| 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: -; Drift%: - |
| 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 / 0.14 / 1.98 / 28.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 279.0 / 166.65 | Month: 191.99 / 166.65 | Week: 187.55 / 166.65 | Day: 194.62 / 184.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 184.00 | 194.62 | 184.00 | 186.55 | 188.61 | -0.52 | 196.02 | 8,528 | 3.14 | 5,430 | 3.37 | 0.10 | 0.18 |
| 2 | 02-Apr | 177.50 | 195.18 | 174.99 | 187.52 | 187.05 | 6.50 | 197.04 | 7,288 | 2.69 | 4,284 | 2.66 | 0.08 | 0.14 |
| 3 | 01-Apr | 172.94 | 177.30 | 170.41 | 176.08 | 173.53 | 3.79 | 185.01 | 4,473 | 1.65 | 2,167 | 1.35 | 0.04 | 0.07 |
| 4 | 28-Mar | 174.20 | 184.70 | 167.67 | 169.65 | 172.51 | -0.52 | 178.26 | 10,729 | 3.95 | 6,338 | 3.94 | 0.11 | 0.21 |
| 5 | 27-Mar | 174.90 | 178.10 | 166.65 | 170.54 | 172.93 | -2.49 | 179.19 | 13,407 | 4.94 | 9,082 | 5.64 | 0.16 | 0.30 |
| 6 | 26-Mar | 180.66 | 181.82 | 173.46 | 174.90 | 176.16 | -3.19 | 183.77 | 12,243 | 4.51 | 9,477 | 5.89 | 0.17 | 0.31 |
| 7 | 25-Mar | 184.79 | 184.95 | 180.00 | 180.66 | 182.44 | -2.13 | 189.83 | 8,189 | 3.02 | 6,884 | 4.28 | 0.13 | 0.23 |
| 8 | 24-Mar | 181.00 | 187.55 | 181.00 | 184.60 | 184.76 | 1.07 | 193.97 | 6,923 | 2.55 | 5,140 | 3.19 | 0.09 | 0.17 |
| 9 | 21-Mar | 180.95 | 185.57 | 180.61 | 182.65 | 182.46 | 1.85 | 191.92 | 8,181 | 3.02 | 5,345 | 3.32 | 0.10 | 0.18 |
| 10 | 20-Mar | 184.58 | 184.75 | 178.50 | 179.33 | 180.62 | -1.64 | 188.43 | 10,592 | 3.90 | 7,027 | 4.37 | 0.13 | 0.23 |
| 11 | 19-Mar | 178.05 | 183.99 | 178.05 | 182.32 | 181.45 | 2.09 | 191.57 | 8,494 | 3.13 | 4,487 | 2.79 | 0.08 | 0.15 |
| 12 | 18-Mar | 171.39 | 181.59 | 171.39 | 178.58 | 177.28 | 4.63 | 187.64 | 15,960 | 5.88 | 10,608 | 6.59 | 0.19 | 0.35 |
| 13 | 17-Mar | 174.80 | 177.39 | 166.74 | 170.68 | 174.85 | -1.26 | 179.34 | 11,446 | 4.22 | 7,750 | 4.82 | 0.14 | 0.25 |
| 14 | 13-Mar | 176.87 | 176.87 | 171.18 | 172.85 | 174.43 | -1.48 | 181.62 | 4,653 | 1.72 | 3,237 | 2.01 | 0.06 | 0.11 |
| 15 | 12-Mar | 183.27 | 185.00 | 171.37 | 175.44 | 175.32 | -2.69 | 184.34 | 20,642 | 7.61 | 12,223 | 7.60 | 0.21 | 0.40 |
| 16 | 11-Mar | 180.00 | 183.99 | 176.41 | 180.29 | 178.71 | -1.32 | 189.44 | 12,748 | 4.70 | 7,463 | 4.64 | 0.13 | 0.25 |
| 17 | 10-Mar | 187.00 | 187.40 | 181.05 | 182.70 | 185.36 | -0.74 | 191.97 | 7,389 | 2.72 | 5,871 | 3.65 | 0.11 | 0.19 |
| 18 | 07-Mar | 178.35 | 188.91 | 178.35 | 184.06 | 185.69 | -0.92 | 193.40 | 6,132 | 2.26 | 3,041 | 1.89 | 0.06 | 0.10 |
| 19 | 06-Mar | 184.72 | 191.99 | 184.00 | 185.77 | 187.27 | 0.57 | 195.20 | 7,712 | 2.84 | 5,385 | 3.35 | 0.10 | 0.18 |
| 20 | 05-Mar | 180.77 | 186.00 | 180.77 | 184.72 | 183.91 | 4.03 | 194.09 | 3,624 | 1.34 | 2,203 | 1.37 | 0.04 | 0.07 |
| 21 | 04-Mar | 182.35 | 182.61 | 176.51 | 177.56 | 180.19 | -0.69 | 186.57 | 2,712 | 1.00 | 1,608 | 1.00 | 0.03 | 0.05 |
| 22 | 03-Mar | 187.84 | 187.84 | 176.57 | 178.79 | 178.92 | -2.92 | 187.86 | 7,967 | 2.94 | 5,503 | 3.42 | 0.10 | 0.18 |
| 23 | 28-Feb | 192.00 | 192.00 | 182.95 | 184.17 | 187.67 | -3.85 | 193.52 | 7,053 | 2.60 | 4,991 | 3.10 | 0.09 | 0.16 |
| 24 | 27-Feb | 195.46 | 197.82 | 190.50 | 191.55 | 193.73 | -2.07 | 201.27 | 2,873 | 1.06 | 2,277 | 1.42 | 0.04 | 0.07 |
| 25 | 25-Feb | 197.50 | 199.50 | 193.50 | 195.59 | 196.40 | -0.01 | 205.51 | 3,276 | 1.21 | 1,689 | 1.05 | 0.03 | 0.06 |
| 26 | 24-Feb | 194.71 | 198.00 | 192.00 | 195.61 | 195.01 | -0.29 | 205.54 | 2,354 | 0.87 | 1,783 | 1.11 | 0.03 | 0.06 |
| 27 | 21-Feb | 199.23 | 203.39 | 194.40 | 196.17 | 198.11 | -0.61 | 206.12 | 5,425 | 2.00 | 3,270 | 2.03 | 0.06 | 0.11 |
| 28 | 20-Feb | 199.90 | 205.01 | 196.00 | 197.38 | 199.66 | -0.74 | 207.40 | 7,775 | 2.87 | 4,095 | 2.55 | 0.08 | 0.13 |
| 29 | 19-Feb | 196.85 | 201.00 | 193.65 | 198.85 | 198.55 | 0.49 | 208.94 | 4,814 | 1.77 | 2,787 | 1.73 | 0.06 | 0.09 |
| 30 | 18-Feb | 202.30 | 203.55 | 196.00 | 197.89 | 197.93 | -0.86 | 207.93 | 2,401 | 0.88 | 1,589 | 0.99 | 0.03 | 0.05 |
| 31 | 17-Feb | 203.65 | 203.95 | 195.62 | 199.60 | 201.07 | -0.23 | 209.73 | 5,067 | 1.87 | 3,519 | 2.19 | 0.07 | 0.12 |
| 32 | 14-Feb | 209.93 | 209.99 | 198.00 | 200.07 | 204.62 | -4.53 | 210.22 | 4,799 | 1.77 | 2,508 | 1.56 | 0.05 | 0.08 |
| 33 | 13-Feb | 206.95 | 215.99 | 205.30 | 209.56 | 209.59 | -2.79 | 220.19 | 10,821 | 3.99 | 4,963 | 3.08 | 0.10 | 0.16 |
| 34 | 12-Feb | 215.74 | 219.70 | 202.83 | 215.57 | 214.11 | 1.87 | 226.51 | 3,766 | 1.39 | 1,978 | 1.23 | 0.04 | 0.06 |
| 35 | 11-Feb | 220.24 | 220.25 | 208.95 | 211.61 | 213.65 | -3.49 | 222.35 | 1,909 | 0.70 | 1,180 | 0.73 | 0.03 | 0.04 |
| 36 | 10-Feb | 217.99 | 222.00 | 211.85 | 219.26 | 217.54 | 2.50 | 230.39 | 6,782 | 2.50 | 3,388 | 2.11 | 0.07 | 0.11 |
| 37 | 07-Feb | 225.19 | 225.19 | 211.10 | 213.91 | 217.84 | -3.77 | 224.76 | 19,898 | 7.33 | 15,190 | 9.44 | 0.33 | 0.50 |
| 38 | 06-Feb | 225.92 | 226.85 | 220.91 | 222.29 | 223.38 | -0.10 | 233.57 | 4,417 | 1.63 | 1,915 | 1.19 | 0.04 | 0.06 |
| 39 | 05-Feb | 221.44 | 228.75 | 220.10 | 222.51 | 223.51 | 1.37 | 233.80 | 9,155 | 3.37 | 4,728 | 2.94 | 0.11 | 0.16 |
| 40 | 04-Feb | 221.45 | 222.70 | 215.22 | 219.51 | 218.58 | 1.02 | 230.65 | 1,924 | 0.71 | 1,099 | 0.68 | 0.02 | 0.04 |
| 41 | 03-Feb | 219.00 | 223.89 | 216.61 | 217.29 | 219.04 | -1.05 | 228.32 | 2,289 | 0.84 | 1,491 | 0.93 | 0.03 | 0.05 |
| 42 | 01-Feb | 225.53 | 225.53 | 215.00 | 219.60 | 220.11 | -0.86 | 230.74 | 2,319 | 0.85 | 1,330 | 0.83 | 0.03 | 0.04 |
| 43 | 31-Jan | 213.60 | 224.00 | 209.55 | 221.50 | 217.14 | 3.70 | 232.74 | 7,134 | 2.63 | 2,814 | 1.75 | 0.06 | 0.09 |
| 44 | 30-Jan | 220.65 | 223.00 | 212.10 | 213.60 | 215.75 | -2.11 | 224.44 | 7,936 | 2.93 | 3,819 | 2.37 | 0.08 | 0.13 |
| 45 | 29-Jan | 213.05 | 221.70 | 212.00 | 218.20 | 216.78 | 4.23 | 229.27 | 8,378 | 3.09 | 2,638 | 1.64 | 0.06 | 0.09 |
| 46 | 28-Jan | 214.90 | 226.85 | 203.25 | 209.35 | 211.49 | -1.11 | 219.97 | 11,909 | 4.39 | 6,342 | 3.94 | 0.13 | 0.21 |
| 47 | 27-Jan | 220.00 | 226.55 | 210.00 | 211.70 | 214.62 | -6.58 | 222.44 | 12,825 | 4.73 | 7,089 | 4.41 | 0.15 | 0.23 |
| 48 | 24-Jan | 242.00 | 256.00 | 218.00 | 226.60 | 230.14 | -5.58 | 238.10 | 15,594 | 5.75 | 6,775 | 4.21 | 0.16 | 0.22 |
| 49 | 23-Jan | 237.05 | 242.95 | 237.05 | 240.00 | 240.22 | -0.08 | 252.00 | 3,289 | 1.21 | 1,325 | 0.82 | 0.03 | 0.04 |
| 50 | 22-Jan | 239.60 | 246.65 | 236.15 | 240.20 | 241.48 | -0.02 | 252.39 | 8,118 | 2.99 | 4,422 | 2.75 | 0.11 | 0.15 |
| 51 | 21-Jan | 243.95 | 278.00 | 238.25 | 240.25 | 254.56 | -0.85 | 252.44 | 66,408 | 24.48 | 18,501 | 11.50 | 0.47 | 0.61 |
| 52 | 20-Jan | 242.75 | 247.70 | 237.25 | 242.30 | 242.36 | 0.54 | 254.59 | 11,084 | 4.09 | 2,694 | 1.67 | 0.07 | 0.09 |
| 53 | 17-Jan | 247.80 | 247.80 | 238.80 | 241.00 | 242.26 | -0.12 | 253.00 | 11,547 | 4.26 | 1,601 | 1.00 | 0.04 | 0.05 |
| 54 | 16-Jan | 244.90 | 248.95 | 236.25 | 241.30 | 242.31 | 0.46 | 253.54 | 12,748 | 4.70 | 2,928 | 1.82 | 0.07 | 0.10 |
| 55 | 15-Jan | 249.15 | 249.85 | 236.00 | 240.20 | 241.23 | -1.89 | 252.39 | 10,661 | 3.93 | 2,453 | 1.52 | 0.06 | 0.08 |
| 56 | 14-Jan | 245.85 | 249.45 | 232.40 | 244.75 | 240.63 | 4.04 | 257.17 | 25,759 | 9.49 | 3,666 | 2.28 | 0.09 | 0.12 |
| 57 | 13-Jan | 246.95 | 256.60 | 232.00 | 234.85 | 239.24 | -5.22 | 246.77 | 18,946 | 6.98 | 4,803 | 2.99 | 0.11 | 0.16 |
| 58 | 10-Jan | 260.00 | 263.95 | 246.50 | 247.10 | 251.64 | -4.59 | 259.64 | 11,494 | 4.24 | 5,916 | 3.68 | 0.15 | 0.19 |
| 59 | 09-Jan | 265.15 | 269.70 | 255.00 | 258.45 | 260.86 | -1.10 | 271.56 | 8,803 | 3.24 | 2,459 | 1.53 | 0.06 | 0.08 |
| 60 | 08-Jan | 264.20 | 271.85 | 260.10 | 261.30 | 262.73 | -1.17 | 274.56 | 4,817 | 1.78 | 1,937 | 1.20 | 0.05 | 0.06 |
| 61 | 07-Jan | 272.05 | 272.40 | 262.20 | 264.35 | 264.42 | 1.02 | 277.76 | 9,841 | 3.63 | 5,514 | 3.43 | 0.15 | 0.18 |
| 62 | 06-Jan | 274.95 | 274.95 | 261.10 | 261.65 | 262.97 | -2.31 | 274.93 | 26,694 | 9.84 | 16,193 | 10.06 | 0.43 | 0.53 |
| 63 | 03-Jan | 277.90 | 277.90 | 265.55 | 267.70 | 270.80 | -1.40 | 281.28 | 36,262 | 13.37 | 28,297 | 17.59 | 0.77 | 0.93 |
| 64 | 02-Jan | 279.00 | 279.00 | 270.10 | 271.45 | 271.62 | -0.52 | 285.22 | 11,997 | 4.42 | 4,933 | 3.07 | 0.13 | 0.16 |
| 65 | 01-Jan | 267.90 | 276.20 | 262.25 | 272.85 | 271.11 | 3.24 | 286.70 | 42,304 | 15.59 | 17,473 | 10.86 | 0.47 | 0.57 |
| 66 | 31-Dec | 263.40 | 264.40 | 262.10 | 264.00 | 263.06 | 0.66 | 277.00 | 20,732 | 7.64 | 11,744 | 7.30 | 0.31 | 0.39 |
| 67 | 30-Dec | 267.00 | 267.00 | 261.75 | 262.25 | 262.60 | -0.31 | 275.56 | 26,635 | 9.82 | 18,370 | 11.42 | 0.48 | 0.60 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL