| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 9,645.5 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Cigarettes & Tobacco Products | Face Value: 2; VWAP21: 8,490.93 | Low52 Price: 3,950.05 | Barrier: -; Drift%: - |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 51,993,920 | Low52 Date: 10-Jul-2024 | SHP: 72.58 / 9.72 / 3.29 / 14.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 7,741.8 / 4,112.45 | Month: 9,248.0 / 7,851.5 | Week: 9,645.5 / 8,628.5 | Day: 8,589.0 / 8,318.0 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 8,398.00 | 8,466.00 | 8,301.00 | 8,367.00 | 8,393.54 | 0.51 | 43,503.00 | 24,636 | 1.13 | 9,506 | 1.04 | 7.98 | 13 |
| 37 | 22-May | 8,500.00 | 8,618.50 | 8,220.00 | 8,324.50 | 8,378.90 | -2.67 | 43,282.34 | 33,347 | 1.52 | 16,489 | 1.81 | 13.82 | 22 |
| 38 | 21-May | 8,688.00 | 8,747.00 | 8,473.50 | 8,553.00 | 8,605.03 | -0.85 | 44,470.00 | 33,833 | 1.55 | 13,374 | 1.47 | 11.51 | 18 |
| 39 | 20-May | 8,497.00 | 8,790.00 | 8,380.50 | 8,626.00 | 8,645.51 | 2.73 | 44,849.00 | 101,286 | 4.63 | 48,365 | 5.32 | 41.81 | 65 |
| 40 | 19-May | 8,688.00 | 8,688.00 | 8,283.00 | 8,397.00 | 8,386.04 | -3.69 | 43,659.00 | 118,156 | 5.40 | 51,937 | 5.71 | 43.55 | 69 |
| 41 | 16-May | 9,221.00 | 9,240.00 | 8,718.50 | 8,718.50 | 8,834.60 | -5.00 | 45,330.90 | 123,156 | 5.63 | 75,287 | 8.28 | 66.51 | 100 |
| 42 | 15-May | 9,000.00 | 9,248.00 | 8,964.50 | 9,177.00 | 9,123.72 | 2.34 | 47,714.00 | 85,557 | 3.91 | 35,036 | 3.85 | 31.97 | 47 |
| 43 | 14-May | 9,060.00 | 9,137.00 | 8,700.00 | 8,967.00 | 8,868.72 | -0.29 | 46,622.00 | 103,991 | 4.75 | 45,487 | 5.00 | 40.34 | 61 |
| 44 | 13-May | 8,666.50 | 9,033.00 | 8,660.00 | 8,993.50 | 8,938.45 | 4.54 | 46,760.73 | 101,554 | 4.64 | 46,337 | 5.09 | 41.42 | 62 |
| 45 | 12-May | 8,524.00 | 8,603.00 | 8,444.00 | 8,603.00 | 8,584.11 | 5.00 | 44,730.00 | 69,207 | 3.16 | 50,742 | 5.58 | 43.56 | 68 |
| 46 | 09-May | 8,000.00 | 8,225.00 | 7,851.50 | 8,193.50 | 8,062.57 | -0.70 | 42,601.22 | 80,541 | 3.68 | 38,789 | 4.26 | 31.27 | 52 |
| 47 | 08-May | 8,420.50 | 8,545.50 | 8,136.00 | 8,251.50 | 8,413.27 | -2.12 | 42,902.78 | 57,631 | 2.64 | 27,651 | 3.04 | 23.26 | 37 |
| 48 | 07-May | 8,514.00 | 8,654.00 | 8,255.00 | 8,430.00 | 8,456.65 | -2.59 | 43,830.00 | 83,444 | 3.82 | 37,901 | 4.17 | 32.05 | 51 |
| 49 | 06-May | 8,988.00 | 8,989.00 | 8,550.00 | 8,654.00 | 8,763.34 | -1.73 | 44,995.00 | 85,748 | 3.92 | 39,958 | 4.39 | 35.02 | 53 |
| 50 | 05-May | 8,451.00 | 8,806.50 | 8,358.50 | 8,806.50 | 8,691.94 | 5.00 | 45,788.45 | 99,166 | 4.53 | 45,152 | 4.96 | 39.25 | 60 |
| 51 | 02-May | 8,200.00 | 8,519.00 | 8,152.50 | 8,387.50 | 8,342.17 | 3.35 | 43,609.90 | 99,627 | 4.56 | 59,287 | 6.52 | 49.46 | 79 |
| 52 | 30-Apr | 8,199.00 | 8,395.00 | 8,025.50 | 8,116.00 | 8,219.80 | -1.01 | 42,198.00 | 69,910 | 3.20 | 32,332 | 3.55 | 26.58 | 43 |
| 53 | 29-Apr | 8,178.00 | 8,299.00 | 8,110.00 | 8,199.00 | 8,205.52 | 0.90 | 42,629.00 | 42,252 | 1.93 | 16,457 | 1.81 | 13.50 | 22 |
| 54 | 28-Apr | 7,997.00 | 8,240.00 | 7,950.50 | 8,126.00 | 8,124.94 | 1.32 | 42,250.00 | 52,845 | 2.42 | 21,082 | 2.32 | 17.13 | 28 |
| 55 | 25-Apr | 8,225.00 | 8,239.00 | 7,841.00 | 8,020.50 | 8,000.32 | -2.49 | 41,701.72 | 91,614 | 4.19 | 45,918 | 5.05 | 36.74 | 61 |
| 56 | 24-Apr | 8,050.00 | 8,317.50 | 7,951.00 | 8,225.00 | 8,213.79 | 3.83 | 42,764.00 | 170,641 | 7.80 | 78,484 | 8.63 | 64.47 | 105 |
| 57 | 23-Apr | 7,599.00 | 7,921.50 | 7,567.50 | 7,921.50 | 7,819.97 | 5.00 | 41,186.98 | 127,027 | 5.81 | 84,301 | 9.27 | 65.92 | 112 |
| 58 | 22-Apr | 7,585.00 | 7,780.00 | 7,471.50 | 7,544.50 | 7,586.18 | -0.26 | 39,226.81 | 81,984 | 3.75 | 41,356 | 4.55 | 31.37 | 55 |
| 59 | 21-Apr | 7,684.50 | 7,692.00 | 7,320.00 | 7,564.50 | 7,524.32 | -0.89 | 39,330.80 | 84,781 | 3.88 | 37,780 | 4.15 | 28.43 | 50 |
| 60 | 17-Apr | 7,344.50 | 7,710.00 | 7,274.00 | 7,632.50 | 7,529.86 | 3.92 | 39,684.36 | 110,850 | 5.07 | 56,817 | 6.25 | 42.78 | 76 |
| 61 | 16-Apr | 7,383.00 | 7,400.00 | 7,240.50 | 7,344.50 | 7,327.85 | 0.44 | 38,186.93 | 49,083 | 2.24 | 21,431 | 2.36 | 15.70 | 29 |
| 62 | 15-Apr | 7,249.50 | 7,383.50 | 7,077.50 | 7,312.00 | 7,273.68 | 3.91 | 38,017.00 | 80,225 | 3.67 | 38,871 | 4.27 | 28.27 | 52 |
| 63 | 11-Apr | 7,188.00 | 7,200.00 | 6,961.00 | 7,037.10 | 7,075.22 | 1.67 | 36,588.64 | 48,163 | 2.20 | 23,646 | 2.60 | 16.73 | 32 |
| 64 | 09-Apr | 6,880.00 | 6,995.80 | 6,815.80 | 6,921.55 | 6,938.15 | 3.89 | 35,987.85 | 109,710 | 5.02 | 49,861 | 5.48 | 34.59 | 66 |
| 65 | 08-Apr | 6,450.35 | 6,662.70 | 6,448.95 | 6,662.70 | 6,637.50 | 5.00 | 34,641.99 | 74,387 | 3.40 | 25,539 | 2.81 | 16.95 | 34 |
| 66 | 07-Apr | 6,345.45 | 6,540.00 | 6,345.45 | 6,345.45 | 6,367.62 | -5.00 | 32,992.48 | 36,814 | 1.68 | 19,860 | 2.18 | 12.65 | 26 |
| 67 | 04-Apr | 6,912.45 | 6,999.85 | 6,679.40 | 6,679.40 | 6,775.97 | -5.00 | 34,728.82 | 54,746 | 2.50 | 32,041 | 3.52 | 21.71 | 43 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA