| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 1,013.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 565.0 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 3,095,879 | Low52 Date: 15-May-2025 | SHP: 65.7 / 0.0 / 3.41 / 30.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 902.55 / 638.0 | Month: 998.0 / 687.0 | Week: 820.0 / 780.5 | Day: 878.0 / 799.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 840.00 | 878.00 | 799.00 | 804.60 | 821.71 | -4.21 | 249.09 | 169 | 84.50 | 73 | 36.50 | 0.01 | 1 |
| 2 | 01-Apr | 833.00 | 852.00 | 833.00 | 840.00 | 844.06 | 2.91 | 260.00 | 26 | 13.00 | 26 | 13.00 | 0.00 | 0 |
| 3 | 30-Mar | 816.25 | 816.25 | 816.25 | 816.25 | 816.25 | 0.00 | 252.70 | 1 | 0.50 | 1 | 0.50 | 0.00 | 0 |
| 4 | 27-Mar | 816.25 | 816.25 | 816.25 | 816.25 | 816.25 | 0.00 | 252.70 | 2 | 1.00 | 2 | 1.00 | 0.00 | 0 |
| 5 | 25-Mar | 810.00 | 820.00 | 795.40 | 816.25 | 811.51 | 1.40 | 252.70 | 37 | 18.50 | 34 | 17.00 | 0.00 | 0 |
| 6 | 24-Mar | 805.05 | 806.00 | 805.00 | 805.00 | 805.02 | 0.00 | 249.00 | 310 | 155.00 | 305 | 152.50 | 0.02 | 3 |
| 7 | 23-Mar | 842.00 | 842.05 | 805.00 | 805.00 | 808.55 | -4.73 | 249.00 | 390 | 195.00 | 331 | 165.50 | 0.03 | 4 |
| 8 | 20-Mar | 845.00 | 845.00 | 815.00 | 845.00 | 843.94 | 3.00 | 261.00 | 147 | 73.50 | 147 | 73.50 | 0.01 | 2 |
| 9 | 19-Mar | 810.00 | 850.00 | 810.00 | 820.35 | 844.67 | 1.28 | 253.97 | 1,899 | 949.50 | 1,761 | 880.50 | 0.15 | 19 |
| 10 | 18-Mar | 795.00 | 834.75 | 795.00 | 810.00 | 817.36 | 1.89 | 250.00 | 330 | 165.00 | 286 | 143.00 | 0.02 | 3 |
| 11 | 17-Mar | 795.00 | 798.00 | 795.00 | 795.00 | 795.07 | 0.63 | 246.00 | 132 | 66.00 | 132 | 66.00 | 0.01 | 1 |
| 12 | 16-Mar | 790.00 | 802.00 | 780.00 | 790.00 | 796.78 | -0.87 | 244.00 | 913 | 456.50 | 913 | 456.50 | 0.07 | 10 |
| 13 | 12-Mar | 780.00 | 800.00 | 780.00 | 796.95 | 791.77 | 2.17 | 246.73 | 257 | 128.50 | 257 | 128.50 | 0.02 | 3 |
| 14 | 11-Mar | 790.00 | 790.00 | 780.00 | 780.00 | 780.42 | 0.38 | 241.00 | 168 | 84.00 | 168 | 84.00 | 0.01 | 2 |
| 15 | 10-Mar | 775.00 | 799.00 | 775.00 | 777.05 | 780.88 | 0.26 | 240.57 | 23 | 11.50 | 16 | 8.00 | 0.00 | 0 |
| 16 | 09-Mar | 775.05 | 775.05 | 775.00 | 775.00 | 775.00 | 0.00 | 239.00 | 760 | 380.00 | 755 | 377.50 | 0.00 | 8 |
| 17 | 06-Mar | 775.05 | 775.05 | 775.00 | 775.00 | 775.00 | 0.17 | 239.00 | 168 | 84.00 | 158 | 79.00 | 0.00 | 2 |
| 18 | 05-Mar | 763.00 | 789.95 | 763.00 | 773.65 | 768.37 | 1.74 | 239.51 | 167 | 83.50 | 138 | 69.00 | 0.01 | 1 |
| 19 | 04-Mar | 761.00 | 763.00 | 760.00 | 760.45 | 760.86 | -0.59 | 235.43 | 398 | 199.00 | 336 | 168.00 | 0.03 | 4 |
| 20 | 02-Mar | 751.00 | 790.05 | 750.50 | 765.00 | 762.98 | -3.16 | 236.00 | 417 | 208.50 | 232 | 116.00 | 0.02 | 2 |
| 21 | 27-Feb | 780.50 | 800.00 | 780.50 | 790.00 | 793.14 | -0.80 | 244.00 | 400 | 200.00 | 360 | 180.00 | 0.03 | 4 |
| 22 | 26-Feb | 804.00 | 820.00 | 795.00 | 796.40 | 797.45 | -1.13 | 246.56 | 326 | 163.00 | 239 | 119.50 | 0.02 | 3 |
| 23 | 25-Feb | 799.00 | 812.00 | 798.75 | 805.50 | 800.25 | 1.97 | 249.37 | 168 | 84.00 | 148 | 74.00 | 0.01 | 2 |
| 24 | 24-Feb | 786.00 | 790.00 | 786.00 | 789.90 | 789.89 | -0.01 | 244.54 | 37 | 18.50 | 36 | 18.00 | 0.00 | 0 |
| 25 | 23-Feb | 799.50 | 799.50 | 790.00 | 790.00 | 794.80 | 2.16 | 244.00 | 22 | 11.00 | 19 | 9.50 | 0.00 | 0 |
| 26 | 20-Feb | 770.55 | 775.45 | 770.00 | 773.30 | 772.62 | -0.28 | 239.40 | 50 | 25.00 | 34 | 17.00 | 0.00 | 0 |
| 27 | 19-Feb | 780.00 | 782.00 | 775.00 | 775.45 | 778.23 | -0.01 | 240.07 | 40 | 20.00 | 22 | 11.00 | 0.00 | 0 |
| 28 | 18-Feb | 785.00 | 801.95 | 775.00 | 775.50 | 776.03 | -2.39 | 240.09 | 2,269 | 1,134.50 | 2,078 | 1,039.00 | 0.16 | 22 |
| 29 | 17-Feb | 794.40 | 819.00 | 756.05 | 794.45 | 781.75 | 1.38 | 245.95 | 3,782 | 1,891.00 | 3,065 | 1,532.50 | 0.24 | 33 |
| 30 | 16-Feb | 773.30 | 800.00 | 770.40 | 783.65 | 781.51 | 1.34 | 242.61 | 758 | 379.00 | 507 | 253.50 | 0.04 | 5 |
| 31 | 13-Feb | 775.00 | 805.00 | 750.00 | 773.30 | 766.18 | -0.23 | 239.40 | 5,933 | 2,966.50 | 5,651 | 2,825.50 | 0.43 | 60 |
| 32 | 12-Feb | 751.40 | 785.00 | 750.00 | 775.05 | 764.99 | 0.00 | 239.95 | 451 | 225.50 | 388 | 194.00 | 0.03 | 4 |
| 33 | 11-Feb | 775.20 | 775.20 | 770.00 | 775.05 | 775.18 | 4.98 | 239.95 | 1,015 | 507.50 | 903 | 451.50 | 0.07 | 10 |
| 34 | 10-Feb | 738.30 | 738.30 | 738.30 | 738.30 | 738.30 | 5.00 | 228.57 | 596 | 298.00 | 588 | 294.00 | 0.04 | 6 |
| 35 | 09-Feb | 674.05 | 705.00 | 653.00 | 703.15 | 698.70 | 4.57 | 217.69 | 717 | 358.50 | 662 | 331.00 | 0.05 | 7 |
| 36 | 06-Feb | 703.40 | 703.40 | 670.10 | 672.45 | 679.28 | -4.62 | 208.18 | 230 | 115.00 | 131 | 65.50 | 0.01 | 1 |
| 37 | 05-Feb | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.56 | 218.00 | 1 | 0.50 | 1 | 0.50 | 0.00 | 0 |
| 38 | 04-Feb | 718.00 | 718.00 | 685.00 | 709.00 | 695.90 | 2.87 | 219.00 | 86 | 43.00 | 62 | 31.00 | 0.00 | 1 |
| 39 | 03-Feb | 721.95 | 721.95 | 686.20 | 689.20 | 697.24 | 0.17 | 213.37 | 531 | 265.50 | 244 | 122.00 | 0.02 | 3 |
| 40 | 02-Feb | 693.00 | 693.00 | 685.00 | 688.05 | 688.93 | 0.74 | 213.01 | 53 | 26.50 | 26 | 13.00 | 0.00 | 0 |
| 41 | 01-Feb | 640.25 | 689.00 | 640.25 | 683.00 | 677.45 | 3.48 | 211.00 | 16 | 8.00 | 11 | 5.50 | 0.00 | 0 |
| 42 | 30-Jan | 663.00 | 679.00 | 656.00 | 660.00 | 662.82 | 0.00 | 204.00 | 44 | 22.00 | 24 | 12.00 | 0.00 | 0 |
| 43 | 29-Jan | 657.00 | 661.50 | 657.00 | 660.00 | 660.53 | 0.72 | 204.00 | 142 | 71.00 | 142 | 71.00 | 0.01 | 1 |
| 44 | 28-Jan | 683.00 | 683.00 | 650.40 | 655.30 | 655.81 | -4.13 | 202.87 | 190 | 95.00 | 101 | 50.50 | 0.01 | 1 |
| 45 | 27-Jan | 675.55 | 694.00 | 675.55 | 683.55 | 685.45 | 2.25 | 211.62 | 65 | 32.50 | 60 | 30.00 | 0.00 | 1 |
| 46 | 23-Jan | 677.00 | 677.00 | 660.00 | 668.50 | 676.57 | -1.26 | 206.96 | 119 | 59.50 | 118 | 59.00 | 0.01 | 1 |
| 47 | 22-Jan | 676.40 | 689.40 | 676.00 | 677.00 | 676.95 | 0.15 | 209.00 | 148 | 74.00 | 138 | 69.00 | 0.01 | 1 |
| 48 | 21-Jan | 672.00 | 689.40 | 656.00 | 676.00 | 670.32 | 0.60 | 209.00 | 67 | 33.50 | 45 | 22.50 | 0.00 | 0 |
| 49 | 20-Jan | 703.60 | 703.60 | 662.00 | 672.00 | 678.93 | -1.13 | 208.00 | 41 | 20.50 | 27 | 13.50 | 0.00 | 0 |
| 50 | 19-Jan | 694.45 | 694.45 | 670.00 | 679.70 | 678.75 | 2.06 | 210.43 | 266 | 133.00 | 221 | 110.50 | 0.02 | 2 |
| 51 | 16-Jan | 650.00 | 666.00 | 650.00 | 666.00 | 653.81 | 3.74 | 206.00 | 27 | 13.50 | 27 | 13.50 | 0.00 | 0 |
| 52 | 14-Jan | 640.00 | 649.35 | 615.25 | 642.00 | 636.56 | -0.60 | 198.00 | 563 | 281.50 | 346 | 173.00 | 0.02 | 4 |
| 53 | 13-Jan | 679.95 | 680.00 | 631.00 | 645.85 | 657.27 | -4.90 | 199.95 | 1,165 | 582.50 | 967 | 483.50 | 0.06 | 10 |
| 54 | 12-Jan | 671.20 | 709.05 | 671.20 | 679.10 | 681.03 | -5.31 | 210.24 | 1,567 | 783.50 | 1,317 | 658.50 | 0.09 | 14 |
| 55 | 09-Jan | 722.00 | 735.40 | 709.45 | 717.20 | 723.45 | -1.95 | 222.04 | 272 | 136.00 | 142 | 71.00 | 0.01 | 1 |
| 56 | 08-Jan | 791.90 | 799.70 | 711.10 | 731.50 | 756.31 | -7.39 | 226.46 | 1,118 | 559.00 | 729 | 364.50 | 0.06 | 8 |
| 57 | 07-Jan | 813.90 | 813.90 | 789.20 | 789.85 | 794.54 | -2.39 | 244.53 | 157 | 78.50 | 116 | 58.00 | 0.01 | 1 |
| 58 | 06-Jan | 842.10 | 842.15 | 805.00 | 809.20 | 820.88 | -3.26 | 250.52 | 372 | 186.00 | 198 | 99.00 | 0.02 | 2 |
| 59 | 05-Jan | 830.00 | 868.80 | 830.00 | 836.45 | 849.51 | -1.63 | 258.95 | 258 | 129.00 | 109 | 54.50 | 0.01 | 1 |
| 60 | 02-Jan | 857.75 | 877.40 | 842.40 | 850.35 | 851.67 | -0.26 | 263.26 | 412 | 206.00 | 236 | 118.00 | 0.02 | 2 |
| 61 | 01-Jan | 884.05 | 885.00 | 850.00 | 852.60 | 863.22 | -3.34 | 263.95 | 310 | 155.00 | 210 | 105.00 | 0.02 | 2 |
| 62 | 31-Dec | 869.35 | 895.00 | 825.00 | 882.05 | 869.81 | 2.52 | 273.07 | 877 | 438.50 | 474 | 237.00 | 0.04 | 5 |
| 63 | 30-Dec | 840.05 | 869.50 | 840.05 | 860.40 | 857.61 | 1.76 | 266.37 | 1,084 | 542.00 | 995 | 497.50 | 0.09 | 10 |
| 64 | 29-Dec | 863.50 | 870.05 | 841.00 | 845.50 | 852.13 | -1.30 | 261.76 | 441 | 220.50 | 186 | 93.00 | 0.02 | 2 |
| 65 | 26-Dec | 998.00 | 998.00 | 851.00 | 856.65 | 866.94 | -6.92 | 265.21 | 9,085 | 4,542.50 | 6,660 | 3,330.00 | 0.58 | 69 |
| 66 | 24-Dec | 922.00 | 945.00 | 870.00 | 920.30 | 922.81 | 0.16 | 284.91 | 9,763 | 4,881.50 | 8,666 | 4,333.00 | 0.80 | 90 |
| 67 | 23-Dec | 859.40 | 952.85 | 845.00 | 918.85 | 905.98 | 6.07 | 284.46 | 1,761 | 880.50 | 1,684 | 842.00 | 0.15 | 17 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL