| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 279.0 / 166.65 | Month: 222.59 / 168.8 | Week: 205.96 / 196.5 | Day: 206.0 / 199.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 199.80 | 206.00 | 199.80 | 201.22 | 202.68 | 0.77 | 211.43 | 8,078 | 7.01 | 3,928 | 6.35 | 0.08 | 13 |
| 2 | 10-Jul | 209.00 | 213.79 | 198.00 | 199.69 | 206.10 | -1.79 | 209.82 | 44,260 | 38.39 | 24,953 | 40.31 | 0.51 | 82 |
| 3 | 09-Jul | 196.50 | 212.00 | 191.61 | 203.32 | 204.95 | 5.25 | 213.64 | 52,802 | 45.80 | 26,764 | 43.24 | 0.55 | 87 |
| 4 | 08-Jul | 196.81 | 199.62 | 192.03 | 193.17 | 194.30 | -1.90 | 202.97 | 4,072 | 3.53 | 2,410 | 3.89 | 0.05 | 8 |
| 5 | 07-Jul | 201.70 | 201.70 | 196.01 | 196.92 | 198.35 | -1.35 | 206.91 | 1,461 | 1.27 | 980 | 1.58 | 0.02 | 3 |
| 6 | 04-Jul | 199.01 | 200.00 | 198.29 | 199.62 | 199.64 | 0.31 | 209.75 | 1,387 | 1.20 | 1,053 | 1.70 | 0.02 | 3 |
| 7 | 03-Jul | 198.75 | 200.08 | 197.30 | 199.01 | 198.83 | 0.59 | 209.11 | 1,749 | 1.52 | 1,035 | 1.67 | 0.02 | 3 |
| 8 | 02-Jul | 204.18 | 204.18 | 196.50 | 197.85 | 199.25 | -1.76 | 207.89 | 3,408 | 2.96 | 2,013 | 3.25 | 0.04 | 7 |
| 9 | 01-Jul | 203.68 | 205.96 | 200.00 | 201.39 | 202.76 | -0.97 | 211.61 | 5,836 | 5.06 | 3,216 | 5.20 | 0.07 | 11 |
| 10 | 30-Jun | 199.98 | 204.90 | 198.58 | 203.37 | 201.71 | 2.03 | 213.69 | 6,448 | 5.59 | 3,194 | 5.16 | 0.06 | 10 |
| 11 | 27-Jun | 198.84 | 202.79 | 196.23 | 199.33 | 199.29 | -0.26 | 209.44 | 8,976 | 7.78 | 4,044 | 6.53 | 0.08 | 13 |
| 12 | 26-Jun | 192.03 | 208.00 | 192.03 | 199.84 | 200.54 | 4.07 | 209.98 | 17,331 | 15.03 | 6,286 | 10.16 | 0.13 | 21 |
| 13 | 25-Jun | 191.00 | 195.00 | 191.00 | 192.02 | 192.39 | 0.32 | 201.76 | 4,195 | 3.64 | 2,506 | 4.05 | 0.05 | 8 |
| 14 | 24-Jun | 195.61 | 195.61 | 190.01 | 191.41 | 192.33 | 1.37 | 201.12 | 5,071 | 4.40 | 2,174 | 3.51 | 0.04 | 7 |
| 15 | 23-Jun | 196.09 | 196.09 | 188.08 | 188.83 | 188.98 | -1.79 | 198.41 | 9,166 | 7.95 | 5,775 | 9.33 | 0.11 | 19 |
| 16 | 20-Jun | 190.06 | 193.37 | 189.75 | 192.27 | 192.12 | 1.16 | 202.03 | 1,414 | 1.23 | 801 | 1.29 | 0.02 | 3 |
| 17 | 19-Jun | 196.62 | 196.62 | 189.15 | 190.06 | 190.53 | -2.80 | 199.70 | 4,242 | 3.68 | 2,601 | 4.20 | 0.05 | 9 |
| 18 | 18-Jun | 194.96 | 196.00 | 192.81 | 195.54 | 194.75 | 0.80 | 205.46 | 3,236 | 2.81 | 2,320 | 3.75 | 0.05 | 8 |
| 19 | 17-Jun | 191.21 | 197.72 | 191.21 | 193.99 | 193.76 | 1.46 | 203.83 | 4,961 | 4.30 | 3,212 | 5.19 | 0.06 | 10 |
| 20 | 16-Jun | 200.99 | 203.98 | 187.98 | 191.19 | 192.13 | -3.35 | 200.89 | 28,785 | 24.97 | 15,014 | 24.26 | 0.29 | 49 |
| 21 | 13-Jun | 198.00 | 200.07 | 194.10 | 197.81 | 197.70 | -0.79 | 207.85 | 5,735 | 4.97 | 2,895 | 4.68 | 0.06 | 9 |
| 22 | 12-Jun | 205.65 | 205.65 | 198.00 | 199.39 | 201.28 | -1.10 | 209.51 | 8,876 | 7.70 | 4,672 | 7.55 | 0.09 | 15 |
| 23 | 11-Jun | 206.55 | 207.90 | 200.78 | 201.60 | 203.89 | -1.42 | 211.83 | 20,296 | 17.60 | 8,485 | 13.71 | 0.17 | 28 |
| 24 | 10-Jun | 208.50 | 212.99 | 203.86 | 204.51 | 207.27 | -2.19 | 214.89 | 16,455 | 14.27 | 9,201 | 14.86 | 0.19 | 30 |
| 25 | 09-Jun | 215.70 | 217.80 | 208.00 | 209.08 | 213.14 | -1.64 | 219.69 | 50,309 | 43.63 | 24,738 | 39.96 | 0.53 | 81 |
| 26 | 06-Jun | 194.99 | 230.05 | 193.00 | 212.56 | 219.60 | 10.88 | 223.35 | 364,173 | 315.85 | 66,689 | 107.74 | 1.46 | 218 |
| 27 | 05-Jun | 195.93 | 198.54 | 191.10 | 191.71 | 193.82 | -2.15 | 201.44 | 4,765 | 4.13 | 2,721 | 4.40 | 0.05 | 9 |
| 28 | 04-Jun | 198.68 | 202.88 | 192.37 | 195.93 | 198.19 | -0.60 | 205.87 | 11,845 | 10.27 | 7,193 | 11.62 | 0.14 | 24 |
| 29 | 03-Jun | 196.63 | 199.75 | 195.02 | 197.12 | 196.25 | 0.58 | 207.12 | 12,153 | 10.54 | 8,868 | 14.33 | 0.17 | 29 |
| 30 | 02-Jun | 187.00 | 201.80 | 187.00 | 195.98 | 196.53 | 4.65 | 205.92 | 13,756 | 11.93 | 7,879 | 12.73 | 0.15 | 26 |
| 31 | 30-May | 190.22 | 190.75 | 186.50 | 187.27 | 187.67 | -2.12 | 196.77 | 7,284 | 6.32 | 4,901 | 7.92 | 0.09 | 16 |
| 32 | 29-May | 189.66 | 192.75 | 184.83 | 191.32 | 190.62 | 1.78 | 201.03 | 30,904 | 26.80 | 22,695 | 36.66 | 0.43 | 74 |
| 33 | 28-May | 193.40 | 193.40 | 186.30 | 187.97 | 188.33 | -0.97 | 197.51 | 12,532 | 10.87 | 8,976 | 14.50 | 0.17 | 29 |
| 34 | 27-May | 192.70 | 194.83 | 189.26 | 189.82 | 190.67 | -0.03 | 199.45 | 4,580 | 3.97 | 3,268 | 5.28 | 0.06 | 11 |
| 35 | 26-May | 192.00 | 193.45 | 188.10 | 189.88 | 190.45 | -1.72 | 199.52 | 12,727 | 11.04 | 10,228 | 16.52 | 0.19 | 33 |
| 36 | 23-May | 201.01 | 204.00 | 187.99 | 193.20 | 192.52 | -5.03 | 203.00 | 36,033 | 31.25 | 16,061 | 25.95 | 0.31 | 52 |
| 37 | 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 | 7 |
| 38 | 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 | 22 |
| 39 | 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 | 24 |
| 40 | 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 | 63 |
| 41 | 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 | 10 |
| 42 | 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 | 4 |
| 43 | 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 | 11 |
| 44 | 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 | 15 |
| 45 | 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 | 15 |
| 46 | 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 | 6 |
| 47 | 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 | 5 |
| 48 | 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 | 7 |
| 49 | 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 | 9 |
| 50 | 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 | 11 |
| 51 | 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 | 7 |
| 52 | 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 | 12 |
| 53 | 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 | 26 |
| 54 | 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 | 7 |
| 55 | 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 | 7 |
| 56 | 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 | 20 |
| 57 | 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 | 6 |
| 58 | 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 | 9 |
| 59 | 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 | 25 |
| 60 | 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 | 3 |
| 61 | 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 | 2 |
| 62 | 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 | 4 |
| 63 | 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 | 4 |
| 64 | 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 | 3 |
| 65 | 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 | 2 |
| 66 | 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 | 5 |
| 67 | 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 | 25 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL