| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 1,202.8 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 456 | High52 Date: 03-Nov-2025 | Bumper: 1,157.2; Drift%: 0.41 |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 1,160.24 | Low52 Price: 882.9 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 989,541,732 | Low52 Date: 20-Dec-2024 | SHP: 33.84 / 22.06 / 22.2 / 21.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 1,075.0 / 911.0 | Month: 1,147.1 / 1,057.0 | Week: 1,188.0 / 1,155.9 | Day: 1,165.8 / 1,153.1 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,156.30 | 1,165.80 | 1,153.10 | 1,162.00 | 1,161.16 | 0.50 | 114,984.00 | 1,168,588 | 9.48 | 712,212 | 11.53 | 82.70 | 33 |
| 2 | 11-Nov | 1,148.00 | 1,159.00 | 1,134.00 | 1,156.20 | 1,150.19 | 1.18 | 114,410.82 | 1,177,071 | 9.55 | 659,610 | 10.68 | 75.87 | 30 |
| 3 | 10-Nov | 1,167.20 | 1,173.80 | 1,138.60 | 1,142.70 | 1,152.15 | -2.10 | 113,074.93 | 1,586,398 | 12.87 | 980,905 | 15.88 | 113.01 | 45 |
| 4 | 07-Nov | 1,185.00 | 1,187.80 | 1,155.80 | 1,167.20 | 1,173.83 | -1.95 | 115,499.31 | 1,351,606 | 10.97 | 806,384 | 13.06 | 94.66 | 37 |
| 5 | 06-Nov | 1,172.10 | 1,192.50 | 1,167.40 | 1,190.40 | 1,184.41 | 0.94 | 117,795.05 | 2,401,724 | 19.49 | 1,658,875 | 26.86 | 196.48 | 76 |
| 6 | 04-Nov | 1,199.80 | 1,199.80 | 1,138.10 | 1,179.30 | 1,171.25 | -1.52 | 116,696.66 | 2,886,618 | 23.43 | 1,060,562 | 17.17 | 124.22 | 48 |
| 7 | 03-Nov | 1,164.80 | 1,202.80 | 1,157.20 | 1,197.50 | 1,183.56 | 2.79 | 118,497.62 | 2,595,111 | 21.06 | 504,101 | 8.16 | 59.66 | 23 |
| 8 | 31-Oct | 1,171.00 | 1,183.50 | 1,157.80 | 1,165.00 | 1,167.47 | -0.99 | 115,281.00 | 749,738 | 6.08 | 405,992 | 6.57 | 47.40 | 19 |
| 9 | 30-Oct | 1,184.00 | 1,184.00 | 1,167.00 | 1,176.60 | 1,173.94 | -0.04 | 116,429.48 | 900,192 | 7.31 | 551,936 | 8.94 | 64.79 | 25 |
| 10 | 29-Oct | 1,169.00 | 1,188.00 | 1,167.30 | 1,177.10 | 1,180.31 | 0.70 | 116,478.96 | 1,017,034 | 8.25 | 468,172 | 7.58 | 55.26 | 21 |
| 11 | 28-Oct | 1,169.30 | 1,176.40 | 1,157.80 | 1,168.90 | 1,167.33 | -0.09 | 115,667.53 | 842,574 | 6.84 | 334,981 | 5.42 | 39.10 | 15 |
| 12 | 27-Oct | 1,155.90 | 1,180.00 | 1,155.90 | 1,169.90 | 1,170.72 | 1.26 | 115,766.49 | 874,449 | 7.10 | 390,351 | 6.32 | 45.70 | 18 |
| 13 | 24-Oct | 1,163.30 | 1,163.30 | 1,144.40 | 1,155.30 | 1,152.29 | -0.49 | 114,321.76 | 1,103,267 | 8.95 | 680,908 | 11.03 | 78.46 | 31 |
| 14 | 23-Oct | 1,174.60 | 1,191.20 | 1,158.00 | 1,161.00 | 1,175.05 | -1.16 | 114,885.00 | 1,137,414 | 9.23 | 595,095 | 9.64 | 69.93 | 27 |
| 15 | 21-Oct | 1,176.40 | 1,184.40 | 1,172.50 | 1,174.60 | 1,176.21 | -0.15 | 116,231.57 | 123,219 | 1.00 | 61,753 | 1.00 | 7.26 | 3 |
| 16 | 20-Oct | 1,166.90 | 1,187.50 | 1,163.60 | 1,176.40 | 1,175.37 | 0.89 | 116,409.69 | 1,751,305 | 14.21 | 987,847 | 16.00 | 116.11 | 45 |
| 17 | 17-Oct | 1,152.20 | 1,173.50 | 1,142.50 | 1,166.00 | 1,163.59 | 1.45 | 115,380.00 | 2,001,759 | 16.25 | 971,141 | 15.73 | 113.00 | 44 |
| 18 | 16-Oct | 1,114.20 | 1,154.20 | 1,109.00 | 1,149.30 | 1,130.57 | 3.15 | 113,728.03 | 2,383,412 | 19.34 | 1,341,030 | 21.72 | 151.61 | 61 |
| 19 | 15-Oct | 1,118.90 | 1,122.10 | 1,112.20 | 1,114.20 | 1,117.16 | -0.42 | 110,254.74 | 1,299,596 | 10.55 | 916,432 | 14.84 | 102.38 | 42 |
| 20 | 14-Oct | 1,115.00 | 1,124.50 | 1,110.70 | 1,118.90 | 1,117.14 | 0.17 | 110,719.82 | 1,033,610 | 8.39 | 675,211 | 10.93 | 75.43 | 31 |
| 21 | 13-Oct | 1,120.00 | 1,132.40 | 1,112.50 | 1,117.00 | 1,121.36 | -0.84 | 110,531.00 | 832,628 | 6.76 | 539,695 | 8.74 | 60.52 | 25 |
| 22 | 10-Oct | 1,116.00 | 1,131.40 | 1,108.40 | 1,126.50 | 1,123.14 | 0.76 | 111,471.88 | 982,270 | 7.97 | 618,449 | 10.01 | 69.46 | 28 |
| 23 | 09-Oct | 1,117.00 | 1,124.40 | 1,114.50 | 1,118.00 | 1,119.37 | -0.20 | 110,630.00 | 852,898 | 6.92 | 531,116 | 8.60 | 59.45 | 24 |
| 24 | 08-Oct | 1,112.00 | 1,126.70 | 1,110.00 | 1,120.20 | 1,120.56 | 0.02 | 110,848.46 | 963,508 | 7.82 | 524,884 | 8.50 | 58.82 | 24 |
| 25 | 07-Oct | 1,136.40 | 1,144.90 | 1,115.30 | 1,120.00 | 1,126.66 | -1.94 | 110,828.00 | 1,354,474 | 10.99 | 819,415 | 13.27 | 92.32 | 37 |
| 26 | 06-Oct | 1,133.00 | 1,152.00 | 1,132.30 | 1,142.10 | 1,139.10 | 0.40 | 113,015.56 | 1,472,109 | 11.95 | 988,624 | 16.01 | 112.61 | 45 |
| 27 | 03-Oct | 1,146.00 | 1,150.00 | 1,129.10 | 1,137.50 | 1,136.16 | -0.64 | 112,560.37 | 1,567,152 | 12.72 | 1,118,113 | 18.11 | 127.04 | 51 |
| 28 | 01-Oct | 1,129.10 | 1,149.80 | 1,122.10 | 1,144.80 | 1,140.70 | 1.37 | 113,282.74 | 789,835 | 6.41 | 423,799 | 6.86 | 48.34 | 19 |
| 29 | 30-Sep | 1,123.00 | 1,133.20 | 1,114.00 | 1,129.30 | 1,126.65 | 0.55 | 111,748.95 | 1,377,509 | 11.18 | 688,306 | 11.15 | 77.55 | 31 |
| 30 | 29-Sep | 1,119.00 | 1,130.40 | 1,103.00 | 1,123.10 | 1,118.46 | 0.37 | 111,135.43 | 1,372,491 | 11.14 | 852,982 | 13.81 | 95.40 | 39 |
| 31 | 26-Sep | 1,126.00 | 1,136.90 | 1,117.20 | 1,119.00 | 1,125.25 | -1.34 | 110,729.00 | 565,909 | 4.59 | 305,257 | 4.94 | 34.35 | 14 |
| 32 | 25-Sep | 1,145.00 | 1,146.50 | 1,127.60 | 1,134.20 | 1,135.14 | -0.52 | 112,233.82 | 1,023,970 | 8.31 | 596,794 | 9.66 | 67.74 | 27 |
| 33 | 24-Sep | 1,125.00 | 1,147.10 | 1,118.40 | 1,140.10 | 1,136.82 | 1.03 | 112,817.65 | 1,100,753 | 8.93 | 550,346 | 8.91 | 62.56 | 25 |
| 34 | 23-Sep | 1,131.00 | 1,134.60 | 1,118.40 | 1,128.50 | 1,127.26 | -0.14 | 111,669.78 | 1,082,761 | 8.79 | 608,429 | 9.85 | 68.59 | 28 |
| 35 | 22-Sep | 1,120.00 | 1,136.80 | 1,119.90 | 1,130.10 | 1,129.91 | 0.29 | 111,828.11 | 701,996 | 5.70 | 398,891 | 6.46 | 45.07 | 18 |
| 36 | 19-Sep | 1,128.50 | 1,132.60 | 1,114.40 | 1,126.80 | 1,124.80 | -0.22 | 111,501.56 | 1,438,338 | 11.67 | 929,614 | 15.05 | 104.56 | 42 |
| 37 | 18-Sep | 1,136.30 | 1,144.40 | 1,123.00 | 1,129.30 | 1,131.35 | -0.62 | 111,748.95 | 1,030,976 | 8.37 | 479,490 | 7.76 | 54.25 | 22 |
| 38 | 17-Sep | 1,103.10 | 1,138.80 | 1,103.10 | 1,136.30 | 1,127.25 | 4.05 | 112,441.63 | 3,361,334 | 27.28 | 1,193,819 | 19.33 | 134.57 | 54 |
| 39 | 16-Sep | 1,103.00 | 1,105.40 | 1,087.00 | 1,092.10 | 1,094.75 | -0.95 | 108,067.85 | 641,025 | 5.20 | 348,349 | 5.64 | 38.14 | 16 |
| 40 | 15-Sep | 1,103.90 | 1,107.90 | 1,090.60 | 1,102.60 | 1,100.36 | -0.12 | 109,106.87 | 1,491,729 | 12.11 | 960,423 | 15.55 | 105.68 | 44 |
| 41 | 12-Sep | 1,105.00 | 1,109.30 | 1,095.20 | 1,103.90 | 1,102.73 | -0.13 | 109,235.51 | 1,131,972 | 9.19 | 746,607 | 12.09 | 82.33 | 34 |
| 42 | 11-Sep | 1,099.00 | 1,107.80 | 1,094.30 | 1,105.30 | 1,102.03 | 0.39 | 109,374.05 | 1,030,547 | 8.36 | 533,731 | 8.64 | 58.82 | 24 |
| 43 | 10-Sep | 1,083.50 | 1,103.00 | 1,081.70 | 1,101.00 | 1,092.39 | 1.62 | 108,948.00 | 1,200,433 | 9.74 | 703,471 | 11.39 | 76.85 | 32 |
| 44 | 09-Sep | 1,074.20 | 1,086.00 | 1,068.10 | 1,083.50 | 1,077.36 | 0.87 | 107,216.85 | 779,147 | 6.32 | 468,854 | 7.59 | 50.51 | 21 |
| 45 | 08-Sep | 1,072.40 | 1,081.30 | 1,068.70 | 1,074.20 | 1,076.48 | 0.17 | 106,296.57 | 600,835 | 4.88 | 385,665 | 6.25 | 41.52 | 18 |
| 46 | 05-Sep | 1,074.00 | 1,077.50 | 1,061.20 | 1,072.40 | 1,071.18 | 0.12 | 106,118.46 | 1,130,356 | 9.17 | 539,766 | 8.74 | 57.82 | 25 |
| 47 | 04-Sep | 1,126.00 | 1,126.00 | 1,067.20 | 1,071.10 | 1,085.14 | -3.02 | 105,989.81 | 2,407,789 | 19.54 | 1,153,256 | 18.68 | 125.14 | 53 |
| 48 | 03-Sep | 1,102.90 | 1,106.60 | 1,086.50 | 1,104.40 | 1,097.25 | 0.33 | 109,284.99 | 1,244,093 | 10.10 | 720,617 | 11.67 | 79.07 | 33 |
| 49 | 02-Sep | 1,077.00 | 1,105.60 | 1,074.10 | 1,100.80 | 1,094.03 | 2.33 | 108,928.75 | 1,649,975 | 13.39 | 1,013,636 | 16.41 | 110.89 | 46 |
| 50 | 01-Sep | 1,059.10 | 1,077.00 | 1,057.00 | 1,075.70 | 1,069.09 | 0.97 | 106,445.00 | 807,324 | 6.55 | 463,315 | 7.50 | 49.53 | 21 |
| 51 | 29-Aug | 1,065.00 | 1,077.50 | 1,055.20 | 1,065.40 | 1,065.60 | 0.28 | 105,425.78 | 1,079,893 | 8.76 | 650,757 | 10.54 | 69.34 | 30 |
| 52 | 28-Aug | 1,081.50 | 1,085.20 | 1,060.00 | 1,062.40 | 1,066.77 | -1.62 | 105,128.91 | 641,975 | 5.21 | 337,818 | 5.47 | 36.04 | 15 |
| 53 | 26-Aug | 1,074.10 | 1,091.80 | 1,070.10 | 1,079.90 | 1,081.95 | -0.16 | 106,860.61 | 1,201,357 | 9.75 | 718,960 | 11.64 | 77.79 | 33 |
| 54 | 25-Aug | 1,085.00 | 1,091.30 | 1,079.10 | 1,081.60 | 1,085.18 | -0.23 | 107,028.83 | 444,715 | 3.61 | 231,604 | 3.75 | 25.13 | 11 |
| 55 | 22-Aug | 1,087.20 | 1,091.70 | 1,080.00 | 1,084.10 | 1,085.82 | -0.37 | 107,276.22 | 394,813 | 3.20 | 189,717 | 3.07 | 20.60 | 9 |
| 56 | 21-Aug | 1,104.00 | 1,104.00 | 1,086.50 | 1,088.10 | 1,091.47 | -1.56 | 107,672.04 | 614,098 | 4.98 | 216,532 | 3.51 | 23.63 | 10 |
| 57 | 20-Aug | 1,086.00 | 1,106.90 | 1,078.90 | 1,105.30 | 1,097.56 | 1.80 | 109,374.05 | 871,108 | 7.07 | 399,235 | 6.46 | 43.82 | 18 |
| 58 | 19-Aug | 1,076.70 | 1,092.90 | 1,069.00 | 1,085.80 | 1,081.53 | 1.35 | 107,444.44 | 667,231 | 5.41 | 314,409 | 5.09 | 34.00 | 14 |
| 59 | 18-Aug | 1,061.00 | 1,090.00 | 1,059.00 | 1,071.30 | 1,076.63 | 1.91 | 106,009.61 | 1,099,268 | 8.92 | 512,867 | 8.31 | 55.22 | 23 |
| 60 | 14-Aug | 1,057.20 | 1,059.40 | 1,045.40 | 1,051.20 | 1,052.88 | -0.46 | 104,020.63 | 767,620 | 6.23 | 524,531 | 8.49 | 55.23 | 24 |
| 61 | 13-Aug | 1,047.80 | 1,058.70 | 1,043.20 | 1,056.10 | 1,051.80 | 0.89 | 104,505.50 | 501,792 | 4.07 | 259,203 | 4.20 | 27.26 | 12 |
| 62 | 12-Aug | 1,055.80 | 1,062.90 | 1,045.00 | 1,046.80 | 1,052.88 | -1.16 | 103,585.23 | 651,741 | 5.29 | 390,446 | 6.32 | 41.11 | 18 |
| 63 | 11-Aug | 1,048.00 | 1,062.90 | 1,037.70 | 1,059.10 | 1,056.27 | 0.77 | 104,802.36 | 617,689 | 5.01 | 297,295 | 4.81 | 31.40 | 13 |
| 64 | 08-Aug | 1,052.00 | 1,062.00 | 1,043.00 | 1,051.00 | 1,054.58 | -0.17 | 104,000.00 | 843,741 | 6.85 | 464,640 | 7.52 | 49.00 | 21 |
| 65 | 07-Aug | 1,051.00 | 1,056.50 | 1,038.70 | 1,052.80 | 1,047.22 | 0.00 | 104,178.95 | 600,790 | 4.88 | 287,158 | 4.65 | 30.07 | 13 |
| 66 | 06-Aug | 1,061.00 | 1,067.30 | 1,050.60 | 1,052.80 | 1,058.76 | -1.11 | 104,178.95 | 598,309 | 4.86 | 356,791 | 5.78 | 37.78 | 16 |
| 67 | 05-Aug | 1,072.60 | 1,073.00 | 1,059.10 | 1,064.60 | 1,063.96 | -0.75 | 105,346.61 | 861,402 | 6.99 | 567,808 | 9.19 | 60.41 | 25 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL