| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2 | Low52 Price: 545.65 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 133,527,920 | Low52 Date: 17-Mar-2025 | SHP: 46.09 / 10.14 / 21.06 / 22.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.27 | ||||
| High/Low Price | Quarter: 746.1 / 545.65 | Month: 609.0 / 545.65 | Week: 599.9 / 551.0 | Day: 574.95 / 559.85 | Float67: 0.30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 568.55 | 568.55 | 548.15 | 550.80 | 553.94 | -3.21 | 7,354.72 | 311,175 | 4.63 | 253,282 | 8.13 | 14.03 | 0.83 |
| 2 | 03-Apr | 571.00 | 574.95 | 559.85 | 569.05 | 568.28 | -0.34 | 7,598.41 | 67,225 | 1.00 | 31,159 | 1.00 | 1.77 | 0.10 |
| 3 | 02-Apr | 560.00 | 575.75 | 552.80 | 571.00 | 569.80 | 1.52 | 7,624.00 | 133,254 | 1.98 | 60,367 | 1.94 | 3.44 | 0.20 |
| 4 | 01-Apr | 555.00 | 565.35 | 554.65 | 562.45 | 561.06 | 1.34 | 7,510.28 | 69,559 | 1.03 | 35,414 | 1.14 | 1.99 | 0.12 |
| 5 | 28-Mar | 560.55 | 568.05 | 552.30 | 555.00 | 558.11 | -0.99 | 7,410.00 | 99,256 | 1.48 | 54,952 | 1.76 | 3.07 | 0.18 |
| 6 | 27-Mar | 552.00 | 568.75 | 552.00 | 560.55 | 560.39 | 1.32 | 7,484.91 | 144,171 | 2.14 | 62,519 | 2.01 | 3.50 | 0.21 |
| 7 | 26-Mar | 576.00 | 579.50 | 551.00 | 553.25 | 559.89 | -3.82 | 7,387.43 | 165,213 | 2.46 | 88,112 | 2.83 | 4.93 | 0.29 |
| 8 | 25-Mar | 584.90 | 592.70 | 570.20 | 575.25 | 577.89 | -1.19 | 7,681.19 | 121,025 | 1.80 | 57,218 | 1.84 | 3.31 | 0.19 |
| 9 | 24-Mar | 599.85 | 599.90 | 580.00 | 582.15 | 588.14 | -1.88 | 7,773.33 | 139,568 | 2.08 | 74,576 | 2.39 | 4.39 | 0.25 |
| 10 | 21-Mar | 568.80 | 598.00 | 564.80 | 593.30 | 581.27 | 4.71 | 7,922.21 | 376,249 | 5.60 | 188,660 | 6.05 | 10.97 | 0.62 |
| 11 | 20-Mar | 556.05 | 572.40 | 553.00 | 566.60 | 561.62 | 2.28 | 7,565.69 | 263,125 | 3.91 | 128,321 | 4.12 | 7.21 | 0.42 |
| 12 | 19-Mar | 562.95 | 562.95 | 552.20 | 553.95 | 556.29 | -0.46 | 7,396.78 | 143,885 | 2.14 | 83,735 | 2.69 | 4.66 | 0.28 |
| 13 | 18-Mar | 557.00 | 562.05 | 551.30 | 556.50 | 558.04 | 0.31 | 7,430.83 | 121,520 | 1.81 | 68,168 | 2.19 | 3.80 | 0.22 |
| 14 | 17-Mar | 570.40 | 571.70 | 545.65 | 554.80 | 557.20 | -2.73 | 7,408.13 | 282,710 | 4.21 | 154,384 | 4.95 | 8.60 | 0.51 |
| 15 | 13-Mar | 566.20 | 576.85 | 559.75 | 570.40 | 566.58 | 0.74 | 7,616.43 | 129,436 | 1.93 | 79,499 | 2.55 | 4.50 | 0.26 |
| 16 | 12-Mar | 579.75 | 583.20 | 565.00 | 566.20 | 568.08 | -1.17 | 7,560.35 | 87,414 | 1.30 | 46,879 | 1.50 | 2.66 | 0.15 |
| 17 | 11-Mar | 580.00 | 582.40 | 571.30 | 572.90 | 576.62 | -2.55 | 7,649.81 | 535,792 | 7.97 | 459,357 | 14.74 | 26.49 | 1.51 |
| 18 | 10-Mar | 598.75 | 600.00 | 575.00 | 587.90 | 585.10 | -1.81 | 7,850.11 | 224,543 | 3.34 | 126,444 | 4.06 | 7.40 | 0.42 |
| 19 | 07-Mar | 579.75 | 609.00 | 578.05 | 598.75 | 599.06 | 2.75 | 7,994.98 | 280,091 | 4.17 | 156,922 | 5.04 | 9.40 | 0.52 |
| 20 | 06-Mar | 588.95 | 597.00 | 577.30 | 582.75 | 583.25 | -0.10 | 7,781.34 | 147,496 | 2.19 | 85,067 | 2.73 | 4.96 | 0.28 |
| 21 | 05-Mar | 577.40 | 597.50 | 577.40 | 583.35 | 586.08 | -0.28 | 7,789.35 | 140,107 | 2.08 | 76,403 | 2.45 | 4.48 | 0.25 |
| 22 | 04-Mar | 572.40 | 592.00 | 567.95 | 585.00 | 580.57 | 1.18 | 7,811.00 | 145,109 | 2.16 | 73,811 | 2.37 | 4.29 | 0.24 |
| 23 | 03-Mar | 582.00 | 589.95 | 568.00 | 578.20 | 576.52 | -0.34 | 7,720.58 | 115,640 | 1.72 | 48,681 | 1.56 | 2.81 | 0.16 |
| 24 | 28-Feb | 575.90 | 589.65 | 566.15 | 580.20 | 577.05 | 0.01 | 7,747.29 | 247,260 | 3.68 | 127,071 | 4.08 | 7.33 | 0.42 |
| 25 | 27-Feb | 597.05 | 597.05 | 577.35 | 580.15 | 584.20 | -1.74 | 7,746.62 | 63,986 | 0.95 | 32,297 | 1.04 | 1.89 | 0.11 |
| 26 | 25-Feb | 587.00 | 599.75 | 582.00 | 590.40 | 588.76 | 0.22 | 7,883.49 | 319,626 | 4.75 | 250,025 | 8.02 | 14.72 | 0.82 |
| 27 | 24-Feb | 594.65 | 599.60 | 585.50 | 589.10 | 589.97 | -1.76 | 7,866.13 | 68,539 | 1.02 | 38,278 | 1.23 | 2.26 | 0.13 |
| 28 | 21-Feb | 603.85 | 604.00 | 595.45 | 599.65 | 599.93 | -0.19 | 8,007.00 | 225,322 | 3.35 | 200,184 | 6.42 | 12.01 | 0.66 |
| 29 | 20-Feb | 589.00 | 605.00 | 589.00 | 600.80 | 600.44 | -0.02 | 8,022.36 | 72,412 | 1.08 | 40,169 | 1.29 | 2.41 | 0.13 |
| 30 | 19-Feb | 594.50 | 611.60 | 590.05 | 600.90 | 601.37 | 1.08 | 8,023.69 | 90,937 | 1.35 | 47,164 | 1.51 | 2.84 | 0.16 |
| 31 | 18-Feb | 588.00 | 602.40 | 588.00 | 594.50 | 596.44 | 0.02 | 7,938.23 | 61,643 | 0.92 | 24,030 | 0.77 | 1.43 | 0.08 |
| 32 | 17-Feb | 591.80 | 601.95 | 578.30 | 594.40 | 589.01 | -0.67 | 7,936.90 | 72,221 | 1.07 | 23,801 | 0.76 | 1.40 | 0.08 |
| 33 | 14-Feb | 596.00 | 612.00 | 579.05 | 598.40 | 591.19 | 0.40 | 7,990.31 | 96,997 | 1.44 | 21,515 | 0.69 | 1.27 | 0.07 |
| 34 | 13-Feb | 603.00 | 608.20 | 592.40 | 596.00 | 600.41 | -1.90 | 7,958.00 | 60,007 | 0.89 | 20,347 | 0.65 | 1.22 | 0.07 |
| 35 | 12-Feb | 596.10 | 617.90 | 589.20 | 607.55 | 601.69 | -0.18 | 8,112.49 | 146,001 | 2.17 | 40,908 | 1.31 | 2.46 | 0.13 |
| 36 | 11-Feb | 689.00 | 689.00 | 590.00 | 608.65 | 614.07 | -4.79 | 8,127.18 | 541,534 | 8.06 | 87,270 | 2.80 | 5.36 | 0.29 |
| 37 | 10-Feb | 650.00 | 654.45 | 616.20 | 639.25 | 631.59 | -2.31 | 8,535.77 | 211,564 | 3.15 | 85,362 | 2.74 | 5.39 | 0.28 |
| 38 | 07-Feb | 657.00 | 669.95 | 646.10 | 654.35 | 658.93 | 0.76 | 8,737.40 | 256,354 | 3.81 | 114,364 | 3.67 | 7.54 | 0.38 |
| 39 | 06-Feb | 660.00 | 668.95 | 645.05 | 649.40 | 653.02 | -4.58 | 8,671.30 | 499,450 | 7.43 | 216,219 | 6.94 | 14.12 | 0.71 |
| 40 | 05-Feb | 682.85 | 689.90 | 676.65 | 680.60 | 682.34 | 0.36 | 9,087.91 | 263,015 | 3.91 | 125,577 | 4.03 | 8.57 | 0.41 |
| 41 | 04-Feb | 660.35 | 688.45 | 660.35 | 678.15 | 671.08 | 2.98 | 9,055.20 | 595,751 | 8.86 | 359,715 | 11.54 | 24.14 | 1.19 |
| 42 | 03-Feb | 649.35 | 662.15 | 641.95 | 658.55 | 652.04 | 1.75 | 8,793.48 | 78,266 | 1.16 | 26,686 | 0.86 | 1.74 | 0.09 |
| 43 | 01-Feb | 624.00 | 656.95 | 615.45 | 647.20 | 636.90 | 4.10 | 8,641.93 | 248,869 | 3.70 | 144,203 | 4.63 | 9.18 | 0.48 |
| 44 | 31-Jan | 610.80 | 625.00 | 608.95 | 621.70 | 619.04 | 1.93 | 8,301.43 | 63,016 | 0.94 | 28,472 | 0.91 | 1.76 | 0.09 |
| 45 | 30-Jan | 612.05 | 619.95 | 600.00 | 609.95 | 610.87 | -2.31 | 8,144.54 | 152,169 | 2.26 | 53,640 | 1.72 | 3.28 | 0.18 |
| 46 | 29-Jan | 599.90 | 629.50 | 599.90 | 624.35 | 616.30 | 4.15 | 8,336.82 | 109,396 | 1.63 | 29,793 | 0.96 | 1.84 | 0.10 |
| 47 | 28-Jan | 591.80 | 607.70 | 586.00 | 599.45 | 596.58 | -0.34 | 8,004.33 | 96,637 | 1.44 | 32,321 | 1.04 | 1.93 | 0.11 |
| 48 | 27-Jan | 605.00 | 606.00 | 592.25 | 601.50 | 599.88 | -1.55 | 8,031.70 | 149,692 | 2.23 | 75,851 | 2.43 | 4.55 | 0.25 |
| 49 | 24-Jan | 633.10 | 636.85 | 607.10 | 611.00 | 619.20 | -3.56 | 8,158.00 | 135,387 | 2.01 | 74,570 | 2.39 | 4.62 | 0.25 |
| 50 | 23-Jan | 639.00 | 639.00 | 630.10 | 633.55 | 634.29 | -0.88 | 8,459.66 | 63,572 | 0.95 | 27,440 | 0.88 | 1.74 | 0.09 |
| 51 | 22-Jan | 640.00 | 658.90 | 628.85 | 639.10 | 644.17 | -0.06 | 8,533.77 | 302,787 | 4.50 | 49,439 | 1.59 | 3.18 | 0.16 |
| 52 | 21-Jan | 637.70 | 642.55 | 624.05 | 639.50 | 634.15 | 0.97 | 8,539.11 | 222,141 | 3.30 | 95,503 | 3.06 | 6.06 | 0.31 |
| 53 | 20-Jan | 634.80 | 642.80 | 629.00 | 633.30 | 635.52 | -0.51 | 8,456.32 | 81,814 | 1.22 | 31,984 | 1.03 | 2.03 | 0.11 |
| 54 | 17-Jan | 639.00 | 644.70 | 620.00 | 636.55 | 630.67 | -0.46 | 8,499.72 | 190,002 | 2.83 | 80,346 | 2.58 | 5.07 | 0.26 |
| 55 | 16-Jan | 636.00 | 644.30 | 633.00 | 639.50 | 638.71 | 0.80 | 8,539.11 | 101,324 | 1.51 | 47,619 | 1.53 | 3.04 | 0.16 |
| 56 | 15-Jan | 643.05 | 646.60 | 631.55 | 634.40 | 638.04 | -0.90 | 8,471.01 | 92,129 | 1.37 | 41,497 | 1.33 | 2.65 | 0.14 |
| 57 | 14-Jan | 650.00 | 651.00 | 630.05 | 640.10 | 638.99 | -1.94 | 8,547.12 | 234,032 | 3.48 | 114,702 | 3.68 | 7.33 | 0.38 |
| 58 | 13-Jan | 654.00 | 658.30 | 623.65 | 652.50 | 642.73 | -0.87 | 8,712.70 | 273,134 | 4.06 | 116,942 | 3.75 | 7.52 | 0.39 |
| 59 | 10-Jan | 677.00 | 677.60 | 641.05 | 658.15 | 657.28 | -2.42 | 8,788.14 | 251,103 | 3.74 | 126,161 | 4.05 | 8.29 | 0.42 |
| 60 | 09-Jan | 687.95 | 693.10 | 671.55 | 674.05 | 681.96 | -1.88 | 9,000.45 | 94,755 | 1.41 | 43,752 | 1.40 | 2.98 | 0.14 |
| 61 | 08-Jan | 707.00 | 707.00 | 678.40 | 686.75 | 686.27 | -2.82 | 9,170.03 | 140,212 | 2.09 | 73,062 | 2.34 | 5.01 | 0.24 |
| 62 | 07-Jan | 700.15 | 720.00 | 700.10 | 706.15 | 705.58 | 1.08 | 9,429.07 | 93,287 | 1.39 | 36,883 | 1.18 | 2.60 | 0.12 |
| 63 | 06-Jan | 734.90 | 734.90 | 693.60 | 698.50 | 709.73 | -4.02 | 9,326.93 | 110,530 | 1.64 | 52,207 | 1.68 | 3.71 | 0.17 |
| 64 | 03-Jan | 730.10 | 734.70 | 726.00 | 726.60 | 729.89 | -0.55 | 9,702.14 | 474,567 | 7.06 | 442,914 | 14.21 | 32.33 | 1.46 |
| 65 | 02-Jan | 727.10 | 733.60 | 720.10 | 730.60 | 726.44 | 0.18 | 9,755.55 | 94,540 | 1.41 | 41,212 | 1.32 | 2.99 | 0.14 |
| 66 | 01-Jan | 741.00 | 746.10 | 726.35 | 729.30 | 731.79 | -1.76 | 9,738.19 | 69,228 | 1.03 | 33,296 | 1.07 | 2.44 | 0.11 |
| 67 | 31-Dec | 736.20 | 749.50 | 722.00 | 742.15 | 737.28 | 0.80 | 9,909.77 | 167,314 | 2.49 | 75,255 | 2.42 | 5.55 | 0.25 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL