| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 9,248.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-May-2025 | Bumper: 8,152.5; Drift%: 4.68 |
| Industry: Cigarettes & Tobacco Products | Face Value: 2 | Low52 Price: 3,310.0 | Barrier: -; Drift%: - |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 51,993,920 | Low52 Date: 04-Jun-2024 | SHP: 72.58 / 9.72 / 3.29 / 14.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.59 | ||||
| High/Low Price | Quarter: 7,741.8 / 4,112.45 | Month: 6,788.25 / 4,952.4 | Week: 9,248.0 / 8,444.0 | Day: 8,747.0 / 8,473.5 | Float67: 0.76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 8,688.00 | 8,747.00 | 8,473.50 | 8,553.00 | 8,605.03 | -0.85 | 44,470.00 | 33,833 | 1.00 | 13,374 | 1.00 | 11.51 | 0.18 |
| 2 | 20-May | 8,497.00 | 8,790.00 | 8,380.50 | 8,626.00 | 8,645.51 | 2.73 | 44,849.00 | 101,286 | 2.99 | 48,365 | 3.62 | 41.81 | 0.65 |
| 3 | 19-May | 8,688.00 | 8,688.00 | 8,283.00 | 8,397.00 | 8,386.04 | -3.69 | 43,659.00 | 118,156 | 3.49 | 51,937 | 3.88 | 43.55 | 0.69 |
| 4 | 16-May | 9,221.00 | 9,240.00 | 8,718.50 | 8,718.50 | 8,834.60 | -5.00 | 45,330.90 | 123,156 | 3.64 | 75,287 | 5.63 | 66.51 | 1.00 |
| 5 | 15-May | 9,000.00 | 9,248.00 | 8,964.50 | 9,177.00 | 9,123.72 | 2.34 | 47,714.00 | 85,557 | 2.53 | 35,036 | 2.62 | 31.97 | 0.47 |
| 6 | 14-May | 9,060.00 | 9,137.00 | 8,700.00 | 8,967.00 | 8,868.72 | -0.29 | 46,622.00 | 103,991 | 3.07 | 45,487 | 3.40 | 40.34 | 0.61 |
| 7 | 13-May | 8,666.50 | 9,033.00 | 8,660.00 | 8,993.50 | 8,938.45 | 4.54 | 46,760.73 | 101,554 | 3.00 | 46,337 | 3.46 | 41.42 | 0.62 |
| 8 | 12-May | 8,524.00 | 8,603.00 | 8,444.00 | 8,603.00 | 8,584.11 | 5.00 | 44,730.00 | 69,207 | 2.05 | 50,742 | 3.79 | 43.56 | 0.68 |
| 9 | 09-May | 8,000.00 | 8,225.00 | 7,851.50 | 8,193.50 | 8,062.57 | -0.70 | 42,601.22 | 80,541 | 2.38 | 38,789 | 2.90 | 31.27 | 0.52 |
| 10 | 08-May | 8,420.50 | 8,545.50 | 8,136.00 | 8,251.50 | 8,413.27 | -2.12 | 42,902.78 | 57,631 | 1.70 | 27,651 | 2.07 | 23.26 | 0.37 |
| 11 | 07-May | 8,514.00 | 8,654.00 | 8,255.00 | 8,430.00 | 8,456.65 | -2.59 | 43,830.00 | 83,444 | 2.47 | 37,901 | 2.83 | 32.05 | 0.51 |
| 12 | 06-May | 8,988.00 | 8,989.00 | 8,550.00 | 8,654.00 | 8,763.34 | -1.73 | 44,995.00 | 85,748 | 2.53 | 39,958 | 2.99 | 35.02 | 0.53 |
| 13 | 05-May | 8,451.00 | 8,806.50 | 8,358.50 | 8,806.50 | 8,691.94 | 5.00 | 45,788.45 | 99,166 | 2.93 | 45,152 | 3.38 | 39.25 | 0.60 |
| 14 | 02-May | 8,200.00 | 8,519.00 | 8,152.50 | 8,387.50 | 8,342.17 | 3.35 | 43,609.90 | 99,627 | 2.94 | 59,287 | 4.43 | 49.46 | 0.79 |
| 15 | 30-Apr | 8,199.00 | 8,395.00 | 8,025.50 | 8,116.00 | 8,219.80 | -1.01 | 42,198.00 | 69,910 | 2.07 | 32,332 | 2.42 | 26.58 | 0.43 |
| 16 | 29-Apr | 8,178.00 | 8,299.00 | 8,110.00 | 8,199.00 | 8,205.52 | 0.90 | 42,629.00 | 42,252 | 1.25 | 16,457 | 1.23 | 13.50 | 0.22 |
| 17 | 28-Apr | 7,997.00 | 8,240.00 | 7,950.50 | 8,126.00 | 8,124.94 | 1.32 | 42,250.00 | 52,845 | 1.56 | 21,082 | 1.58 | 17.13 | 0.28 |
| 18 | 25-Apr | 8,225.00 | 8,239.00 | 7,841.00 | 8,020.50 | 8,000.32 | -2.49 | 41,701.72 | 91,614 | 2.71 | 45,918 | 3.43 | 36.74 | 0.61 |
| 19 | 24-Apr | 8,050.00 | 8,317.50 | 7,951.00 | 8,225.00 | 8,213.79 | 3.83 | 42,764.00 | 170,641 | 5.04 | 78,484 | 5.87 | 64.47 | 1.05 |
| 20 | 23-Apr | 7,599.00 | 7,921.50 | 7,567.50 | 7,921.50 | 7,819.97 | 5.00 | 41,186.98 | 127,027 | 3.75 | 84,301 | 6.30 | 65.92 | 1.12 |
| 21 | 22-Apr | 7,585.00 | 7,780.00 | 7,471.50 | 7,544.50 | 7,586.18 | -0.26 | 39,226.81 | 81,984 | 2.42 | 41,356 | 3.09 | 31.37 | 0.55 |
| 22 | 21-Apr | 7,684.50 | 7,692.00 | 7,320.00 | 7,564.50 | 7,524.32 | -0.89 | 39,330.80 | 84,781 | 2.51 | 37,780 | 2.82 | 28.43 | 0.50 |
| 23 | 17-Apr | 7,344.50 | 7,710.00 | 7,274.00 | 7,632.50 | 7,529.86 | 3.92 | 39,684.36 | 110,850 | 3.28 | 56,817 | 4.25 | 42.78 | 0.76 |
| 24 | 16-Apr | 7,383.00 | 7,400.00 | 7,240.50 | 7,344.50 | 7,327.85 | 0.44 | 38,186.93 | 49,083 | 1.45 | 21,431 | 1.60 | 15.70 | 0.29 |
| 25 | 15-Apr | 7,249.50 | 7,383.50 | 7,077.50 | 7,312.00 | 7,273.68 | 3.91 | 38,017.00 | 80,225 | 2.37 | 38,871 | 2.91 | 28.27 | 0.52 |
| 26 | 11-Apr | 7,188.00 | 7,200.00 | 6,961.00 | 7,037.10 | 7,075.22 | 1.67 | 36,588.64 | 48,163 | 1.42 | 23,646 | 1.77 | 16.73 | 0.32 |
| 27 | 09-Apr | 6,880.00 | 6,995.80 | 6,815.80 | 6,921.55 | 6,938.15 | 3.89 | 35,987.85 | 109,710 | 3.24 | 49,861 | 3.73 | 34.59 | 0.66 |
| 28 | 08-Apr | 6,450.35 | 6,662.70 | 6,448.95 | 6,662.70 | 6,637.50 | 5.00 | 34,641.99 | 74,387 | 2.20 | 25,539 | 1.91 | 16.95 | 0.34 |
| 29 | 07-Apr | 6,345.45 | 6,540.00 | 6,345.45 | 6,345.45 | 6,367.62 | -5.00 | 32,992.48 | 36,814 | 1.09 | 19,860 | 1.48 | 12.65 | 0.26 |
| 30 | 04-Apr | 6,912.45 | 6,999.85 | 6,679.40 | 6,679.40 | 6,775.97 | -5.00 | 34,728.82 | 54,746 | 1.62 | 32,041 | 2.40 | 21.71 | 0.43 |
| 31 | 03-Apr | 7,080.00 | 7,299.45 | 6,976.05 | 7,030.95 | 7,102.07 | -1.99 | 36,556.67 | 55,563 | 1.64 | 21,097 | 1.58 | 14.98 | 0.28 |
| 32 | 02-Apr | 7,199.75 | 7,220.00 | 6,752.30 | 7,173.50 | 7,005.04 | 0.93 | 37,297.84 | 137,909 | 4.08 | 42,445 | 3.17 | 29.73 | 0.57 |
| 33 | 01-Apr | 6,774.70 | 7,107.65 | 6,774.70 | 7,107.65 | 7,053.23 | 5.00 | 36,955.46 | 145,136 | 4.29 | 83,524 | 6.24 | 58.91 | 1.11 |
| 34 | 28-Mar | 6,465.00 | 6,788.25 | 6,465.00 | 6,769.20 | 6,722.30 | 4.71 | 35,195.72 | 101,992 | 3.01 | 47,225 | 3.53 | 31.75 | 0.63 |
| 35 | 27-Mar | 6,100.00 | 6,465.00 | 6,081.00 | 6,465.00 | 6,327.70 | 5.00 | 33,614.00 | 82,568 | 2.44 | 48,194 | 3.60 | 30.50 | 0.64 |
| 36 | 26-Mar | 6,220.00 | 6,318.00 | 6,141.20 | 6,157.15 | 6,199.46 | -1.18 | 32,013.44 | 33,592 | 0.99 | 15,011 | 1.12 | 9.31 | 0.20 |
| 37 | 25-Mar | 6,300.00 | 6,414.95 | 6,200.00 | 6,230.60 | 6,273.83 | -1.32 | 32,395.33 | 54,114 | 1.60 | 24,345 | 1.82 | 15.27 | 0.32 |
| 38 | 24-Mar | 6,301.50 | 6,400.00 | 6,232.85 | 6,314.05 | 6,318.62 | 0.88 | 32,829.22 | 56,327 | 1.66 | 23,369 | 1.75 | 14.77 | 0.31 |
| 39 | 21-Mar | 6,155.00 | 6,295.00 | 6,080.05 | 6,258.90 | 6,191.02 | 2.01 | 32,542.47 | 142,735 | 4.22 | 84,692 | 6.33 | 52.43 | 1.13 |
| 40 | 20-Mar | 6,100.00 | 6,229.90 | 6,050.05 | 6,135.60 | 6,124.85 | 0.77 | 31,901.39 | 73,155 | 2.16 | 23,793 | 1.78 | 14.57 | 0.32 |
| 41 | 19-Mar | 6,224.00 | 6,249.95 | 5,961.80 | 6,088.55 | 6,072.20 | -1.82 | 31,656.76 | 181,207 | 5.36 | 79,814 | 5.97 | 48.46 | 1.06 |
| 42 | 18-Mar | 6,009.00 | 6,240.00 | 5,970.00 | 6,201.10 | 6,105.79 | 4.23 | 32,241.95 | 141,862 | 4.19 | 46,224 | 3.46 | 28.22 | 0.62 |
| 43 | 17-Mar | 5,680.00 | 5,992.25 | 5,575.35 | 5,949.25 | 5,872.01 | 4.22 | 30,932.48 | 206,221 | 6.10 | 74,123 | 5.54 | 43.53 | 0.99 |
| 44 | 13-Mar | 5,485.00 | 5,708.25 | 5,395.60 | 5,708.25 | 5,645.45 | 5.00 | 29,679.43 | 141,829 | 4.19 | 50,366 | 3.77 | 28.43 | 0.67 |
| 45 | 12-Mar | 5,275.00 | 5,478.95 | 5,229.05 | 5,436.45 | 5,405.57 | 4.02 | 28,266.23 | 122,692 | 3.63 | 42,945 | 3.21 | 23.21 | 0.57 |
| 46 | 11-Mar | 5,014.85 | 5,290.95 | 5,000.00 | 5,226.40 | 5,196.49 | 2.30 | 27,174.10 | 88,655 | 2.62 | 25,118 | 1.88 | 13.05 | 0.33 |
| 47 | 10-Mar | 5,345.00 | 5,387.00 | 5,074.00 | 5,109.10 | 5,212.04 | -4.08 | 26,564.21 | 66,779 | 1.97 | 29,904 | 2.24 | 15.59 | 0.40 |
| 48 | 07-Mar | 5,480.00 | 5,538.25 | 5,303.75 | 5,326.35 | 5,378.51 | -1.70 | 27,693.78 | 115,916 | 3.43 | 41,807 | 3.13 | 22.49 | 0.56 |
| 49 | 06-Mar | 5,245.95 | 5,418.60 | 5,181.20 | 5,418.60 | 5,325.25 | 5.00 | 28,173.43 | 140,446 | 4.15 | 49,725 | 3.72 | 26.48 | 0.66 |
| 50 | 05-Mar | 5,194.90 | 5,194.90 | 5,060.30 | 5,160.60 | 5,122.76 | 0.67 | 26,831.98 | 90,456 | 2.67 | 28,665 | 2.14 | 14.68 | 0.38 |
| 51 | 04-Mar | 5,000.00 | 5,290.70 | 4,978.25 | 5,126.00 | 5,109.35 | 0.51 | 26,652.00 | 174,755 | 5.17 | 30,437 | 2.28 | 15.55 | 0.41 |
| 52 | 03-Mar | 5,200.00 | 5,314.45 | 4,952.40 | 5,099.85 | 5,071.31 | -1.73 | 26,516.12 | 150,805 | 4.46 | 38,499 | 2.88 | 19.52 | 0.51 |
| 53 | 28-Feb | 5,300.00 | 5,360.00 | 5,116.55 | 5,189.40 | 5,212.11 | -3.36 | 26,981.72 | 143,169 | 4.23 | 42,329 | 3.16 | 22.06 | 0.56 |
| 54 | 27-Feb | 5,725.00 | 5,760.00 | 5,369.60 | 5,369.70 | 5,440.88 | -5.00 | 27,919.18 | 160,310 | 4.74 | 55,915 | 4.18 | 30.42 | 0.75 |
| 55 | 25-Feb | 5,620.05 | 5,865.40 | 5,586.00 | 5,652.20 | 5,783.73 | 1.18 | 29,388.00 | 476,274 | 14.08 | 81,349 | 6.08 | 47.05 | 1.08 |
| 56 | 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 | 41.03 | 95,884 | 7.17 | 53.00 | 1.28 |
| 57 | 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 | 43.27 | 101,332 | 7.58 | 60.35 | 1.35 |
| 58 | 20-Feb | 6,450.00 | 6,578.00 | 5,903.35 | 5,966.60 | 6,213.06 | -9.04 | 31,022.69 | 682,654 | 20.18 | 109,290 | 8.17 | 67.90 | 1.46 |
| 59 | 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 | 30.14 | 97,974 | 7.33 | 66.13 | 1.31 |
| 60 | 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 | 91.76 | 228,297 | 17.07 | 164.83 | 3.04 |
| 61 | 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 | 90.43 | 163,656 | 12.24 | 108.62 | 2.18 |
| 62 | 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 | 87.35 | 270,302 | 20.21 | 154.09 | 3.60 |
| 63 | 13-Feb | 5,454.00 | 5,454.00 | 4,919.00 | 4,999.60 | 5,168.02 | -8.48 | 25,994.88 | 617,541 | 18.25 | 73,610 | 5.50 | 38.04 | 0.98 |
| 64 | 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 | 33.52 | 64,200 | 4.80 | 34.20 | 0.86 |
| 65 | 11-Feb | 5,440.50 | 5,508.45 | 4,952.60 | 5,125.95 | 5,315.39 | -8.15 | 26,651.82 | 525,960 | 15.55 | 58,475 | 4.37 | 31.08 | 0.78 |
| 66 | 10-Feb | 5,420.00 | 5,688.85 | 5,171.65 | 5,580.95 | 5,380.93 | 2.02 | 29,017.55 | 930,152 | 27.49 | 50,657 | 3.79 | 27.26 | 0.68 |
| 67 | 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 | 57.87 | 123,880 | 9.26 | 64.09 | 1.65 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA