| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 3,947.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cigarettes & Tobacco Products | Face Value: 2; VWAP21: 3,181.75 | Low52 Price: 1,370.82 | Barrier: 3,164.2; Drift%: -5.07 |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 155,981,760 | Low52 Date: 28-Jan-2025 | SHP: 72.58 / 7.94 / 4.12 / 15.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 7,741.8 / 4,112.45 | Month: 11,175.0 / 3,136.0 | Week: 3,224.0 / 3,060.0 | Day: 3,040.0 / 3,005.3 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,039.00 | 3,040.00 | 3,005.30 | 3,011.40 | 3,017.15 | -0.44 | 46,972.35 | 90,753 | 1.94 | 39,676 | 1.84 | 11.97 | 17 |
| 2 | 11-Nov | 2,998.70 | 3,055.00 | 2,998.70 | 3,024.60 | 3,027.04 | 0.86 | 47,178.24 | 211,004 | 4.52 | 73,238 | 3.40 | 22.17 | 31 |
| 3 | 10-Nov | 3,028.10 | 3,032.30 | 2,984.00 | 2,998.70 | 3,000.25 | -1.07 | 46,774.25 | 244,944 | 5.25 | 101,190 | 4.69 | 30.36 | 42 |
| 4 | 07-Nov | 3,009.10 | 3,038.80 | 2,985.00 | 3,031.00 | 3,014.74 | 0.26 | 47,278.00 | 182,741 | 3.91 | 64,915 | 3.01 | 19.57 | 27 |
| 5 | 06-Nov | 3,022.00 | 3,074.10 | 2,990.20 | 3,023.20 | 3,034.96 | 0.10 | 47,156.41 | 407,120 | 8.72 | 112,207 | 5.21 | 34.05 | 47 |
| 6 | 04-Nov | 3,067.10 | 3,120.00 | 2,945.50 | 3,020.30 | 3,019.93 | -2.83 | 47,111.17 | 1,727,281 | 37.00 | 508,430 | 23.59 | 153.54 | 213 |
| 7 | 03-Nov | 3,092.90 | 3,164.20 | 3,085.00 | 3,108.40 | 3,112.20 | 1.00 | 48,485.37 | 395,125 | 8.46 | 134,087 | 6.22 | 41.73 | 56 |
| 8 | 31-Oct | 3,169.00 | 3,224.00 | 3,060.00 | 3,077.70 | 3,123.43 | -2.16 | 48,006.51 | 575,819 | 12.34 | 206,658 | 9.59 | 64.55 | 87 |
| 9 | 30-Oct | 3,174.00 | 3,174.00 | 3,132.00 | 3,145.50 | 3,145.20 | -0.36 | 49,064.06 | 119,444 | 2.56 | 44,966 | 2.09 | 14.14 | 19 |
| 10 | 29-Oct | 3,137.80 | 3,175.00 | 3,106.60 | 3,156.90 | 3,135.81 | 0.60 | 49,241.88 | 197,481 | 4.23 | 59,707 | 2.77 | 18.72 | 25 |
| 11 | 28-Oct | 3,190.00 | 3,209.00 | 3,092.40 | 3,138.20 | 3,166.18 | -0.88 | 48,950.20 | 235,812 | 5.05 | 81,776 | 3.79 | 25.89 | 34 |
| 12 | 27-Oct | 3,144.90 | 3,172.60 | 3,118.50 | 3,166.00 | 3,146.48 | 1.39 | 49,383.00 | 380,682 | 8.15 | 114,477 | 5.31 | 36.02 | 48 |
| 13 | 24-Oct | 3,187.70 | 3,194.00 | 3,108.60 | 3,122.70 | 3,132.84 | -1.32 | 48,708.42 | 698,000 | 14.95 | 229,015 | 10.62 | 71.75 | 96 |
| 14 | 23-Oct | 3,413.00 | 3,413.00 | 3,122.40 | 3,164.40 | 3,196.36 | -6.91 | 49,358.87 | 2,314,152 | 49.57 | 724,588 | 33.61 | 231.60 | 304 |
| 15 | 21-Oct | 3,419.50 | 3,436.70 | 3,365.00 | 3,399.20 | 3,410.88 | -0.14 | 53,021.32 | 46,680 | 1.00 | 21,555 | 1.00 | 7.35 | 9 |
| 16 | 20-Oct | 3,415.00 | 3,430.00 | 3,374.90 | 3,403.90 | 3,404.48 | -0.23 | 53,094.63 | 281,195 | 6.02 | 85,833 | 3.98 | 29.22 | 36 |
| 17 | 17-Oct | 3,317.00 | 3,451.90 | 3,310.20 | 3,411.70 | 3,408.54 | 2.88 | 53,216.30 | 725,008 | 15.53 | 225,647 | 10.47 | 76.91 | 95 |
| 18 | 16-Oct | 3,379.40 | 3,379.40 | 3,305.00 | 3,316.30 | 3,323.25 | -0.43 | 51,728.23 | 303,272 | 6.50 | 96,181 | 4.46 | 31.96 | 40 |
| 19 | 15-Oct | 3,279.60 | 3,467.70 | 3,278.40 | 3,330.70 | 3,392.13 | 2.07 | 51,952.84 | 1,443,491 | 30.92 | 246,742 | 11.45 | 83.70 | 103 |
| 20 | 14-Oct | 3,295.80 | 3,369.50 | 3,245.00 | 3,263.30 | 3,312.01 | -0.99 | 50,901.53 | 339,155 | 7.27 | 124,274 | 5.77 | 41.16 | 52 |
| 21 | 13-Oct | 3,300.00 | 3,322.60 | 3,270.10 | 3,295.80 | 3,292.79 | -1.34 | 51,408.47 | 194,815 | 4.17 | 65,941 | 3.06 | 21.71 | 28 |
| 22 | 10-Oct | 3,319.00 | 3,359.10 | 3,295.00 | 3,340.70 | 3,329.04 | 0.90 | 52,108.83 | 261,458 | 5.60 | 64,446 | 2.99 | 21.45 | 27 |
| 23 | 09-Oct | 3,390.00 | 3,390.00 | 3,280.00 | 3,310.80 | 3,324.44 | -2.41 | 51,642.44 | 336,162 | 7.20 | 142,437 | 6.61 | 47.35 | 60 |
| 24 | 08-Oct | 3,426.00 | 3,433.70 | 3,380.00 | 3,392.40 | 3,394.70 | -0.99 | 52,915.25 | 173,854 | 3.72 | 64,721 | 3.00 | 21.97 | 27 |
| 25 | 07-Oct | 3,474.00 | 3,480.00 | 3,391.60 | 3,426.20 | 3,429.32 | -0.89 | 53,442.47 | 319,449 | 6.84 | 93,049 | 4.32 | 31.91 | 39 |
| 26 | 06-Oct | 3,422.10 | 3,486.00 | 3,415.00 | 3,456.80 | 3,450.54 | 0.92 | 53,919.77 | 386,322 | 8.28 | 107,982 | 5.01 | 37.26 | 45 |
| 27 | 03-Oct | 3,385.00 | 3,442.50 | 3,342.70 | 3,425.40 | 3,403.17 | 1.45 | 53,429.99 | 445,652 | 9.55 | 89,305 | 4.14 | 30.39 | 37 |
| 28 | 01-Oct | 3,389.00 | 3,425.00 | 3,316.00 | 3,376.50 | 3,369.42 | -0.22 | 52,667.24 | 650,157 | 13.93 | 104,008 | 4.83 | 35.04 | 44 |
| 29 | 30-Sep | 3,498.00 | 3,498.00 | 3,352.00 | 3,384.00 | 3,418.75 | -3.64 | 52,784.00 | 932,043 | 19.97 | 193,628 | 8.98 | 66.20 | 81 |
| 30 | 29-Sep | 3,285.00 | 3,540.00 | 3,136.00 | 3,512.00 | 3,418.37 | 6.98 | 54,780.00 | 3,083,877 | 66.06 | 808,087 | 37.49 | 276.23 | 339 |
| 31 | 26-Sep | 3,360.00 | 3,373.00 | 3,264.00 | 3,283.00 | 3,304.39 | -1.85 | 51,208.00 | 379,024 | 8.12 | 112,578 | 5.22 | 37.20 | 47 |
| 32 | 25-Sep | 3,409.00 | 3,416.00 | 3,330.00 | 3,345.00 | 3,362.49 | -1.85 | 52,175.00 | 263,004 | 5.63 | 67,570 | 3.13 | 22.72 | 28 |
| 33 | 24-Sep | 3,360.00 | 3,470.00 | 3,354.00 | 3,408.00 | 3,411.24 | 1.79 | 53,158.00 | 781,179 | 16.73 | 129,866 | 6.02 | 44.30 | 54 |
| 34 | 23-Sep | 3,470.00 | 3,474.00 | 3,331.00 | 3,348.00 | 3,361.04 | -3.04 | 52,222.00 | 669,086 | 14.33 | 204,964 | 9.51 | 68.89 | 86 |
| 35 | 22-Sep | 3,519.00 | 3,544.00 | 3,437.00 | 3,453.00 | 3,487.28 | -2.04 | 53,860.00 | 503,039 | 10.78 | 133,656 | 6.20 | 46.61 | 56 |
| 36 | 19-Sep | 3,486.00 | 3,554.00 | 3,403.00 | 3,525.00 | 3,496.13 | 0.97 | 54,983.00 | 1,603,514 | 34.35 | 545,317 | 25.30 | 190.65 | 228 |
| 37 | 18-Sep | 3,579.00 | 3,600.00 | 3,471.00 | 3,491.00 | 3,517.96 | -2.24 | 54,453.00 | 659,581 | 14.13 | 167,678 | 7.78 | 58.99 | 76 |
| 38 | 17-Sep | 3,674.00 | 3,679.00 | 3,536.00 | 3,571.00 | 3,603.51 | -2.00 | 55,701.00 | 1,175,162 | 25.17 | 247,343 | 11.47 | 89.13 | 112 |
| 39 | 16-Sep | 3,501.00 | 3,947.00 | 3,501.00 | 3,644.00 | 3,718.51 | -64.38 | 56,839.00 | 4,238,853 | 90.80 | 444,864 | 20.64 | 165.42 | 201 |
| 40 | 15-Sep | 10,300.00 | 10,445.00 | 10,084.00 | 10,229.00 | 10,251.66 | 0.92 | 159,553.00 | 416,938 | 8.93 | 87,399 | 4.05 | 89.60 | 118 |
| 41 | 12-Sep | 10,495.00 | 10,518.00 | 10,050.00 | 10,136.00 | 10,215.20 | -2.62 | 158,103.00 | 412,549 | 8.84 | 117,187 | 5.44 | 119.71 | 159 |
| 42 | 11-Sep | 10,880.00 | 10,998.00 | 10,350.00 | 10,409.00 | 10,598.52 | -3.50 | 162,361.00 | 404,208 | 8.66 | 116,100 | 5.39 | 123.05 | 157 |
| 43 | 10-Sep | 10,930.00 | 11,088.00 | 10,655.00 | 10,787.00 | 10,846.67 | -1.26 | 168,257.00 | 448,519 | 9.61 | 101,121 | 4.69 | 109.68 | 137 |
| 44 | 09-Sep | 10,607.00 | 10,992.00 | 10,602.00 | 10,925.00 | 10,839.84 | 2.51 | 170,410.00 | 351,472 | 7.53 | 39,009 | 1.81 | 42.29 | 53 |
| 45 | 08-Sep | 11,073.00 | 11,073.00 | 10,606.00 | 10,657.00 | 10,806.80 | -3.76 | 166,229.00 | 341,796 | 7.32 | 87,142 | 4.04 | 94.17 | 118 |
| 46 | 05-Sep | 10,500.00 | 11,175.00 | 10,360.00 | 11,073.00 | 10,910.87 | 5.93 | 172,718.00 | 984,110 | 21.08 | 188,807 | 8.76 | 206.00 | 256 |
| 47 | 04-Sep | 10,500.00 | 10,730.00 | 10,269.00 | 10,453.00 | 10,501.39 | 2.59 | 163,047.00 | 793,028 | 16.99 | 114,263 | 5.30 | 119.99 | 155 |
| 48 | 03-Sep | 10,065.00 | 10,420.00 | 10,031.00 | 10,189.00 | 10,188.63 | 1.28 | 158,929.00 | 577,196 | 12.36 | 52,213 | 2.42 | 53.20 | 71 |
| 49 | 02-Sep | 10,750.00 | 10,763.00 | 10,000.00 | 10,060.00 | 10,250.49 | -4.83 | 156,917.00 | 728,991 | 15.62 | 155,273 | 7.20 | 159.16 | 210 |
| 50 | 01-Sep | 11,087.00 | 11,125.00 | 10,501.00 | 10,571.00 | 10,749.26 | -3.93 | 164,888.00 | 521,299 | 11.17 | 124,303 | 5.77 | 133.62 | 168 |
| 51 | 29-Aug | 10,699.00 | 11,400.00 | 10,525.50 | 11,003.50 | 11,027.53 | 3.87 | 171,634.53 | 1,389,624 | 29.77 | 128,019 | 5.94 | 141.17 | 173 |
| 52 | 28-Aug | 10,625.00 | 11,169.50 | 10,405.00 | 10,594.00 | 10,843.50 | 0.66 | 165,247.00 | 893,765 | 19.15 | 89,943 | 4.17 | 97.53 | 122 |
| 53 | 26-Aug | 10,850.00 | 10,855.00 | 10,485.00 | 10,524.50 | 10,663.33 | -3.29 | 164,163.00 | 255,466 | 5.47 | 50,032 | 2.32 | 53.35 | 68 |
| 54 | 25-Aug | 10,597.50 | 10,959.00 | 10,370.00 | 10,882.00 | 10,703.58 | 2.99 | 169,739.00 | 542,803 | 11.63 | 63,727 | 2.96 | 68.21 | 86 |
| 55 | 22-Aug | 11,068.50 | 11,168.00 | 10,520.50 | 10,566.00 | 10,839.23 | -5.14 | 164,810.00 | 466,697 | 10.00 | 73,116 | 3.39 | 79.25 | 99 |
| 56 | 21-Aug | 11,064.00 | 11,465.00 | 10,777.00 | 11,139.00 | 11,134.92 | 0.68 | 173,748.00 | 931,389 | 19.95 | 96,601 | 4.48 | 107.56 | 131 |
| 57 | 20-Aug | 9,850.50 | 11,450.00 | 9,835.50 | 11,064.00 | 10,895.94 | 12.83 | 172,578.00 | 2,329,363 | 49.90 | 240,607 | 11.16 | 262.16 | 326 |
| 58 | 19-Aug | 9,800.00 | 9,985.00 | 9,677.00 | 9,805.50 | 9,803.27 | 1.60 | 152,947.91 | 280,506 | 6.01 | 51,821 | 2.40 | 50.80 | 70 |
| 59 | 18-Aug | 10,170.00 | 10,182.00 | 9,539.00 | 9,651.00 | 9,693.05 | -5.22 | 150,537.00 | 368,305 | 7.89 | 130,168 | 6.04 | 126.17 | 176 |
| 60 | 14-Aug | 10,120.00 | 10,276.50 | 9,947.50 | 10,182.50 | 10,139.24 | 1.35 | 158,828.43 | 199,849 | 4.28 | 40,411 | 1.87 | 40.97 | 55 |
| 61 | 13-Aug | 9,727.00 | 10,165.00 | 9,621.50 | 10,047.00 | 9,920.92 | 4.33 | 156,714.00 | 328,097 | 7.03 | 76,457 | 3.55 | 75.85 | 103 |
| 62 | 12-Aug | 9,860.00 | 9,960.00 | 9,565.50 | 9,630.00 | 9,711.52 | -2.14 | 150,210.00 | 175,190 | 3.75 | 47,167 | 2.19 | 45.81 | 64 |
| 63 | 11-Aug | 10,235.00 | 10,241.00 | 9,811.00 | 9,840.50 | 9,937.37 | -1.10 | 153,493.85 | 172,098 | 3.69 | 42,214 | 1.96 | 41.95 | 57 |
| 64 | 08-Aug | 10,105.50 | 10,450.00 | 9,770.00 | 9,949.50 | 10,108.76 | -0.49 | 155,194.05 | 637,911 | 13.67 | 69,046 | 3.20 | 69.80 | 92 |
| 65 | 07-Aug | 11,120.00 | 11,444.00 | 9,830.50 | 9,998.50 | 10,325.91 | -7.89 | 155,958.36 | 1,029,409 | 22.05 | 163,980 | 7.61 | 169.32 | 220 |
| 66 | 06-Aug | 9,918.00 | 10,861.50 | 9,900.00 | 10,854.50 | 10,567.80 | 9.92 | 169,310.40 | 1,406,657 | 30.13 | 220,538 | 10.23 | 233.06 | 295 |
| 67 | 05-Aug | 9,450.00 | 9,881.50 | 9,361.50 | 9,874.50 | 9,789.09 | 9.92 | 154,024.19 | 1,053,509 | 22.57 | 259,759 | 12.05 | 254.28 | 348 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA