| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 8,480.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: 6,774.7; Drift%: 3.64 |
| Industry: Cigarettes & Tobacco Products | Face Value: 2 | Low52 Price: 2,907.55 | Barrier: -; Drift%: - |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 51,993,920 | Low52 Date: 15-Apr-2024 | SHP: 72.58 / 10.63 / 1.99 / 14.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.63 | ||||
| High/Low Price | Quarter: 7,741.8 / 4,112.45 | Month: 6,788.25 / 4,952.4 | Week: 6,788.25 / 6,081.0 | Day: 7,299.45 / 6,976.05 | Float67: 0.68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 6,912.45 | 6,999.85 | 6,679.40 | 6,679.40 | 6,775.97 | -5.00 | 34,728.82 | 54,746 | 1.63 | 32,041 | 2.13 | 21.71 | 0.43 |
| 2 | 03-Apr | 7,080.00 | 7,299.45 | 6,976.05 | 7,030.95 | 7,102.07 | -1.99 | 36,556.67 | 55,563 | 1.65 | 21,097 | 1.41 | 14.98 | 0.28 |
| 3 | 02-Apr | 7,199.75 | 7,220.00 | 6,752.30 | 7,173.50 | 7,005.04 | 0.93 | 37,297.84 | 137,909 | 4.11 | 42,445 | 2.83 | 29.73 | 0.57 |
| 4 | 01-Apr | 6,774.70 | 7,107.65 | 6,774.70 | 7,107.65 | 7,053.23 | 5.00 | 36,955.46 | 145,136 | 4.32 | 83,524 | 5.56 | 58.91 | 1.11 |
| 5 | 28-Mar | 6,465.00 | 6,788.25 | 6,465.00 | 6,769.20 | 6,722.30 | 4.71 | 35,195.72 | 101,992 | 3.04 | 47,225 | 3.15 | 31.75 | 0.63 |
| 6 | 27-Mar | 6,100.00 | 6,465.00 | 6,081.00 | 6,465.00 | 6,327.70 | 5.00 | 33,614.00 | 82,568 | 2.46 | 48,194 | 3.21 | 30.50 | 0.64 |
| 7 | 26-Mar | 6,220.00 | 6,318.00 | 6,141.20 | 6,157.15 | 6,199.46 | -1.18 | 32,013.44 | 33,592 | 1.00 | 15,011 | 1.00 | 9.31 | 0.20 |
| 8 | 25-Mar | 6,300.00 | 6,414.95 | 6,200.00 | 6,230.60 | 6,273.83 | -1.32 | 32,395.33 | 54,114 | 1.61 | 24,345 | 1.62 | 15.27 | 0.32 |
| 9 | 24-Mar | 6,301.50 | 6,400.00 | 6,232.85 | 6,314.05 | 6,318.62 | 0.88 | 32,829.22 | 56,327 | 1.68 | 23,369 | 1.56 | 14.77 | 0.31 |
| 10 | 21-Mar | 6,155.00 | 6,295.00 | 6,080.05 | 6,258.90 | 6,191.02 | 2.01 | 32,542.47 | 142,735 | 4.25 | 84,692 | 5.64 | 52.43 | 1.13 |
| 11 | 20-Mar | 6,100.00 | 6,229.90 | 6,050.05 | 6,135.60 | 6,124.85 | 0.77 | 31,901.39 | 73,155 | 2.18 | 23,793 | 1.58 | 14.57 | 0.32 |
| 12 | 19-Mar | 6,224.00 | 6,249.95 | 5,961.80 | 6,088.55 | 6,072.20 | -1.82 | 31,656.76 | 181,207 | 5.39 | 79,814 | 5.32 | 48.46 | 1.06 |
| 13 | 18-Mar | 6,009.00 | 6,240.00 | 5,970.00 | 6,201.10 | 6,105.79 | 4.23 | 32,241.95 | 141,862 | 4.22 | 46,224 | 3.08 | 28.22 | 0.62 |
| 14 | 17-Mar | 5,680.00 | 5,992.25 | 5,575.35 | 5,949.25 | 5,872.01 | 4.22 | 30,932.48 | 206,221 | 6.14 | 74,123 | 4.94 | 43.53 | 0.99 |
| 15 | 13-Mar | 5,485.00 | 5,708.25 | 5,395.60 | 5,708.25 | 5,645.45 | 5.00 | 29,679.43 | 141,829 | 4.22 | 50,366 | 3.36 | 28.43 | 0.67 |
| 16 | 12-Mar | 5,275.00 | 5,478.95 | 5,229.05 | 5,436.45 | 5,405.57 | 4.02 | 28,266.23 | 122,692 | 3.65 | 42,945 | 2.86 | 23.21 | 0.57 |
| 17 | 11-Mar | 5,014.85 | 5,290.95 | 5,000.00 | 5,226.40 | 5,196.49 | 2.30 | 27,174.10 | 88,655 | 2.64 | 25,118 | 1.67 | 13.05 | 0.33 |
| 18 | 10-Mar | 5,345.00 | 5,387.00 | 5,074.00 | 5,109.10 | 5,212.04 | -4.08 | 26,564.21 | 66,779 | 1.99 | 29,904 | 1.99 | 15.59 | 0.40 |
| 19 | 07-Mar | 5,480.00 | 5,538.25 | 5,303.75 | 5,326.35 | 5,378.51 | -1.70 | 27,693.78 | 115,916 | 3.45 | 41,807 | 2.78 | 22.49 | 0.56 |
| 20 | 06-Mar | 5,245.95 | 5,418.60 | 5,181.20 | 5,418.60 | 5,325.25 | 5.00 | 28,173.43 | 140,446 | 4.18 | 49,725 | 3.31 | 26.48 | 0.66 |
| 21 | 05-Mar | 5,194.90 | 5,194.90 | 5,060.30 | 5,160.60 | 5,122.76 | 0.67 | 26,831.98 | 90,456 | 2.69 | 28,665 | 1.91 | 14.68 | 0.38 |
| 22 | 04-Mar | 5,000.00 | 5,290.70 | 4,978.25 | 5,126.00 | 5,109.35 | 0.51 | 26,652.00 | 174,755 | 5.20 | 30,437 | 2.03 | 15.55 | 0.41 |
| 23 | 03-Mar | 5,200.00 | 5,314.45 | 4,952.40 | 5,099.85 | 5,071.31 | -1.73 | 26,516.12 | 150,805 | 4.49 | 38,499 | 2.56 | 19.52 | 0.51 |
| 24 | 28-Feb | 5,300.00 | 5,360.00 | 5,116.55 | 5,189.40 | 5,212.11 | -3.36 | 26,981.72 | 143,169 | 4.26 | 42,329 | 2.82 | 22.06 | 0.56 |
| 25 | 27-Feb | 5,725.00 | 5,760.00 | 5,369.60 | 5,369.70 | 5,440.88 | -5.00 | 27,919.18 | 160,310 | 4.77 | 55,915 | 3.72 | 30.42 | 0.75 |
| 26 | 25-Feb | 5,620.05 | 5,865.40 | 5,586.00 | 5,652.20 | 5,783.73 | 1.18 | 29,388.00 | 476,274 | 14.18 | 81,349 | 5.42 | 47.05 | 1.08 |
| 27 | 24-Feb | 5,780.00 | 5,944.80 | 5,391.80 | 5,586.10 | 5,625.00 | -3.46 | 29,044.32 | 1,388,236 | 41.33 | 95,884 | 6.39 | 53.00 | 1.28 |
| 28 | 21-Feb | 5,989.00 | 6,294.75 | 5,657.30 | 5,786.35 | 5,955.99 | -3.02 | 30,085.50 | 1,464,130 | 43.58 | 101,332 | 6.75 | 60.35 | 1.35 |
| 29 | 20-Feb | 6,450.00 | 6,578.00 | 5,903.35 | 5,966.60 | 6,213.06 | -9.04 | 31,022.69 | 682,654 | 20.32 | 109,290 | 7.28 | 67.90 | 1.46 |
| 30 | 19-Feb | 6,840.00 | 7,125.00 | 6,450.05 | 6,559.25 | 6,749.60 | -4.14 | 34,104.11 | 1,019,822 | 30.36 | 97,974 | 6.53 | 66.13 | 1.31 |
| 31 | 18-Feb | 6,841.40 | 7,741.80 | 6,532.65 | 6,842.80 | 7,219.87 | -2.77 | 35,578.40 | 3,104,563 | 92.42 | 228,297 | 15.21 | 164.83 | 3.04 |
| 32 | 17-Feb | 5,850.00 | 7,168.90 | 5,555.25 | 7,038.00 | 6,637.11 | 17.31 | 36,593.00 | 3,059,609 | 91.08 | 163,656 | 10.90 | 108.62 | 2.18 |
| 33 | 14-Feb | 5,499.95 | 5,999.50 | 5,268.00 | 5,999.50 | 5,700.69 | 20.00 | 31,193.75 | 2,955,279 | 87.97 | 270,302 | 18.01 | 154.09 | 3.60 |
| 34 | 13-Feb | 5,454.00 | 5,454.00 | 4,919.00 | 4,999.60 | 5,168.02 | -8.48 | 25,994.88 | 617,541 | 18.38 | 73,610 | 4.90 | 38.04 | 0.98 |
| 35 | 12-Feb | 5,085.15 | 5,585.85 | 4,835.55 | 5,463.00 | 5,326.80 | 6.58 | 28,404.00 | 1,133,982 | 33.76 | 64,200 | 4.28 | 34.20 | 0.86 |
| 36 | 11-Feb | 5,440.50 | 5,508.45 | 4,952.60 | 5,125.95 | 5,315.39 | -8.15 | 26,651.82 | 525,960 | 15.66 | 58,475 | 3.90 | 31.08 | 0.78 |
| 37 | 10-Feb | 5,420.00 | 5,688.85 | 5,171.65 | 5,580.95 | 5,380.93 | 2.02 | 29,017.55 | 930,152 | 27.69 | 50,657 | 3.37 | 27.26 | 0.68 |
| 38 | 07-Feb | 4,725.30 | 5,519.30 | 4,635.00 | 5,470.45 | 5,173.21 | 18.94 | 28,443.01 | 1,958,096 | 58.29 | 123,880 | 8.25 | 64.09 | 1.65 |
| 39 | 06-Feb | 4,671.00 | 4,752.00 | 4,522.35 | 4,599.45 | 4,629.01 | -1.32 | 23,914.34 | 72,358 | 2.15 | 24,946 | 1.66 | 11.55 | 0.33 |
| 40 | 05-Feb | 4,725.00 | 4,749.95 | 4,594.00 | 4,660.75 | 4,656.00 | -1.35 | 24,233.07 | 93,376 | 2.78 | 27,723 | 1.85 | 12.00 | 0.37 |
| 41 | 04-Feb | 4,950.00 | 4,950.00 | 4,681.00 | 4,724.35 | 4,748.59 | -2.20 | 24,563.75 | 80,164 | 2.39 | 18,629 | 1.24 | 8.85 | 0.25 |
| 42 | 03-Feb | 4,884.90 | 5,261.00 | 4,780.00 | 4,830.80 | 5,021.69 | -3.09 | 25,117.22 | 345,434 | 10.28 | 54,509 | 3.63 | 27.37 | 0.73 |
| 43 | 01-Feb | 4,517.40 | 5,215.00 | 4,450.00 | 4,984.60 | 4,952.21 | 10.34 | 25,916.89 | 488,229 | 14.53 | 68,198 | 4.54 | 33.77 | 0.91 |
| 44 | 31-Jan | 4,494.80 | 4,568.00 | 4,401.00 | 4,517.40 | 4,494.91 | 0.50 | 23,487.73 | 31,156 | 0.93 | 9,625 | 0.64 | 4.33 | 0.13 |
| 45 | 30-Jan | 4,499.95 | 4,581.45 | 4,446.15 | 4,494.80 | 4,517.95 | -0.06 | 23,370.23 | 22,926 | 0.68 | 8,175 | 0.54 | 3.69 | 0.11 |
| 46 | 29-Jan | 4,370.00 | 4,510.00 | 4,362.30 | 4,497.35 | 4,469.16 | 3.00 | 23,383.49 | 33,937 | 1.01 | 10,436 | 0.70 | 4.66 | 0.14 |
| 47 | 28-Jan | 4,381.05 | 4,442.95 | 4,112.45 | 4,366.15 | 4,287.90 | 0.47 | 22,701.33 | 63,682 | 1.90 | 20,422 | 1.36 | 8.76 | 0.27 |
| 48 | 27-Jan | 4,346.00 | 4,385.00 | 4,236.20 | 4,345.80 | 4,303.03 | -0.01 | 22,595.52 | 36,568 | 1.09 | 14,907 | 0.99 | 6.41 | 0.20 |
| 49 | 24-Jan | 4,305.00 | 4,540.00 | 4,286.40 | 4,346.35 | 4,427.28 | 0.32 | 22,598.38 | 69,869 | 2.08 | 15,242 | 1.02 | 6.75 | 0.20 |
| 50 | 23-Jan | 4,235.00 | 4,462.50 | 4,235.00 | 4,332.45 | 4,355.12 | 2.26 | 22,526.11 | 35,018 | 1.04 | 10,346 | 0.69 | 4.51 | 0.14 |
| 51 | 22-Jan | 4,240.00 | 4,263.40 | 4,141.40 | 4,234.35 | 4,200.77 | -0.83 | 22,016.05 | 58,617 | 1.74 | 31,352 | 2.09 | 13.17 | 0.42 |
| 52 | 21-Jan | 4,488.20 | 4,509.70 | 4,179.90 | 4,269.45 | 4,336.51 | -4.16 | 22,198.54 | 40,367 | 1.20 | 17,411 | 1.16 | 7.55 | 0.23 |
| 53 | 20-Jan | 4,385.00 | 4,479.95 | 4,313.35 | 4,447.25 | 4,404.99 | 1.43 | 23,123.00 | 34,683 | 1.03 | 12,296 | 0.82 | 5.42 | 0.16 |
| 54 | 17-Jan | 4,375.00 | 4,425.20 | 4,338.00 | 4,383.80 | 4,387.21 | 0.04 | 22,793.09 | 35,935 | 1.07 | 13,911 | 0.93 | 6.10 | 0.19 |
| 55 | 16-Jan | 4,525.00 | 4,559.95 | 4,370.00 | 4,382.25 | 4,433.07 | -1.97 | 22,785.04 | 41,167 | 1.23 | 21,359 | 1.42 | 9.47 | 0.28 |
| 56 | 15-Jan | 4,517.00 | 4,584.30 | 4,451.50 | 4,468.50 | 4,502.27 | -1.08 | 23,233.48 | 38,143 | 1.14 | 16,589 | 1.11 | 7.47 | 0.22 |
| 57 | 14-Jan | 4,414.45 | 4,561.70 | 4,393.70 | 4,516.95 | 4,498.37 | 2.76 | 23,485.39 | 38,230 | 1.14 | 14,971 | 1.00 | 6.73 | 0.20 |
| 58 | 13-Jan | 4,739.40 | 4,739.40 | 4,350.00 | 4,392.30 | 4,517.97 | -8.77 | 22,837.29 | 89,505 | 2.66 | 40,991 | 2.73 | 18.52 | 0.55 |
| 59 | 10-Jan | 4,754.15 | 4,893.90 | 4,642.25 | 4,777.65 | 4,769.48 | 1.19 | 24,840.88 | 57,874 | 1.72 | 16,922 | 1.13 | 8.07 | 0.23 |
| 60 | 09-Jan | 4,869.35 | 4,880.65 | 4,710.00 | 4,720.70 | 4,764.87 | -3.15 | 24,544.77 | 32,213 | 0.96 | 16,109 | 1.07 | 7.68 | 0.21 |
| 61 | 08-Jan | 5,015.00 | 5,015.00 | 4,840.35 | 4,869.35 | 4,879.21 | -2.21 | 25,317.66 | 27,984 | 0.83 | 11,090 | 0.74 | 5.41 | 0.15 |
| 62 | 07-Jan | 4,969.45 | 5,050.00 | 4,880.55 | 4,977.10 | 4,951.70 | 1.24 | 25,877.89 | 44,986 | 1.34 | 15,606 | 1.04 | 7.73 | 0.21 |
| 63 | 06-Jan | 5,157.45 | 5,157.45 | 4,890.30 | 4,915.45 | 4,989.95 | -3.87 | 25,557.35 | 47,696 | 1.42 | 17,982 | 1.20 | 8.97 | 0.24 |
| 64 | 03-Jan | 5,151.10 | 5,194.10 | 5,056.00 | 5,105.90 | 5,121.78 | -1.18 | 26,547.58 | 64,820 | 1.93 | 21,987 | 1.46 | 11.26 | 0.29 |
| 65 | 02-Jan | 5,006.30 | 5,259.00 | 5,006.30 | 5,166.25 | 5,167.47 | 2.54 | 26,861.36 | 148,727 | 4.43 | 38,297 | 2.55 | 19.79 | 0.51 |
| 66 | 01-Jan | 5,200.35 | 5,218.60 | 4,913.35 | 5,035.20 | 4,983.77 | -3.82 | 26,179.98 | 209,300 | 6.23 | 66,028 | 4.40 | 32.91 | 0.88 |
| 67 | 31-Dec | 4,851.65 | 5,295.00 | 4,851.15 | 5,227.70 | 5,163.78 | 7.80 | 27,180.86 | 346,118 | 10.30 | 39,782 | 2.65 | 20.54 | 0.53 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA