| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 935.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: 660.15; Drift%: 17.62 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 280.25 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 3,095,879 | Low52 Date: 04-Jun-2024 | SHP: 64.19 / 0.0 / 3.41 / 31.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 902.55 / 638.0 | Month: 780.0 / 640.0 | Week: 785.6 / 565.0 | Day: 864.0 / 746.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 864.00 | 864.00 | 746.00 | 801.35 | 809.05 | -6.52 | 248.09 | 2,285 | 32.18 | 1,098 | 25.53 | 0.09 | 0.11 |
| 2 | 21-May | 880.00 | 890.00 | 823.10 | 857.20 | 850.82 | 3.24 | 265.38 | 2,377 | 33.48 | 909 | 21.14 | 0.08 | 0.09 |
| 3 | 20-May | 894.80 | 894.80 | 800.00 | 830.30 | 829.11 | -7.21 | 257.05 | 4,591 | 64.66 | 2,085 | 48.49 | 0.17 | 0.21 |
| 4 | 19-May | 865.00 | 935.00 | 853.40 | 894.80 | 901.99 | 13.90 | 277.02 | 53,551 | 754.24 | 10,553 | 245.42 | 0.95 | 1.06 |
| 5 | 16-May | 678.95 | 785.60 | 660.15 | 785.60 | 756.27 | 19.99 | 243.21 | 12,782 | 180.03 | 6,062 | 140.98 | 0.46 | 0.61 |
| 6 | 15-May | 685.15 | 698.40 | 565.00 | 654.70 | 642.16 | -4.92 | 202.69 | 1,294 | 18.23 | 828 | 19.26 | 0.05 | 0.08 |
| 7 | 14-May | 689.05 | 694.40 | 672.20 | 688.60 | 686.17 | 0.13 | 213.18 | 191 | 2.69 | 105 | 2.44 | 0.01 | 0.01 |
| 8 | 13-May | 719.60 | 719.60 | 680.95 | 687.70 | 689.25 | -0.15 | 212.90 | 269 | 3.79 | 120 | 2.79 | 0.01 | 0.01 |
| 9 | 12-May | 670.40 | 744.45 | 656.10 | 688.70 | 702.92 | 6.04 | 213.21 | 7,149 | 100.69 | 1,288 | 29.95 | 0.09 | 0.13 |
| 10 | 09-May | 663.95 | 664.00 | 628.00 | 649.45 | 643.34 | -2.67 | 201.06 | 340 | 4.79 | 225 | 5.23 | 0.01 | 0.02 |
| 11 | 08-May | 664.40 | 668.45 | 664.40 | 667.25 | 667.05 | -0.46 | 206.57 | 70 | 0.99 | 59 | 1.37 | 0.00 | 0.01 |
| 12 | 07-May | 670.75 | 677.95 | 656.00 | 670.35 | 662.97 | -0.36 | 207.53 | 483 | 6.80 | 292 | 6.79 | 0.02 | 0.03 |
| 13 | 06-May | 674.00 | 728.40 | 666.10 | 672.75 | 684.19 | 0.34 | 208.28 | 1,722 | 24.25 | 505 | 11.74 | 0.03 | 0.05 |
| 14 | 05-May | 686.00 | 686.05 | 661.00 | 670.50 | 671.93 | -2.37 | 207.58 | 1,445 | 20.35 | 1,045 | 24.30 | 0.07 | 0.10 |
| 15 | 02-May | 739.35 | 739.35 | 680.00 | 686.75 | 688.77 | -3.36 | 212.61 | 368 | 5.18 | 268 | 6.23 | 0.02 | 0.03 |
| 16 | 30-Apr | 733.90 | 733.90 | 708.15 | 710.60 | 713.69 | -3.44 | 219.99 | 82 | 1.15 | 42 | 0.98 | 0.00 | 0.00 |
| 17 | 29-Apr | 758.35 | 762.00 | 730.00 | 735.90 | 739.09 | 0.08 | 227.83 | 146 | 2.06 | 85 | 1.98 | 0.01 | 0.01 |
| 18 | 28-Apr | 710.40 | 751.00 | 709.30 | 735.30 | 727.75 | 4.89 | 227.64 | 395 | 5.56 | 259 | 6.02 | 0.02 | 0.03 |
| 19 | 25-Apr | 739.90 | 752.10 | 697.10 | 701.00 | 709.37 | -5.26 | 217.00 | 449 | 6.32 | 321 | 7.47 | 0.02 | 0.03 |
| 20 | 24-Apr | 735.40 | 746.00 | 723.50 | 739.95 | 736.17 | 0.62 | 229.08 | 225 | 3.17 | 114 | 2.65 | 0.01 | 0.01 |
| 21 | 23-Apr | 757.40 | 757.40 | 725.00 | 735.40 | 735.67 | -3.24 | 227.67 | 421 | 5.93 | 292 | 6.79 | 0.02 | 0.03 |
| 22 | 22-Apr | 746.45 | 778.80 | 744.95 | 760.00 | 761.81 | 1.90 | 235.00 | 894 | 12.59 | 525 | 12.21 | 0.04 | 0.05 |
| 23 | 21-Apr | 735.20 | 790.00 | 710.40 | 745.85 | 756.57 | -2.99 | 230.91 | 605 | 8.52 | 321 | 7.47 | 0.02 | 0.03 |
| 24 | 17-Apr | 740.00 | 810.60 | 655.00 | 768.85 | 753.55 | 5.36 | 238.03 | 4,844 | 68.23 | 1,048 | 24.37 | 0.08 | 0.11 |
| 25 | 16-Apr | 718.50 | 730.95 | 701.40 | 729.75 | 725.16 | 2.01 | 225.92 | 376 | 5.30 | 251 | 5.84 | 0.02 | 0.03 |
| 26 | 15-Apr | 682.40 | 730.00 | 682.40 | 715.40 | 706.18 | 3.49 | 221.48 | 247 | 3.48 | 89 | 2.07 | 0.01 | 0.01 |
| 27 | 11-Apr | 677.10 | 708.00 | 677.10 | 691.30 | 692.31 | 4.14 | 214.02 | 156 | 2.20 | 73 | 1.70 | 0.01 | 0.01 |
| 28 | 09-Apr | 656.40 | 678.40 | 656.00 | 663.80 | 658.71 | 1.40 | 205.50 | 119 | 1.68 | 59 | 1.37 | 0.00 | 0.01 |
| 29 | 08-Apr | 655.55 | 678.75 | 652.30 | 654.65 | 666.54 | 0.67 | 202.67 | 411 | 5.79 | 131 | 3.05 | 0.01 | 0.01 |
| 30 | 07-Apr | 690.00 | 690.00 | 640.40 | 650.30 | 660.99 | -6.85 | 201.33 | 248 | 3.49 | 165 | 3.84 | 0.01 | 0.02 |
| 31 | 04-Apr | 711.20 | 727.50 | 679.05 | 698.10 | 703.74 | -1.83 | 216.12 | 904 | 12.73 | 514 | 11.95 | 0.04 | 0.05 |
| 32 | 03-Apr | 788.00 | 811.00 | 700.15 | 711.10 | 746.73 | -3.93 | 220.15 | 2,075 | 29.23 | 1,252 | 29.12 | 0.09 | 0.13 |
| 33 | 02-Apr | 855.00 | 878.90 | 731.00 | 740.20 | 766.55 | -8.81 | 229.16 | 4,527 | 63.76 | 2,425 | 56.40 | 0.19 | 0.24 |
| 34 | 01-Apr | 738.00 | 811.70 | 737.90 | 811.70 | 786.15 | 9.99 | 251.29 | 3,043 | 42.86 | 2,493 | 57.98 | 0.20 | 0.25 |
| 35 | 28-Mar | 714.70 | 780.00 | 709.40 | 737.95 | 754.47 | 3.25 | 228.46 | 2,965 | 41.76 | 1,700 | 39.53 | 0.13 | 0.17 |
| 36 | 27-Mar | 700.45 | 720.00 | 700.00 | 714.70 | 706.83 | 2.05 | 221.26 | 1,385 | 19.51 | 1,059 | 24.63 | 0.07 | 0.11 |
| 37 | 26-Mar | 725.10 | 725.10 | 700.00 | 700.35 | 717.41 | -3.53 | 216.82 | 175 | 2.46 | 101 | 2.35 | 0.01 | 0.01 |
| 38 | 25-Mar | 762.00 | 770.25 | 715.00 | 725.95 | 748.32 | 3.07 | 224.75 | 2,290 | 32.25 | 726 | 16.88 | 0.05 | 0.07 |
| 39 | 24-Mar | 646.15 | 750.00 | 646.10 | 704.35 | 703.40 | 0.25 | 218.06 | 664 | 9.35 | 334 | 7.77 | 0.02 | 0.03 |
| 40 | 21-Mar | 712.00 | 712.00 | 680.00 | 702.60 | 704.70 | -1.08 | 217.52 | 117 | 1.65 | 65 | 1.51 | 0.00 | 0.01 |
| 41 | 20-Mar | 660.45 | 716.60 | 660.40 | 710.25 | 688.30 | 6.01 | 219.88 | 194 | 2.73 | 112 | 2.60 | 0.01 | 0.01 |
| 42 | 19-Mar | 665.00 | 676.90 | 660.00 | 670.00 | 664.47 | 1.38 | 207.00 | 329 | 4.63 | 277 | 6.44 | 0.02 | 0.03 |
| 43 | 18-Mar | 652.05 | 708.00 | 652.05 | 660.85 | 674.43 | -1.14 | 204.59 | 492 | 6.93 | 451 | 10.49 | 0.03 | 0.05 |
| 44 | 17-Mar | 707.00 | 715.00 | 665.00 | 668.45 | 704.73 | 2.84 | 206.94 | 1,026 | 14.45 | 282 | 6.56 | 0.02 | 0.03 |
| 45 | 13-Mar | 666.25 | 666.25 | 650.00 | 650.00 | 652.74 | 0.00 | 201.00 | 83 | 1.17 | 0 | 0.00 | 0.00 | 0.01 |
| 46 | 12-Mar | 666.60 | 666.60 | 650.00 | 650.00 | 662.97 | -2.49 | 201.00 | 305 | 4.30 | 0 | 0.00 | 0.00 | 0.03 |
| 47 | 11-Mar | 679.90 | 679.90 | 651.10 | 666.60 | 668.05 | -1.96 | 206.37 | 56 | 0.79 | 0 | 0.00 | 0.00 | 0.01 |
| 48 | 10-Mar | 648.00 | 679.90 | 648.00 | 679.90 | 671.04 | 5.00 | 210.49 | 138 | 1.94 | 0 | 0.00 | 0.00 | 0.01 |
| 49 | 07-Mar | 682.50 | 682.50 | 640.10 | 647.55 | 675.42 | -0.38 | 200.47 | 104 | 1.46 | 0 | 0.00 | 0.00 | 0.01 |
| 50 | 06-Mar | 645.05 | 677.25 | 645.00 | 650.00 | 652.06 | 0.78 | 201.00 | 148 | 2.08 | 0 | 0.00 | 0.00 | 0.01 |
| 51 | 05-Mar | 640.00 | 650.00 | 640.00 | 645.00 | 642.75 | -0.77 | 199.00 | 200 | 2.82 | 0 | 0.00 | 0.00 | 0.02 |
| 52 | 04-Mar | 681.00 | 681.00 | 640.00 | 650.00 | 648.40 | -0.50 | 201.00 | 246 | 3.46 | 0 | 0.00 | 0.00 | 0.02 |
| 53 | 03-Mar | 646.00 | 682.40 | 646.00 | 653.25 | 658.63 | -3.93 | 202.24 | 1,322 | 18.62 | 0 | 0.00 | 0.00 | 0.13 |
| 54 | 28-Feb | 650.00 | 690.00 | 650.00 | 680.00 | 655.89 | -0.24 | 210.00 | 848 | 11.94 | 0 | 0.00 | 0.00 | 0.09 |
| 55 | 27-Feb | 681.65 | 681.65 | 679.00 | 681.65 | 680.96 | 0.00 | 211.03 | 367 | 5.17 | 0 | 0.00 | 0.00 | 0.04 |
| 56 | 25-Feb | 653.25 | 685.05 | 653.25 | 681.65 | 668.82 | 1.74 | 211.03 | 217 | 3.06 | 0 | 0.00 | 0.00 | 0.02 |
| 57 | 24-Feb | 660.00 | 670.00 | 660.00 | 670.00 | 668.34 | 1.34 | 207.00 | 151 | 2.13 | 0 | 0.00 | 0.00 | 0.02 |
| 58 | 21-Feb | 674.15 | 674.15 | 661.15 | 661.15 | 670.23 | -1.92 | 204.68 | 166 | 2.34 | 0 | 0.00 | 0.00 | 0.02 |
| 59 | 20-Feb | 661.05 | 674.10 | 661.00 | 674.10 | 670.78 | 1.98 | 208.69 | 436 | 6.14 | 0 | 0.00 | 0.00 | 0.04 |
| 60 | 19-Feb | 651.00 | 661.00 | 638.00 | 661.00 | 650.88 | 1.69 | 204.00 | 438 | 6.17 | 0 | 0.00 | 0.00 | 0.04 |
| 61 | 18-Feb | 650.00 | 650.00 | 639.40 | 650.00 | 642.67 | -0.35 | 201.00 | 1,821 | 25.65 | 0 | 0.00 | 0.00 | 0.18 |
| 62 | 17-Feb | 652.30 | 652.30 | 652.30 | 652.30 | 652.30 | -2.00 | 201.94 | 4,862 | 68.48 | 0 | 0.00 | 0.00 | 0.49 |
| 63 | 14-Feb | 665.60 | 665.60 | 665.60 | 665.60 | 665.60 | -2.00 | 206.06 | 35 | 0.49 | 0 | 0.00 | 0.00 | 0.00 |
| 64 | 13-Feb | 691.95 | 691.95 | 679.15 | 679.15 | 680.60 | -2.00 | 210.26 | 34 | 0.48 | 0 | 0.00 | 0.00 | 0.00 |
| 65 | 12-Feb | 705.00 | 705.00 | 691.80 | 693.00 | 694.09 | -1.83 | 214.00 | 35 | 0.49 | 0 | 0.00 | 0.00 | 0.00 |
| 66 | 11-Feb | 705.90 | 705.90 | 705.90 | 705.90 | 705.90 | -2.00 | 218.54 | 450 | 6.34 | 0 | 0.00 | 0.00 | 0.05 |
| 67 | 10-Feb | 728.00 | 728.00 | 720.30 | 720.30 | 722.88 | -2.00 | 223.00 | 334 | 4.70 | 0 | 0.00 | 0.00 | 0.03 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL