| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 227.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 125.0 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 10,003,687 | Low52 Date: 03-Mar-2025 | SHP: 66.64 / 0.03 / 0.01 / 33.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.0 / 125.0 | Month: 169.99 / 146.0 | Week: 165.0 / 155.11 | Day: 153.7 / 150.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 153.70 | 153.70 | 150.01 | 151.33 | 151.73 | -0.72 | 151.39 | 947 | 1.99 | 631 | 2.03 | 0.01 | 2 |
| 2 | 11-Nov | 148.51 | 153.49 | 144.91 | 152.42 | 150.06 | 2.79 | 152.48 | 5,992 | 12.61 | 3,507 | 11.28 | 0.05 | 11 |
| 3 | 10-Nov | 154.00 | 154.00 | 146.04 | 148.29 | 148.08 | -1.61 | 148.34 | 783 | 1.65 | 572 | 1.84 | 0.01 | 2 |
| 4 | 07-Nov | 149.20 | 154.39 | 147.00 | 150.71 | 150.69 | 0.23 | 150.77 | 544 | 1.15 | 493 | 1.59 | 0.01 | 1 |
| 5 | 06-Nov | 152.50 | 155.40 | 149.60 | 150.36 | 152.44 | -1.21 | 150.42 | 1,346 | 2.83 | 1,010 | 3.25 | 0.02 | 3 |
| 6 | 04-Nov | 155.65 | 157.99 | 151.05 | 152.20 | 152.81 | -2.76 | 152.26 | 3,244 | 6.83 | 2,420 | 7.78 | 0.04 | 7 |
| 7 | 03-Nov | 157.97 | 157.97 | 153.36 | 156.52 | 155.60 | 0.17 | 156.58 | 1,988 | 4.19 | 1,489 | 4.79 | 0.02 | 4 |
| 8 | 31-Oct | 158.00 | 159.50 | 156.00 | 156.26 | 157.35 | -0.08 | 156.32 | 682 | 1.44 | 570 | 1.83 | 0.01 | 2 |
| 9 | 30-Oct | 158.00 | 161.80 | 155.11 | 156.39 | 156.92 | -1.04 | 156.45 | 5,766 | 12.14 | 3,416 | 10.98 | 0.05 | 10 |
| 10 | 29-Oct | 160.00 | 162.49 | 157.75 | 158.03 | 159.33 | -2.54 | 158.09 | 2,376 | 5.00 | 1,787 | 5.75 | 0.03 | 5 |
| 11 | 28-Oct | 160.15 | 164.19 | 157.03 | 162.15 | 161.38 | 1.25 | 162.21 | 4,007 | 8.44 | 2,838 | 9.13 | 0.05 | 9 |
| 12 | 27-Oct | 161.99 | 165.00 | 159.80 | 160.15 | 161.45 | 0.23 | 160.21 | 5,837 | 12.29 | 4,093 | 13.16 | 0.07 | 12 |
| 13 | 24-Oct | 159.36 | 167.00 | 158.61 | 159.79 | 160.76 | 0.28 | 159.85 | 17,339 | 36.50 | 10,729 | 34.50 | 0.17 | 32 |
| 14 | 23-Oct | 159.00 | 164.90 | 156.00 | 159.35 | 160.67 | 0.89 | 159.41 | 17,859 | 37.60 | 6,945 | 22.33 | 0.11 | 21 |
| 15 | 21-Oct | 158.00 | 159.69 | 154.25 | 157.94 | 157.08 | 0.61 | 158.00 | 3,380 | 7.12 | 2,320 | 7.46 | 0.04 | 7 |
| 16 | 20-Oct | 158.33 | 162.40 | 153.01 | 156.98 | 157.07 | -0.85 | 157.04 | 18,339 | 38.61 | 10,538 | 33.88 | 0.17 | 32 |
| 17 | 17-Oct | 155.95 | 178.15 | 148.61 | 158.33 | 169.88 | 6.65 | 158.39 | 281,441 | 592.51 | 64,194 | 206.41 | 1.09 | 193 |
| 18 | 16-Oct | 149.21 | 152.00 | 148.25 | 148.46 | 150.51 | -0.99 | 148.51 | 995 | 2.09 | 804 | 2.59 | 0.01 | 2 |
| 19 | 15-Oct | 150.94 | 150.96 | 146.03 | 149.95 | 149.82 | 1.49 | 150.01 | 3,030 | 6.38 | 2,181 | 7.01 | 0.03 | 7 |
| 20 | 14-Oct | 151.01 | 151.01 | 147.01 | 147.75 | 148.64 | -1.22 | 147.80 | 474 | 1.00 | 419 | 1.35 | 0.01 | 1 |
| 21 | 13-Oct | 152.95 | 152.99 | 148.00 | 149.57 | 150.27 | -1.78 | 149.63 | 1,716 | 3.61 | 1,244 | 4.00 | 0.02 | 4 |
| 22 | 10-Oct | 150.92 | 153.49 | 150.00 | 152.28 | 151.67 | 0.90 | 152.34 | 625 | 1.32 | 363 | 1.17 | 0.01 | 1 |
| 23 | 09-Oct | 149.21 | 154.90 | 148.20 | 150.92 | 151.78 | -0.24 | 150.98 | 4,390 | 9.24 | 2,448 | 7.87 | 0.04 | 7 |
| 24 | 08-Oct | 151.88 | 154.98 | 148.00 | 151.28 | 150.57 | -0.21 | 151.34 | 4,085 | 8.60 | 3,360 | 10.80 | 0.05 | 10 |
| 25 | 07-Oct | 151.01 | 153.82 | 147.10 | 151.60 | 151.06 | 1.71 | 151.66 | 3,751 | 7.90 | 3,398 | 10.93 | 0.05 | 10 |
| 26 | 06-Oct | 152.50 | 153.00 | 146.70 | 149.05 | 150.09 | -0.78 | 149.10 | 1,603 | 3.37 | 1,222 | 3.93 | 0.02 | 4 |
| 27 | 03-Oct | 156.00 | 156.00 | 147.00 | 150.22 | 150.34 | 0.36 | 150.28 | 4,538 | 9.55 | 3,078 | 9.90 | 0.05 | 9 |
| 28 | 01-Oct | 148.15 | 153.75 | 146.51 | 149.68 | 150.12 | 1.41 | 149.74 | 2,409 | 5.07 | 2,028 | 6.52 | 0.03 | 6 |
| 29 | 30-Sep | 147.99 | 150.50 | 147.00 | 147.60 | 148.43 | 0.81 | 147.65 | 1,573 | 3.31 | 1,274 | 4.10 | 0.02 | 4 |
| 30 | 29-Sep | 151.00 | 152.00 | 146.00 | 146.41 | 148.51 | -1.44 | 146.46 | 937 | 1.97 | 573 | 1.84 | 0.01 | 2 |
| 31 | 26-Sep | 148.26 | 153.00 | 146.50 | 148.55 | 149.03 | -1.32 | 148.60 | 21,770 | 45.83 | 18,741 | 60.26 | 0.28 | 56 |
| 32 | 25-Sep | 152.51 | 154.00 | 148.50 | 150.53 | 152.06 | -0.59 | 150.59 | 5,258 | 11.07 | 4,363 | 14.03 | 0.07 | 13 |
| 33 | 24-Sep | 152.71 | 156.72 | 150.51 | 151.42 | 152.28 | -0.60 | 151.48 | 7,631 | 16.07 | 6,114 | 19.66 | 0.09 | 18 |
| 34 | 23-Sep | 155.01 | 160.01 | 151.50 | 152.34 | 155.41 | 0.44 | 152.40 | 3,314 | 6.98 | 2,659 | 8.55 | 0.04 | 8 |
| 35 | 22-Sep | 157.00 | 157.00 | 151.11 | 151.68 | 153.06 | -1.25 | 151.74 | 1,663 | 3.50 | 1,405 | 4.52 | 0.02 | 4 |
| 36 | 19-Sep | 155.01 | 157.99 | 151.05 | 153.60 | 154.75 | -0.43 | 153.66 | 1,606 | 3.38 | 1,435 | 4.61 | 0.02 | 4 |
| 37 | 18-Sep | 156.00 | 158.99 | 154.01 | 154.27 | 155.77 | -0.62 | 154.33 | 1,610 | 3.39 | 1,397 | 4.49 | 0.02 | 4 |
| 38 | 17-Sep | 159.87 | 160.99 | 154.95 | 155.23 | 156.50 | 0.42 | 155.29 | 4,976 | 10.48 | 4,197 | 13.50 | 0.07 | 13 |
| 39 | 16-Sep | 157.99 | 159.00 | 154.02 | 154.58 | 157.76 | -0.46 | 154.64 | 3,638 | 7.66 | 2,927 | 9.41 | 0.05 | 9 |
| 40 | 15-Sep | 157.99 | 158.00 | 152.50 | 155.29 | 155.65 | -0.61 | 155.35 | 4,477 | 9.43 | 2,029 | 6.52 | 0.03 | 6 |
| 41 | 12-Sep | 165.00 | 165.00 | 154.44 | 156.25 | 158.13 | -1.05 | 156.31 | 3,347 | 7.05 | 2,038 | 6.55 | 0.03 | 6 |
| 42 | 11-Sep | 157.31 | 161.93 | 156.01 | 157.91 | 158.40 | -0.36 | 157.97 | 5,925 | 12.47 | 4,589 | 14.76 | 0.07 | 14 |
| 43 | 10-Sep | 168.50 | 168.50 | 158.00 | 158.48 | 160.93 | -2.05 | 158.54 | 1,779 | 3.75 | 1,484 | 4.77 | 0.02 | 4 |
| 44 | 09-Sep | 163.24 | 164.00 | 160.25 | 161.80 | 162.48 | 0.97 | 161.86 | 2,629 | 5.53 | 2,551 | 8.20 | 0.04 | 8 |
| 45 | 08-Sep | 169.99 | 169.99 | 155.20 | 160.25 | 160.66 | 2.08 | 160.31 | 5,439 | 11.45 | 2,878 | 9.25 | 0.05 | 9 |
| 46 | 05-Sep | 156.49 | 160.49 | 155.01 | 156.99 | 157.89 | 0.06 | 157.05 | 727 | 1.53 | 536 | 1.72 | 0.01 | 2 |
| 47 | 04-Sep | 161.00 | 163.51 | 155.05 | 156.90 | 158.90 | -1.33 | 156.96 | 4,030 | 8.48 | 3,081 | 9.91 | 0.05 | 9 |
| 48 | 03-Sep | 157.71 | 163.00 | 157.70 | 159.01 | 159.96 | -0.41 | 159.07 | 1,930 | 4.06 | 1,632 | 5.25 | 0.03 | 5 |
| 49 | 02-Sep | 162.70 | 162.70 | 158.25 | 159.66 | 160.56 | 1.33 | 159.72 | 2,038 | 4.29 | 1,920 | 6.17 | 0.03 | 6 |
| 50 | 01-Sep | 161.28 | 161.28 | 156.22 | 157.56 | 158.88 | -1.36 | 157.62 | 1,754 | 3.69 | 1,357 | 4.36 | 0.02 | 4 |
| 51 | 29-Aug | 164.39 | 164.39 | 155.00 | 159.74 | 160.31 | -0.62 | 159.80 | 966 | 2.03 | 630 | 2.03 | 0.01 | 2 |
| 52 | 28-Aug | 163.82 | 168.41 | 158.30 | 160.73 | 160.81 | -0.67 | 160.79 | 1,409 | 2.97 | 1,114 | 3.58 | 0.02 | 3 |
| 53 | 26-Aug | 164.27 | 170.10 | 156.80 | 161.82 | 162.76 | -2.05 | 161.88 | 3,953 | 8.32 | 1,638 | 5.27 | 0.03 | 5 |
| 54 | 25-Aug | 166.21 | 167.99 | 162.15 | 165.21 | 165.01 | -1.95 | 165.27 | 672 | 1.41 | 310 | 1.00 | 0.01 | 1 |
| 55 | 22-Aug | 167.62 | 171.90 | 167.51 | 168.49 | 168.59 | -0.75 | 168.55 | 764 | 1.61 | 628 | 2.02 | 0.01 | 2 |
| 56 | 21-Aug | 178.00 | 178.00 | 165.61 | 169.77 | 170.88 | 1.74 | 169.83 | 4,118 | 8.67 | 2,338 | 7.52 | 0.04 | 7 |
| 57 | 20-Aug | 170.39 | 170.39 | 164.05 | 166.86 | 168.11 | -0.93 | 166.92 | 10,058 | 21.17 | 9,375 | 30.14 | 0.16 | 28 |
| 58 | 19-Aug | 169.71 | 170.39 | 167.12 | 168.43 | 168.55 | -0.59 | 168.49 | 517 | 1.09 | 380 | 1.22 | 0.01 | 1 |
| 59 | 18-Aug | 168.00 | 170.00 | 164.02 | 169.43 | 168.36 | 0.79 | 169.49 | 2,494 | 5.25 | 1,988 | 6.39 | 0.03 | 6 |
| 60 | 14-Aug | 161.30 | 170.79 | 161.30 | 168.10 | 166.50 | 3.14 | 168.16 | 7,227 | 15.21 | 5,408 | 17.39 | 0.09 | 16 |
| 61 | 13-Aug | 152.27 | 168.80 | 151.80 | 162.99 | 159.39 | 7.05 | 163.05 | 4,327 | 9.11 | 2,830 | 9.10 | 0.05 | 8 |
| 62 | 12-Aug | 158.27 | 158.40 | 151.21 | 152.26 | 155.20 | -0.80 | 152.32 | 1,471 | 3.10 | 1,169 | 3.76 | 0.02 | 4 |
| 63 | 11-Aug | 158.67 | 159.24 | 149.62 | 153.49 | 154.92 | -1.53 | 153.55 | 2,754 | 5.80 | 1,835 | 5.90 | 0.03 | 6 |
| 64 | 08-Aug | 157.00 | 161.68 | 153.20 | 155.87 | 159.47 | 0.28 | 155.93 | 2,721 | 5.73 | 2,136 | 6.87 | 0.03 | 6 |
| 65 | 07-Aug | 156.01 | 162.80 | 155.00 | 155.44 | 158.62 | -1.77 | 155.50 | 2,241 | 4.72 | 1,600 | 5.14 | 0.03 | 5 |
| 66 | 06-Aug | 157.93 | 164.90 | 153.20 | 158.24 | 157.89 | 0.34 | 158.30 | 4,812 | 10.13 | 1,249 | 4.02 | 0.02 | 4 |
| 67 | 05-Aug | 159.56 | 164.90 | 155.60 | 157.71 | 157.58 | 1.18 | 157.77 | 777 | 1.64 | 432 | 1.39 | 0.01 | 1 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL