| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 11,465.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: 9,361.5; Drift%: 11.63 |
| Industry: Cigarettes & Tobacco Products | Face Value: 2; VWAP21: 10,014.65 | Low52 Price: 4,112.45 | Barrier: -; Drift%: - |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 51,993,920 | Low52 Date: 28-Jan-2025 | SHP: 72.58 / 9.32 / 3.85 / 14.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 119 | ||||
| High/Low Price | Quarter: 7,741.8 / 4,112.45 | Month: 9,828.0 / 8,138.5 | Week: 10,276.5 / 9,565.5 | Day: 11,169.5 / 10,405.0 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 10,625.00 | 11,169.50 | 10,405.00 | 10,594.00 | 10,843.50 | 0.66 | 55,082.00 | 893,765 | 40.87 | 89,943 | 9.89 | 97.53 | 122 |
| 2 | 26-Aug | 10,850.00 | 10,855.00 | 10,485.00 | 10,524.50 | 10,663.33 | -3.29 | 54,721.00 | 255,466 | 11.68 | 50,032 | 5.50 | 53.35 | 68 |
| 3 | 25-Aug | 10,597.50 | 10,959.00 | 10,370.00 | 10,882.00 | 10,703.58 | 2.99 | 56,579.00 | 542,803 | 24.82 | 63,727 | 7.01 | 68.21 | 86 |
| 4 | 22-Aug | 11,068.50 | 11,168.00 | 10,520.50 | 10,566.00 | 10,839.23 | -5.14 | 54,936.00 | 466,697 | 21.34 | 73,116 | 8.04 | 79.25 | 99 |
| 5 | 21-Aug | 11,064.00 | 11,465.00 | 10,777.00 | 11,139.00 | 11,134.92 | 0.68 | 57,916.00 | 931,389 | 42.59 | 96,601 | 10.62 | 107.56 | 131 |
| 6 | 20-Aug | 9,850.50 | 11,450.00 | 9,835.50 | 11,064.00 | 10,895.94 | 12.83 | 57,526.00 | 2,329,363 | 106.51 | 240,607 | 26.45 | 262.16 | 326 |
| 7 | 19-Aug | 9,800.00 | 9,985.00 | 9,677.00 | 9,805.50 | 9,803.27 | 1.60 | 50,982.64 | 280,506 | 12.83 | 51,821 | 5.70 | 50.80 | 70 |
| 8 | 18-Aug | 10,170.00 | 10,182.00 | 9,539.00 | 9,651.00 | 9,693.05 | -5.22 | 50,179.00 | 368,305 | 16.84 | 130,168 | 14.31 | 126.17 | 176 |
| 9 | 14-Aug | 10,120.00 | 10,276.50 | 9,947.50 | 10,182.50 | 10,139.24 | 1.35 | 52,942.81 | 199,849 | 9.14 | 40,411 | 4.44 | 40.97 | 55 |
| 10 | 13-Aug | 9,727.00 | 10,165.00 | 9,621.50 | 10,047.00 | 9,920.92 | 4.33 | 52,238.00 | 328,097 | 15.00 | 76,457 | 8.40 | 75.85 | 103 |
| 11 | 12-Aug | 9,860.00 | 9,960.00 | 9,565.50 | 9,630.00 | 9,711.52 | -2.14 | 50,070.00 | 175,190 | 8.01 | 47,167 | 5.18 | 45.81 | 64 |
| 12 | 11-Aug | 10,235.00 | 10,241.00 | 9,811.00 | 9,840.50 | 9,937.37 | -1.10 | 51,164.62 | 172,098 | 7.87 | 42,214 | 4.64 | 41.95 | 57 |
| 13 | 08-Aug | 10,105.50 | 10,450.00 | 9,770.00 | 9,949.50 | 10,108.76 | -0.49 | 51,731.35 | 637,911 | 29.17 | 69,046 | 7.59 | 69.80 | 92 |
| 14 | 07-Aug | 11,120.00 | 11,444.00 | 9,830.50 | 9,998.50 | 10,325.91 | -7.89 | 51,986.12 | 1,029,409 | 47.07 | 163,980 | 18.03 | 169.32 | 220 |
| 15 | 06-Aug | 9,918.00 | 10,861.50 | 9,900.00 | 10,854.50 | 10,567.80 | 9.92 | 56,436.80 | 1,406,657 | 64.32 | 220,538 | 24.24 | 233.06 | 295 |
| 16 | 05-Aug | 9,450.00 | 9,881.50 | 9,361.50 | 9,874.50 | 9,789.09 | 9.92 | 51,341.40 | 1,053,509 | 48.17 | 259,759 | 28.55 | 254.28 | 348 |
| 17 | 04-Aug | 8,860.00 | 9,150.00 | 8,722.50 | 8,983.50 | 8,902.47 | 2.35 | 46,708.74 | 194,975 | 8.92 | 44,917 | 4.94 | 39.99 | 60 |
| 18 | 01-Aug | 9,130.00 | 9,268.00 | 8,750.00 | 8,777.00 | 8,906.76 | -3.66 | 45,635.00 | 159,269 | 7.28 | 60,272 | 6.63 | 53.68 | 81 |
| 19 | 31-Jul | 9,360.50 | 9,400.00 | 9,051.50 | 9,110.50 | 9,200.77 | -2.98 | 47,369.06 | 171,992 | 7.86 | 58,111 | 6.39 | 53.47 | 78 |
| 20 | 30-Jul | 8,999.00 | 9,520.00 | 8,904.00 | 9,390.50 | 9,377.47 | 5.01 | 48,824.89 | 475,732 | 21.75 | 99,190 | 10.90 | 93.02 | 133 |
| 21 | 29-Jul | 8,800.00 | 8,995.00 | 8,690.00 | 8,942.50 | 8,842.65 | 2.89 | 46,495.56 | 184,368 | 8.43 | 39,262 | 4.32 | 34.72 | 53 |
| 22 | 28-Jul | 8,777.50 | 8,895.00 | 8,639.50 | 8,691.50 | 8,757.60 | -0.98 | 45,190.52 | 86,737 | 3.97 | 21,864 | 2.40 | 19.15 | 29 |
| 23 | 25-Jul | 8,850.00 | 8,855.50 | 8,680.00 | 8,777.50 | 8,770.00 | -0.32 | 45,637.66 | 116,028 | 5.31 | 27,694 | 3.04 | 24.00 | 37 |
| 24 | 24-Jul | 9,428.00 | 9,452.00 | 8,775.00 | 8,806.00 | 9,029.81 | -6.16 | 45,785.00 | 236,714 | 10.82 | 99,343 | 10.92 | 89.70 | 133 |
| 25 | 23-Jul | 9,455.00 | 9,610.00 | 9,159.00 | 9,384.00 | 9,349.67 | -0.34 | 48,791.00 | 216,635 | 9.91 | 61,850 | 6.80 | 57.83 | 83 |
| 26 | 22-Jul | 9,195.00 | 9,594.50 | 9,173.00 | 9,416.00 | 9,473.37 | 2.46 | 48,957.00 | 324,135 | 14.82 | 103,150 | 11.34 | 97.72 | 138 |
| 27 | 21-Jul | 9,391.00 | 9,395.00 | 9,145.00 | 9,190.00 | 9,236.79 | -1.77 | 47,782.00 | 77,999 | 3.57 | 24,714 | 2.72 | 22.83 | 33 |
| 28 | 18-Jul | 9,222.00 | 9,420.00 | 9,182.50 | 9,355.50 | 9,346.33 | 1.66 | 48,642.91 | 221,225 | 10.12 | 43,684 | 4.80 | 40.83 | 59 |
| 29 | 17-Jul | 9,340.00 | 9,500.00 | 9,172.00 | 9,202.50 | 9,330.66 | -1.25 | 47,847.40 | 149,560 | 6.84 | 44,225 | 4.86 | 41.26 | 59 |
| 30 | 16-Jul | 9,406.50 | 9,450.00 | 9,202.00 | 9,319.00 | 9,319.00 | -0.44 | 48,453.00 | 162,631 | 7.44 | 33,213 | 3.65 | 30.00 | 44 |
| 31 | 15-Jul | 9,038.00 | 9,828.00 | 9,026.00 | 9,360.00 | 9,534.21 | 3.41 | 48,666.00 | 1,134,683 | 51.88 | 154,315 | 16.96 | 147.13 | 207 |
| 32 | 14-Jul | 8,448.00 | 9,100.00 | 8,372.50 | 9,051.00 | 8,884.39 | 7.73 | 47,059.00 | 445,827 | 20.39 | 110,861 | 12.19 | 98.49 | 148 |
| 33 | 11-Jul | 8,537.00 | 8,589.00 | 8,318.00 | 8,401.50 | 8,447.45 | -1.59 | 43,682.69 | 63,130 | 2.89 | 25,534 | 2.81 | 21.57 | 34 |
| 34 | 10-Jul | 8,501.50 | 8,605.50 | 8,462.00 | 8,537.00 | 8,530.16 | 0.42 | 44,387.00 | 74,311 | 3.40 | 22,366 | 2.46 | 19.08 | 30 |
| 35 | 09-Jul | 8,260.00 | 8,540.00 | 8,138.50 | 8,501.50 | 8,367.04 | 3.12 | 44,202.63 | 215,477 | 9.85 | 58,909 | 6.48 | 49.29 | 79 |
| 36 | 08-Jul | 8,560.00 | 8,589.50 | 8,192.00 | 8,244.50 | 8,357.16 | -3.32 | 42,866.39 | 98,854 | 4.52 | 45,912 | 5.05 | 38.37 | 61 |
| 37 | 07-Jul | 8,740.00 | 8,740.00 | 8,468.50 | 8,527.50 | 8,565.03 | -1.97 | 44,337.82 | 75,068 | 3.43 | 27,985 | 3.08 | 23.97 | 37 |
| 38 | 04-Jul | 8,975.00 | 8,975.00 | 8,628.50 | 8,699.00 | 8,744.45 | -1.98 | 45,229.00 | 132,359 | 6.05 | 44,057 | 4.84 | 38.53 | 59 |
| 39 | 03-Jul | 8,880.00 | 9,300.00 | 8,811.00 | 8,874.50 | 9,048.92 | 0.33 | 46,142.00 | 298,670 | 13.66 | 56,129 | 6.17 | 50.79 | 75 |
| 40 | 02-Jul | 8,956.00 | 8,967.00 | 8,700.00 | 8,845.00 | 8,818.00 | -0.21 | 45,988.00 | 94,306 | 4.31 | 17,925 | 1.97 | 15.00 | 24 |
| 41 | 01-Jul | 9,030.00 | 9,130.00 | 8,829.00 | 8,864.00 | 8,964.47 | -1.25 | 46,087.00 | 152,910 | 6.99 | 38,478 | 4.23 | 34.49 | 52 |
| 42 | 30-Jun | 9,250.00 | 9,645.50 | 8,740.00 | 8,976.50 | 9,220.36 | -0.74 | 46,672.34 | 828,205 | 37.87 | 145,404 | 15.98 | 134.07 | 195 |
| 43 | 27-Jun | 8,710.00 | 9,461.00 | 8,610.50 | 9,043.00 | 9,183.37 | 5.14 | 47,018.00 | 779,725 | 35.65 | 223,696 | 24.59 | 205.43 | 300 |
| 44 | 26-Jun | 8,315.00 | 8,734.00 | 8,280.00 | 8,601.00 | 8,569.42 | 3.88 | 44,719.00 | 195,394 | 8.93 | 60,022 | 6.60 | 51.44 | 80 |
| 45 | 25-Jun | 8,174.50 | 8,400.00 | 8,130.00 | 8,280.00 | 8,278.92 | 1.98 | 43,050.00 | 85,219 | 3.90 | 36,240 | 3.98 | 30.00 | 49 |
| 46 | 24-Jun | 8,081.00 | 8,160.00 | 7,966.50 | 8,119.50 | 8,079.44 | 1.74 | 42,216.46 | 58,832 | 2.69 | 29,525 | 3.25 | 23.85 | 40 |
| 47 | 23-Jun | 7,950.00 | 8,119.00 | 7,916.00 | 7,981.00 | 8,001.55 | -0.35 | 41,496.00 | 45,253 | 2.07 | 20,699 | 2.28 | 16.56 | 28 |
| 48 | 20-Jun | 8,030.00 | 8,200.00 | 7,827.00 | 8,009.00 | 7,993.98 | -0.51 | 41,641.00 | 111,809 | 5.11 | 60,398 | 6.64 | 48.28 | 81 |
| 49 | 19-Jun | 8,235.00 | 8,235.00 | 8,010.00 | 8,050.00 | 8,121.00 | -1.28 | 41,855.00 | 24,740 | 1.13 | 9,096 | 1.00 | 7.00 | 12 |
| 50 | 18-Jun | 8,198.00 | 8,292.00 | 8,105.00 | 8,154.50 | 8,179.21 | -0.46 | 42,398.44 | 25,179 | 1.15 | 10,570 | 1.16 | 8.65 | 14 |
| 51 | 17-Jun | 8,350.00 | 8,350.00 | 8,160.00 | 8,192.00 | 8,250.85 | -1.16 | 42,593.00 | 24,459 | 1.12 | 13,034 | 1.43 | 10.75 | 17 |
| 52 | 16-Jun | 8,410.00 | 8,429.50 | 8,201.00 | 8,288.00 | 8,280.62 | -0.68 | 43,092.00 | 29,232 | 1.34 | 11,152 | 1.23 | 9.23 | 15 |
| 53 | 13-Jun | 8,100.00 | 8,476.00 | 8,017.50 | 8,344.50 | 8,308.22 | 2.02 | 43,386.33 | 86,292 | 3.95 | 29,563 | 3.25 | 24.56 | 40 |
| 54 | 12-Jun | 8,249.50 | 8,438.00 | 8,143.00 | 8,179.00 | 8,288.95 | -0.72 | 42,525.00 | 45,006 | 2.06 | 14,602 | 1.61 | 12.10 | 20 |
| 55 | 11-Jun | 8,315.50 | 8,375.00 | 8,171.50 | 8,238.50 | 8,261.21 | -0.54 | 42,835.19 | 23,216 | 1.06 | 9,677 | 1.06 | 7.99 | 13 |
| 56 | 10-Jun | 8,398.50 | 8,398.50 | 8,235.00 | 8,283.50 | 8,281.97 | -0.59 | 43,069.16 | 27,980 | 1.28 | 11,459 | 1.26 | 9.49 | 15 |
| 57 | 09-Jun | 8,248.00 | 8,359.00 | 8,134.00 | 8,333.00 | 8,287.30 | 1.75 | 43,326.00 | 50,470 | 2.31 | 21,363 | 2.35 | 17.70 | 29 |
| 58 | 06-Jun | 8,264.50 | 8,304.50 | 8,103.00 | 8,189.50 | 8,200.26 | -0.35 | 42,580.42 | 53,137 | 2.43 | 21,876 | 2.40 | 17.94 | 29 |
| 59 | 05-Jun | 8,515.50 | 8,550.00 | 8,205.00 | 8,218.50 | 8,328.94 | -2.34 | 42,731.20 | 68,879 | 3.15 | 39,710 | 4.37 | 33.07 | 53 |
| 60 | 04-Jun | 8,470.00 | 8,717.00 | 8,396.00 | 8,415.50 | 8,517.32 | 0.24 | 43,755.48 | 97,605 | 4.46 | 38,613 | 4.24 | 32.89 | 52 |
| 61 | 03-Jun | 8,400.50 | 8,737.00 | 8,340.00 | 8,395.50 | 8,503.33 | 0.22 | 43,651.50 | 128,291 | 5.87 | 46,836 | 5.15 | 39.83 | 63 |
| 62 | 02-Jun | 8,737.50 | 8,898.00 | 8,356.50 | 8,377.00 | 8,559.61 | -3.74 | 43,555.00 | 114,499 | 5.24 | 57,374 | 6.31 | 49.11 | 77 |
| 63 | 30-May | 8,241.00 | 8,702.50 | 8,222.00 | 8,702.50 | 8,588.36 | 4.99 | 45,247.71 | 93,097 | 4.26 | 52,220 | 5.74 | 44.85 | 70 |
| 64 | 29-May | 8,390.00 | 8,410.50 | 8,242.00 | 8,288.50 | 8,304.53 | -0.58 | 43,095.16 | 34,847 | 1.59 | 24,911 | 2.74 | 20.69 | 33 |
| 65 | 28-May | 8,241.50 | 8,436.00 | 8,080.00 | 8,337.00 | 8,277.17 | 1.69 | 43,347.00 | 49,441 | 2.26 | 20,613 | 2.27 | 17.06 | 28 |
| 66 | 27-May | 8,307.50 | 8,307.50 | 8,170.50 | 8,198.50 | 8,214.08 | -0.95 | 42,627.22 | 21,869 | 1.00 | 10,448 | 1.15 | 8.58 | 14 |
| 67 | 26-May | 8,367.00 | 8,489.50 | 8,251.00 | 8,277.00 | 8,344.52 | -1.08 | 43,035.00 | 22,074 | 1.01 | 12,322 | 1.35 | 10.28 | 17 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA