| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 314.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 189.0; Drift%: 7.1 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 166.65 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 10,507,427 | Low52 Date: 27-Mar-2025 | SHP: 68.9 / 0.0 / 1.98 / 29.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 279.0 / 166.65 | Month: 191.99 / 166.65 | Week: 193.9 / 177.63 | Day: 207.79 / 198.39 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 199.70 | 207.79 | 198.39 | 203.44 | 203.01 | 1.89 | 213.76 | 3,922 | 3.40 | 2,283 | 3.69 | 0.05 | 0.07 |
| 2 | 21-May | 209.95 | 210.55 | 198.17 | 199.67 | 201.67 | -4.90 | 209.80 | 12,775 | 11.08 | 6,740 | 10.89 | 0.14 | 0.22 |
| 3 | 20-May | 214.80 | 222.59 | 208.00 | 209.95 | 215.60 | -0.81 | 220.60 | 15,379 | 13.34 | 7,422 | 11.99 | 0.16 | 0.24 |
| 4 | 19-May | 193.41 | 220.01 | 191.10 | 211.67 | 211.51 | 10.09 | 222.41 | 47,680 | 41.35 | 19,299 | 31.18 | 0.41 | 0.63 |
| 5 | 16-May | 189.13 | 193.90 | 189.00 | 192.27 | 192.39 | 1.66 | 202.03 | 4,030 | 3.50 | 3,103 | 5.01 | 0.06 | 0.10 |
| 6 | 15-May | 188.83 | 190.51 | 185.10 | 189.13 | 189.69 | 0.49 | 198.73 | 1,675 | 1.45 | 1,195 | 1.93 | 0.02 | 0.04 |
| 7 | 14-May | 187.05 | 191.09 | 183.70 | 188.20 | 188.00 | 2.64 | 197.75 | 6,006 | 5.21 | 3,244 | 5.24 | 0.00 | 0.11 |
| 8 | 13-May | 187.74 | 191.99 | 180.20 | 183.36 | 185.94 | -0.37 | 192.66 | 10,096 | 8.76 | 4,553 | 7.36 | 0.08 | 0.15 |
| 9 | 12-May | 178.46 | 186.00 | 177.63 | 184.05 | 181.37 | 5.14 | 193.39 | 8,264 | 7.17 | 4,611 | 7.45 | 0.08 | 0.15 |
| 10 | 09-May | 170.00 | 177.18 | 169.85 | 175.05 | 173.38 | 0.80 | 183.93 | 2,869 | 2.49 | 1,745 | 2.82 | 0.03 | 0.06 |
| 11 | 08-May | 176.82 | 177.61 | 170.00 | 173.66 | 175.45 | 0.14 | 182.47 | 2,189 | 1.90 | 1,394 | 2.25 | 0.02 | 0.05 |
| 12 | 07-May | 171.47 | 174.86 | 168.80 | 173.42 | 172.84 | 1.14 | 182.22 | 2,741 | 2.38 | 2,118 | 3.42 | 0.04 | 0.07 |
| 13 | 06-May | 180.73 | 181.20 | 170.31 | 171.47 | 174.00 | -3.47 | 180.17 | 4,608 | 4.00 | 2,683 | 4.33 | 0.00 | 0.09 |
| 14 | 05-May | 177.82 | 182.99 | 175.51 | 177.64 | 179.07 | 1.05 | 186.65 | 7,855 | 6.81 | 3,460 | 5.59 | 0.06 | 0.11 |
| 15 | 02-May | 172.49 | 177.57 | 172.49 | 175.79 | 175.69 | 1.90 | 184.71 | 4,017 | 3.48 | 2,019 | 3.26 | 0.04 | 0.07 |
| 16 | 30-Apr | 177.71 | 182.00 | 172.05 | 172.52 | 175.17 | -1.59 | 181.27 | 7,749 | 6.72 | 3,761 | 6.08 | 0.07 | 0.12 |
| 17 | 29-Apr | 178.34 | 187.00 | 173.70 | 175.30 | 177.46 | -1.58 | 184.20 | 13,823 | 11.99 | 7,794 | 12.59 | 0.14 | 0.26 |
| 18 | 28-Apr | 182.61 | 184.69 | 176.11 | 178.12 | 178.94 | -2.45 | 187.16 | 4,149 | 3.60 | 2,202 | 3.56 | 0.04 | 0.07 |
| 19 | 25-Apr | 190.42 | 191.07 | 179.55 | 182.60 | 184.21 | -4.46 | 191.87 | 3,544 | 3.07 | 2,177 | 3.52 | 0.04 | 0.07 |
| 20 | 24-Apr | 186.34 | 195.00 | 185.01 | 191.12 | 190.98 | 2.33 | 200.82 | 12,195 | 10.58 | 6,176 | 9.98 | 0.12 | 0.20 |
| 21 | 23-Apr | 188.83 | 189.60 | 184.00 | 186.76 | 187.19 | -0.36 | 196.24 | 2,745 | 2.38 | 1,891 | 3.05 | 0.04 | 0.06 |
| 22 | 22-Apr | 188.00 | 190.48 | 184.10 | 187.44 | 187.88 | -0.44 | 196.95 | 5,487 | 4.76 | 2,718 | 4.39 | 0.05 | 0.09 |
| 23 | 21-Apr | 186.02 | 189.60 | 183.59 | 188.27 | 187.62 | 1.51 | 197.82 | 8,775 | 7.61 | 7,671 | 12.39 | 0.14 | 0.25 |
| 24 | 17-Apr | 185.49 | 187.00 | 183.21 | 185.47 | 185.12 | -0.18 | 194.88 | 1,483 | 1.29 | 980 | 1.58 | 0.02 | 0.03 |
| 25 | 16-Apr | 185.09 | 186.00 | 183.80 | 185.80 | 185.28 | 1.57 | 195.23 | 1,474 | 1.28 | 761 | 1.23 | 0.01 | 0.02 |
| 26 | 15-Apr | 181.63 | 185.60 | 180.10 | 182.93 | 182.43 | 1.62 | 192.21 | 2,828 | 2.45 | 1,347 | 2.18 | 0.02 | 0.04 |
| 27 | 11-Apr | 174.20 | 186.92 | 174.20 | 180.01 | 181.61 | 0.67 | 189.14 | 3,057 | 2.65 | 1,266 | 2.05 | 0.02 | 0.04 |
| 28 | 09-Apr | 184.49 | 184.49 | 175.55 | 178.81 | 178.47 | -0.19 | 187.88 | 2,335 | 2.03 | 836 | 1.35 | 0.01 | 0.03 |
| 29 | 08-Apr | 178.80 | 180.27 | 177.88 | 179.15 | 179.30 | 2.31 | 188.24 | 1,152 | 1.00 | 618 | 1.00 | 0.01 | 0.02 |
| 30 | 07-Apr | 179.45 | 179.45 | 169.00 | 175.10 | 175.97 | -3.89 | 183.99 | 4,154 | 3.60 | 1,569 | 2.53 | 0.03 | 0.05 |
| 31 | 04-Apr | 189.95 | 189.95 | 181.10 | 182.18 | 183.33 | -2.34 | 191.42 | 9,925 | 8.61 | 7,571 | 12.23 | 0.14 | 0.25 |
| 32 | 03-Apr | 184.00 | 194.62 | 184.00 | 186.55 | 188.61 | -0.52 | 196.02 | 8,528 | 7.40 | 5,430 | 8.77 | 0.10 | 0.18 |
| 33 | 02-Apr | 177.50 | 195.18 | 174.99 | 187.52 | 187.05 | 6.50 | 197.04 | 7,288 | 6.32 | 4,284 | 6.92 | 0.08 | 0.14 |
| 34 | 01-Apr | 172.94 | 177.30 | 170.41 | 176.08 | 173.53 | 3.79 | 185.01 | 4,473 | 3.88 | 2,167 | 3.50 | 0.04 | 0.07 |
| 35 | 28-Mar | 174.20 | 184.70 | 167.67 | 169.65 | 172.51 | -0.52 | 178.26 | 10,729 | 9.31 | 6,338 | 10.24 | 0.11 | 0.21 |
| 36 | 27-Mar | 174.90 | 178.10 | 166.65 | 170.54 | 172.93 | -2.49 | 179.19 | 13,407 | 11.63 | 9,082 | 14.67 | 0.16 | 0.30 |
| 37 | 26-Mar | 180.66 | 181.82 | 173.46 | 174.90 | 176.16 | -3.19 | 183.77 | 12,243 | 10.62 | 9,477 | 15.31 | 0.17 | 0.31 |
| 38 | 25-Mar | 184.79 | 184.95 | 180.00 | 180.66 | 182.44 | -2.13 | 189.83 | 8,189 | 7.10 | 6,884 | 11.12 | 0.13 | 0.23 |
| 39 | 24-Mar | 181.00 | 187.55 | 181.00 | 184.60 | 184.76 | 1.07 | 193.97 | 6,923 | 6.00 | 5,140 | 8.30 | 0.09 | 0.17 |
| 40 | 21-Mar | 180.95 | 185.57 | 180.61 | 182.65 | 182.46 | 1.85 | 191.92 | 8,181 | 7.10 | 5,345 | 8.63 | 0.10 | 0.18 |
| 41 | 20-Mar | 184.58 | 184.75 | 178.50 | 179.33 | 180.62 | -1.64 | 188.43 | 10,592 | 9.19 | 7,027 | 11.35 | 0.13 | 0.23 |
| 42 | 19-Mar | 178.05 | 183.99 | 178.05 | 182.32 | 181.45 | 2.09 | 191.57 | 8,494 | 7.37 | 4,487 | 7.25 | 0.08 | 0.15 |
| 43 | 18-Mar | 171.39 | 181.59 | 171.39 | 178.58 | 177.28 | 4.63 | 187.64 | 15,960 | 13.84 | 10,608 | 17.14 | 0.19 | 0.35 |
| 44 | 17-Mar | 174.80 | 177.39 | 166.74 | 170.68 | 174.85 | -1.26 | 179.34 | 11,446 | 9.93 | 7,750 | 12.52 | 0.14 | 0.25 |
| 45 | 13-Mar | 176.87 | 176.87 | 171.18 | 172.85 | 174.43 | -1.48 | 181.62 | 4,653 | 4.04 | 3,237 | 5.23 | 0.06 | 0.11 |
| 46 | 12-Mar | 183.27 | 185.00 | 171.37 | 175.44 | 175.32 | -2.69 | 184.34 | 20,642 | 17.90 | 12,223 | 19.75 | 0.21 | 0.40 |
| 47 | 11-Mar | 180.00 | 183.99 | 176.41 | 180.29 | 178.71 | -1.32 | 189.44 | 12,748 | 11.06 | 7,463 | 12.06 | 0.13 | 0.25 |
| 48 | 10-Mar | 187.00 | 187.40 | 181.05 | 182.70 | 185.36 | -0.74 | 191.97 | 7,389 | 6.41 | 5,871 | 9.48 | 0.11 | 0.19 |
| 49 | 07-Mar | 178.35 | 188.91 | 178.35 | 184.06 | 185.69 | -0.92 | 193.40 | 6,132 | 5.32 | 3,041 | 4.91 | 0.06 | 0.10 |
| 50 | 06-Mar | 184.72 | 191.99 | 184.00 | 185.77 | 187.27 | 0.57 | 195.20 | 7,712 | 6.69 | 5,385 | 8.70 | 0.10 | 0.18 |
| 51 | 05-Mar | 180.77 | 186.00 | 180.77 | 184.72 | 183.91 | 4.03 | 194.09 | 3,624 | 3.14 | 2,203 | 3.56 | 0.04 | 0.07 |
| 52 | 04-Mar | 182.35 | 182.61 | 176.51 | 177.56 | 180.19 | -0.69 | 186.57 | 2,712 | 2.35 | 1,608 | 2.60 | 0.03 | 0.05 |
| 53 | 03-Mar | 187.84 | 187.84 | 176.57 | 178.79 | 178.92 | -2.92 | 187.86 | 7,967 | 6.91 | 5,503 | 8.89 | 0.10 | 0.18 |
| 54 | 28-Feb | 192.00 | 192.00 | 182.95 | 184.17 | 187.67 | -3.85 | 193.52 | 7,053 | 6.12 | 4,991 | 8.06 | 0.09 | 0.16 |
| 55 | 27-Feb | 195.46 | 197.82 | 190.50 | 191.55 | 193.73 | -2.07 | 201.27 | 2,873 | 2.49 | 2,277 | 3.68 | 0.04 | 0.07 |
| 56 | 25-Feb | 197.50 | 199.50 | 193.50 | 195.59 | 196.40 | -0.01 | 205.51 | 3,276 | 2.84 | 1,689 | 2.73 | 0.03 | 0.06 |
| 57 | 24-Feb | 194.71 | 198.00 | 192.00 | 195.61 | 195.01 | -0.29 | 205.54 | 2,354 | 2.04 | 1,783 | 2.88 | 0.03 | 0.06 |
| 58 | 21-Feb | 199.23 | 203.39 | 194.40 | 196.17 | 198.11 | -0.61 | 206.12 | 5,425 | 4.71 | 3,270 | 5.28 | 0.06 | 0.11 |
| 59 | 20-Feb | 199.90 | 205.01 | 196.00 | 197.38 | 199.66 | -0.74 | 207.40 | 7,775 | 6.74 | 4,095 | 6.62 | 0.08 | 0.13 |
| 60 | 19-Feb | 196.85 | 201.00 | 193.65 | 198.85 | 198.55 | 0.49 | 208.94 | 4,814 | 4.18 | 2,787 | 4.50 | 0.06 | 0.09 |
| 61 | 18-Feb | 202.30 | 203.55 | 196.00 | 197.89 | 197.93 | -0.86 | 207.93 | 2,401 | 2.08 | 1,589 | 2.57 | 0.03 | 0.05 |
| 62 | 17-Feb | 203.65 | 203.95 | 195.62 | 199.60 | 201.07 | -0.23 | 209.73 | 5,067 | 4.39 | 3,519 | 5.68 | 0.07 | 0.12 |
| 63 | 14-Feb | 209.93 | 209.99 | 198.00 | 200.07 | 204.62 | -4.53 | 210.22 | 4,799 | 4.16 | 2,508 | 4.05 | 0.05 | 0.08 |
| 64 | 13-Feb | 206.95 | 215.99 | 205.30 | 209.56 | 209.59 | -2.79 | 220.19 | 10,821 | 9.39 | 4,963 | 8.02 | 0.10 | 0.16 |
| 65 | 12-Feb | 215.74 | 219.70 | 202.83 | 215.57 | 214.11 | 1.87 | 226.51 | 3,766 | 3.27 | 1,978 | 3.20 | 0.04 | 0.06 |
| 66 | 11-Feb | 220.24 | 220.25 | 208.95 | 211.61 | 213.65 | -3.49 | 222.35 | 1,909 | 1.66 | 1,180 | 1.91 | 0.03 | 0.04 |
| 67 | 10-Feb | 217.99 | 222.00 | 211.85 | 219.26 | 217.54 | 2.50 | 230.39 | 6,782 | 5.88 | 3,388 | 5.47 | 0.07 | 0.11 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL