 | -1.17 | 7,560.35 | 87,414 | 2.13 | 46,879 | 2.23 | 2.66 | 0.15 |
| 47 | 11-Mar | 580.00 | 582.40 | 571.30 | 572.90 | 576.62 | -2.55 | 7,649.81 | 535,792 | 13.04 | 459,357 | 21.89 | 26.49 | 1.51 |
| 48 | 10-Mar | 598.75 | 600.00 | 575.00 | 587.90 | 585.10 | -1.81 | 7,850.11 | 224,543 | 5.47 | 126,444 | 6.03 | 7.40 | 0.42 |
| 49 | 07-Mar | 579.75 | 609.00 | 578.05 | 598.75 | 599.06 | 2.75 | 7,994.98 | 280,091 | 6.82 | 156,922 | 7.48 | 9.40 | 0.52 |
| 50 | 06-Mar | 588.95 | 597.00 | 577.30 | 582.75 | 583.25 | -0.10 | 7,781.34 | 147,496 | 3.59 | 85,067 | 4.05 | 4.96 | 0.28 |
| 51 | 05-Mar | 577.40 | 597.50 | 577.40 | 583.35 | 586.08 | -0.28 | 7,789.35 | 140,107 | 3.41 | 76,403 | 3.64 | 4.48 | 0.25 |
| 52 | 04-Mar | 572.40 | 592.00 | 567.95 | 585.00 | 580.57 | 1.18 | 7,811.00 | 145,109 | 3.53 | 73,811 | 3.52 | 4.29 | 0.24 |
| 53 | 03-Mar | 582.00 | 589.95 | 568.00 | 578.20 | 576.52 | -0.34 | 7,720.58 | 115,640 | 2.81 | 48,681 | 2.32 | 2.81 | 0.16 |
| 54 | 28-Feb | 575.90 | 589.65 | 566.15 | 580.20 | 577.05 | 0.01 | 7,747.29 | 247,260 | 6.02 | 127,071 | 6.06 | 7.33 | 0.42 |
| 55 | 27-Feb | 597.05 | 597.05 | 577.35 | 580.15 | 584.20 | -1.74 | 7,746.62 | 63,986 | 1.56 | 32,297 | 1.54 | 1.89 | 0.11 |
| 56 | 25-Feb | 587.00 | 599.75 | 582.00 | 590.40 | 588.76 | 0.22 | 7,883.49 | 319,626 | 7.78 | 250,025 | 11.92 | 14.72 | 0.82 |
| 57 | 24-Feb | 594.65 | 599.60 | 585.50 | 589.10 | 589.97 | -1.76 | 7,866.13 | 68,539 | 1.67 | 38,278 | 1.82 | 2.26 | 0.13 |
| 58 | 21-Feb | 603.85 | 604.00 | 595.45 | 599.65 | 599.93 | -0.19 | 8,007.00 | 225,322 | 5.48 | 200,184 | 9.54 | 12.01 | 0.66 |
| 59 | 20-Feb | 589.00 | 605.00 | 589.00 | 600.80 | 600.44 | -0.02 | 8,022.36 | 72,412 | 1.76 | 40,169 | 1.91 | 2.41 | 0.13 |
| 60 | 19-Feb | 594.50 | 611.60 | 590.05 | 600.90 | 601.37 | 1.08 | 8,023.69 | 90,937 | 2.21 | 47,164 | 2.25 | 2.84 | 0.16 |
| 61 | 18-Feb | 588.00 | 602.40 | 588.00 | 594.50 | 596.44 | 0.02 | 7,938.23 | 61,643 | 1.50 | 24,030 | 1.15 | 1.43 | 0.08 |
| 62 | 17-Feb | 591.80 | 601.95 | 578.30 | 594.40 | 589.01 | -0.67 | 7,936.90 | 72,221 | 1.76 | 23,801 | 1.13 | 1.40 | 0.08 |
| 63 | 14-Feb | 596.00 | 612.00 | 579.05 | 598.40 | 591.19 | 0.40 | 7,990.31 | 96,997 | 2.36 | 21,515 | 1.03 | 1.27 | 0.07 |
| 64 | 13-Feb | 603.00 | 608.20 | 592.40 | 596.00 | 600.41 | -1.90 | 7,958.00 | 60,007 | 1.46 | 20,347 | 0.97 | 1.22 | 0.07 |
| 65 | 12-Feb | 596.10 | 617.90 | 589.20 | 607.55 | 601.69 | -0.18 | 8,112.49 | 146,001 | 3.55 | 40,908 | 1.95 | 2.46 | 0.13 |
| 66 | 11-Feb | 689.00 | 689.00 | 590.00 | 608.65 | 614.07 | -4.79 | 8,127.18 | 541,534 | 13.18 | 87,270 | 4.16 | 5.36 | 0.29 |
| 67 | 10-Feb | 650.00 | 654.45 | 616.20 | 639.25 | 631.59 | -2.31 | 8,535.77 | 211,564 | 5.15 | 85,362 | 4.07 | 5.39 | 0.28 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL