| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 619.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 01-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 321.05 | Barrier: -; Drift%: - |
| Basic Industry: Tea & Coffee | Total Equity: 4,996,566 | Low52 Date: 31-May-2024 | SHP: 49.79 / 0.0 / 3.92 / 46.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 619.0 / 350.1 | Month: 447.95 / 350.1 | Week: 424.0 / 393.0 | Day: 444.9 / 427.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 443.75 | 444.90 | 427.95 | 430.30 | 433.78 | -0.51 | 215.00 | 2,456 | 5.71 | 1,503 | 5.41 | 0.07 | 0.06 |
| 2 | 20-May | 447.95 | 447.95 | 427.50 | 432.50 | 436.19 | -2.26 | 216.10 | 1,753 | 4.08 | 1,419 | 5.10 | 0.06 | 0.06 |
| 3 | 19-May | 427.00 | 447.95 | 427.00 | 442.50 | 442.31 | 5.42 | 221.10 | 15,434 | 35.89 | 9,789 | 35.21 | 0.43 | 0.42 |
| 4 | 16-May | 418.45 | 424.00 | 408.00 | 419.75 | 414.80 | 0.14 | 209.73 | 5,341 | 12.42 | 2,983 | 10.73 | 0.12 | 0.13 |
| 5 | 15-May | 407.35 | 423.90 | 407.35 | 419.15 | 418.53 | 0.88 | 209.43 | 1,922 | 4.47 | 1,362 | 4.90 | 0.06 | 0.06 |
| 6 | 14-May | 408.75 | 416.45 | 405.05 | 415.50 | 410.61 | 1.69 | 207.61 | 1,918 | 4.46 | 1,263 | 4.54 | 0.05 | 0.05 |
| 7 | 13-May | 407.75 | 409.90 | 403.00 | 408.60 | 406.04 | 0.48 | 204.16 | 998 | 2.32 | 692 | 2.49 | 0.03 | 0.03 |
| 8 | 12-May | 393.55 | 414.00 | 393.00 | 406.65 | 403.91 | 4.60 | 203.19 | 6,426 | 14.94 | 5,382 | 19.36 | 0.22 | 0.23 |
| 9 | 09-May | 375.30 | 394.50 | 375.30 | 388.75 | 390.32 | -2.48 | 194.24 | 2,097 | 4.88 | 1,811 | 6.51 | 0.07 | 0.08 |
| 10 | 08-May | 401.95 | 403.00 | 397.25 | 398.65 | 399.51 | -0.41 | 199.19 | 2,028 | 4.72 | 1,503 | 5.41 | 0.06 | 0.06 |
| 11 | 07-May | 385.00 | 404.00 | 385.00 | 400.30 | 391.78 | 3.50 | 200.01 | 1,578 | 3.67 | 1,287 | 4.63 | 0.05 | 0.06 |
| 12 | 06-May | 403.90 | 403.90 | 384.25 | 386.75 | 388.60 | -3.05 | 193.24 | 3,105 | 7.22 | 1,955 | 7.03 | 0.08 | 0.08 |
| 13 | 05-May | 398.15 | 404.50 | 393.70 | 398.90 | 399.84 | -0.19 | 199.31 | 1,509 | 3.51 | 932 | 3.35 | 0.04 | 0.04 |
| 14 | 02-May | 392.35 | 400.40 | 389.95 | 399.65 | 395.96 | 1.78 | 199.69 | 1,340 | 3.12 | 646 | 2.32 | 0.03 | 0.03 |
| 15 | 30-Apr | 398.00 | 400.00 | 388.00 | 392.65 | 390.42 | -1.86 | 196.19 | 3,442 | 8.00 | 2,615 | 9.41 | 0.10 | 0.11 |
| 16 | 29-Apr | 397.60 | 403.25 | 396.15 | 400.10 | 399.39 | -0.24 | 199.91 | 1,376 | 3.20 | 1,024 | 3.68 | 0.04 | 0.04 |
| 17 | 28-Apr | 390.30 | 402.85 | 390.30 | 401.05 | 396.94 | 0.56 | 200.39 | 1,343 | 3.12 | 711 | 2.56 | 0.03 | 0.03 |
| 18 | 25-Apr | 399.60 | 403.90 | 386.80 | 398.80 | 395.27 | 0.31 | 199.26 | 2,729 | 6.35 | 2,123 | 7.64 | 0.08 | 0.09 |
| 19 | 24-Apr | 414.35 | 429.80 | 386.40 | 397.55 | 402.70 | -4.47 | 198.64 | 15,793 | 36.73 | 10,963 | 39.44 | 0.44 | 0.47 |
| 20 | 23-Apr | 424.60 | 424.60 | 412.60 | 416.15 | 416.17 | 0.48 | 207.93 | 2,120 | 4.93 | 1,652 | 5.94 | 0.07 | 0.07 |
| 21 | 22-Apr | 413.30 | 429.00 | 410.15 | 414.15 | 419.00 | 1.02 | 206.93 | 5,412 | 12.59 | 2,750 | 9.89 | 0.00 | 0.12 |
| 22 | 21-Apr | 417.00 | 417.00 | 397.00 | 409.95 | 408.26 | 3.58 | 204.83 | 6,315 | 14.69 | 4,382 | 15.76 | 0.18 | 0.19 |
| 23 | 17-Apr | 391.10 | 408.00 | 391.10 | 395.80 | 400.10 | -0.37 | 197.76 | 3,108 | 7.23 | 1,877 | 6.75 | 0.08 | 0.08 |
| 24 | 16-Apr | 403.00 | 409.50 | 391.10 | 397.25 | 396.34 | -2.29 | 198.49 | 4,364 | 10.15 | 2,737 | 9.85 | 0.11 | 0.12 |
| 25 | 15-Apr | 394.95 | 415.05 | 394.95 | 406.55 | 407.06 | 2.78 | 203.14 | 2,372 | 5.52 | 1,624 | 5.84 | 0.07 | 0.07 |
| 26 | 11-Apr | 418.70 | 418.70 | 384.10 | 395.55 | 395.33 | 1.37 | 197.64 | 3,675 | 8.55 | 2,732 | 9.83 | 0.11 | 0.12 |
| 27 | 09-Apr | 392.70 | 392.70 | 382.95 | 390.20 | 386.42 | -0.64 | 194.97 | 429 | 1.00 | 277 | 1.00 | 0.01 | 0.01 |
| 28 | 08-Apr | 388.30 | 393.15 | 383.60 | 392.70 | 390.35 | 3.66 | 196.22 | 1,290 | 3.00 | 685 | 2.46 | 0.03 | 0.03 |
| 29 | 07-Apr | 375.00 | 400.30 | 372.20 | 378.85 | 381.96 | -6.71 | 189.29 | 6,525 | 15.17 | 4,259 | 15.32 | 0.16 | 0.18 |
| 30 | 04-Apr | 401.65 | 408.00 | 399.95 | 406.10 | 403.96 | -0.40 | 202.91 | 1,790 | 4.16 | 1,415 | 5.09 | 0.06 | 0.06 |
| 31 | 03-Apr | 407.95 | 409.85 | 394.30 | 407.75 | 405.84 | -0.05 | 203.73 | 2,091 | 4.86 | 1,252 | 4.50 | 0.05 | 0.05 |
| 32 | 02-Apr | 404.75 | 410.00 | 400.05 | 407.95 | 406.71 | 0.78 | 203.83 | 1,500 | 3.49 | 663 | 2.38 | 0.03 | 0.03 |
| 33 | 01-Apr | 402.15 | 406.50 | 395.80 | 404.80 | 402.82 | 2.29 | 202.26 | 2,395 | 5.57 | 1,258 | 4.53 | 0.05 | 0.05 |
| 34 | 28-Mar | 402.55 | 407.20 | 391.35 | 395.75 | 396.28 | -1.15 | 197.74 | 14,411 | 33.51 | 9,866 | 35.49 | 0.39 | 0.43 |
| 35 | 27-Mar | 401.00 | 441.70 | 391.55 | 400.35 | 419.21 | -1.20 | 200.04 | 11,319 | 26.32 | 2,737 | 9.85 | 0.11 | 0.12 |
| 36 | 26-Mar | 407.40 | 424.95 | 405.05 | 405.20 | 415.91 | -1.26 | 202.46 | 5,838 | 13.58 | 3,015 | 10.85 | 0.13 | 0.13 |
| 37 | 25-Mar | 412.10 | 418.70 | 400.00 | 410.35 | 409.76 | -0.32 | 205.03 | 4,698 | 10.93 | 3,334 | 11.99 | 0.14 | 0.14 |
| 38 | 24-Mar | 418.35 | 425.10 | 409.15 | 411.65 | 412.88 | -0.65 | 205.68 | 5,244 | 12.20 | 3,284 | 11.81 | 0.14 | 0.14 |
| 39 | 21-Mar | 413.85 | 447.95 | 405.55 | 414.35 | 430.77 | 3.68 | 207.03 | 34,442 | 80.10 | 8,053 | 28.97 | 0.35 | 0.35 |
| 40 | 20-Mar | 391.00 | 404.45 | 387.85 | 399.65 | 396.90 | 3.55 | 199.69 | 3,896 | 9.06 | 2,169 | 7.80 | 0.09 | 0.09 |
| 41 | 19-Mar | 383.85 | 386.50 | 381.10 | 385.95 | 384.35 | 0.81 | 192.84 | 4,102 | 9.54 | 2,909 | 10.46 | 0.11 | 0.13 |
| 42 | 18-Mar | 390.00 | 396.90 | 381.00 | 382.85 | 387.63 | 0.07 | 191.29 | 5,287 | 12.30 | 1,914 | 6.88 | 0.07 | 0.08 |
| 43 | 17-Mar | 359.55 | 424.00 | 359.55 | 382.60 | 401.21 | 8.05 | 191.17 | 84,969 | 197.60 | 20,298 | 73.01 | 0.81 | 0.88 |
| 44 | 13-Mar | 361.65 | 364.90 | 350.10 | 354.10 | 357.83 | -2.38 | 176.93 | 2,502 | 5.82 | 1,875 | 6.74 | 0.07 | 0.08 |
| 45 | 12-Mar | 369.55 | 369.55 | 360.00 | 362.75 | 362.44 | -1.84 | 181.25 | 2,671 | 6.21 | 1,524 | 5.48 | 0.06 | 0.07 |
| 46 | 11-Mar | 361.30 | 370.00 | 359.70 | 369.55 | 363.80 | 1.01 | 184.65 | 1,841 | 4.28 | 1,597 | 5.74 | 0.06 | 0.07 |
| 47 | 10-Mar | 370.60 | 376.10 | 362.65 | 365.85 | 368.09 | -1.22 | 182.80 | 1,710 | 3.98 | 1,289 | 4.64 | 0.05 | 0.06 |
| 48 | 07-Mar | 372.00 | 374.00 | 365.65 | 370.35 | 369.29 | -1.24 | 185.05 | 4,180 | 9.72 | 2,139 | 7.69 | 0.08 | 0.09 |
| 49 | 06-Mar | 365.50 | 380.35 | 364.25 | 375.00 | 371.23 | 3.36 | 187.00 | 9,399 | 21.86 | 7,507 | 27.00 | 0.28 | 0.32 |
| 50 | 05-Mar | 379.75 | 379.75 | 355.00 | 362.80 | 365.42 | -1.41 | 181.28 | 8,023 | 18.66 | 6,452 | 23.21 | 0.24 | 0.28 |
| 51 | 04-Mar | 359.75 | 371.65 | 352.90 | 368.00 | 362.55 | 2.71 | 183.00 | 4,399 | 10.23 | 2,377 | 8.55 | 0.09 | 0.10 |
| 52 | 03-Mar | 384.00 | 384.00 | 355.10 | 358.30 | 360.86 | -2.26 | 179.03 | 1,875 | 4.36 | 1,084 | 3.90 | 0.04 | 0.05 |
| 53 | 28-Feb | 372.20 | 375.45 | 360.00 | 366.60 | 367.13 | -1.50 | 183.17 | 2,791 | 6.49 | 1,878 | 6.76 | 0.07 | 0.08 |
| 54 | 27-Feb | 389.95 | 389.95 | 367.90 | 372.20 | 375.07 | -2.59 | 185.97 | 2,840 | 6.60 | 1,858 | 6.68 | 0.07 | 0.08 |
| 55 | 25-Feb | 393.30 | 395.95 | 371.40 | 382.10 | 382.65 | -4.13 | 190.92 | 4,329 | 10.07 | 2,745 | 9.87 | 0.11 | 0.12 |
| 56 | 24-Feb | 409.60 | 409.60 | 395.90 | 398.55 | 399.48 | -1.46 | 199.14 | 889 | 2.07 | 583 | 2.10 | 0.02 | 0.03 |
| 57 | 21-Feb | 419.70 | 419.70 | 398.55 | 404.45 | 407.84 | -1.93 | 202.09 | 1,083 | 2.52 | 585 | 2.10 | 0.02 | 0.03 |
| 58 | 20-Feb | 410.40 | 416.90 | 400.65 | 412.40 | 410.31 | 2.51 | 206.06 | 2,381 | 5.54 | 1,547 | 5.56 | 0.06 | 0.07 |
| 59 | 19-Feb | 383.70 | 404.70 | 383.00 | 402.30 | 399.81 | 4.53 | 201.01 | 2,946 | 6.85 | 1,232 | 4.43 | 0.05 | 0.05 |
| 60 | 18-Feb | 402.10 | 409.60 | 377.10 | 384.85 | 391.74 | -2.97 | 192.29 | 3,479 | 8.09 | 2,232 | 8.03 | 0.09 | 0.10 |
| 61 | 17-Feb | 408.00 | 408.00 | 395.00 | 396.65 | 398.88 | 1.28 | 198.19 | 2,971 | 6.91 | 1,597 | 5.74 | 0.06 | 0.07 |
| 62 | 14-Feb | 420.00 | 420.00 | 386.00 | 391.65 | 396.31 | -4.94 | 195.69 | 3,654 | 8.50 | 2,315 | 8.33 | 0.09 | 0.10 |
| 63 | 13-Feb | 428.00 | 428.00 | 411.00 | 412.00 | 419.82 | -0.13 | 205.00 | 2,074 | 4.82 | 831 | 2.99 | 0.03 | 0.04 |
| 64 | 12-Feb | 413.20 | 439.75 | 402.00 | 412.55 | 410.62 | -2.02 | 206.13 | 5,502 | 12.80 | 2,724 | 9.80 | 0.11 | 0.12 |
| 65 | 11-Feb | 452.00 | 478.30 | 419.65 | 421.05 | 446.08 | -6.69 | 210.38 | 6,778 | 15.76 | 3,494 | 12.57 | 0.16 | 0.15 |
| 66 | 10-Feb | 454.00 | 454.00 | 443.10 | 451.25 | 449.64 | 0.19 | 225.47 | 1,613 | 3.75 | 1,065 | 3.83 | 0.05 | 0.05 |
| 67 | 07-Feb | 460.00 | 461.95 | 447.05 | 450.40 | 452.05 | -1.04 | 225.05 | 1,875 | 4.36 | 961 | 3.46 | 0.04 | 0.04 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL