| 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: 441.7 / 391.35 | Day: 409.85 / 394.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 401.65 | 408.00 | 399.95 | 406.10 | 403.96 | -0.40 | 202.91 | 1,790 | 1.19 | 1,415 | 2.13 | 0.06 | 0.06 |
| 2 | 03-Apr | 407.95 | 409.85 | 394.30 | 407.75 | 405.84 | -0.05 | 203.73 | 2,091 | 1.39 | 1,252 | 1.89 | 0.05 | 0.05 |
| 3 | 02-Apr | 404.75 | 410.00 | 400.05 | 407.95 | 406.71 | 0.78 | 203.83 | 1,500 | 1.00 | 663 | 1.00 | 0.03 | 0.03 |
| 4 | 01-Apr | 402.15 | 406.50 | 395.80 | 404.80 | 402.82 | 2.29 | 202.26 | 2,395 | 1.60 | 1,258 | 1.89 | 0.05 | 0.05 |
| 5 | 28-Mar | 402.55 | 407.20 | 391.35 | 395.75 | 396.28 | -1.15 | 197.74 | 14,411 | 9.60 | 9,866 | 14.86 | 0.39 | 0.43 |
| 6 | 27-Mar | 401.00 | 441.70 | 391.55 | 400.35 | 419.21 | -1.20 | 200.04 | 11,319 | 7.54 | 2,737 | 4.12 | 0.11 | 0.12 |
| 7 | 26-Mar | 407.40 | 424.95 | 405.05 | 405.20 | 415.91 | -1.26 | 202.46 | 5,838 | 3.89 | 3,015 | 4.54 | 0.13 | 0.13 |
| 8 | 25-Mar | 412.10 | 418.70 | 400.00 | 410.35 | 409.76 | -0.32 | 205.03 | 4,698 | 3.13 | 3,334 | 5.02 | 0.14 | 0.14 |
| 9 | 24-Mar | 418.35 | 425.10 | 409.15 | 411.65 | 412.88 | -0.65 | 205.68 | 5,244 | 3.49 | 3,284 | 4.95 | 0.14 | 0.14 |
| 10 | 21-Mar | 413.85 | 447.95 | 405.55 | 414.35 | 430.77 | 3.68 | 207.03 | 34,442 | 22.95 | 8,053 | 12.13 | 0.35 | 0.35 |
| 11 | 20-Mar | 391.00 | 404.45 | 387.85 | 399.65 | 396.90 | 3.55 | 199.69 | 3,896 | 2.60 | 2,169 | 3.27 | 0.09 | 0.09 |
| 12 | 19-Mar | 383.85 | 386.50 | 381.10 | 385.95 | 384.35 | 0.81 | 192.84 | 4,102 | 2.73 | 2,909 | 4.38 | 0.11 | 0.13 |
| 13 | 18-Mar | 390.00 | 396.90 | 381.00 | 382.85 | 387.63 | 0.07 | 191.29 | 5,287 | 3.52 | 1,914 | 2.88 | 0.07 | 0.08 |
| 14 | 17-Mar | 359.55 | 424.00 | 359.55 | 382.60 | 401.21 | 8.05 | 191.17 | 84,969 | 56.61 | 20,298 | 30.57 | 0.81 | 0.88 |
| 15 | 13-Mar | 361.65 | 364.90 | 350.10 | 354.10 | 357.83 | -2.38 | 176.93 | 2,502 | 1.67 | 1,875 | 2.82 | 0.07 | 0.08 |
| 16 | 12-Mar | 369.55 | 369.55 | 360.00 | 362.75 | 362.44 | -1.84 | 181.25 | 2,671 | 1.78 | 1,524 | 2.30 | 0.06 | 0.07 |
| 17 | 11-Mar | 361.30 | 370.00 | 359.70 | 369.55 | 363.80 | 1.01 | 184.65 | 1,841 | 1.23 | 1,597 | 2.41 | 0.06 | 0.07 |
| 18 | 10-Mar | 370.60 | 376.10 | 362.65 | 365.85 | 368.09 | -1.22 | 182.80 | 1,710 | 1.14 | 1,289 | 1.94 | 0.05 | 0.06 |
| 19 | 07-Mar | 372.00 | 374.00 | 365.65 | 370.35 | 369.29 | -1.24 | 185.05 | 4,180 | 2.78 | 2,139 | 3.22 | 0.08 | 0.09 |
| 20 | 06-Mar | 365.50 | 380.35 | 364.25 | 375.00 | 371.23 | 3.36 | 187.00 | 9,399 | 6.26 | 7,507 | 11.31 | 0.28 | 0.32 |
| 21 | 05-Mar | 379.75 | 379.75 | 355.00 | 362.80 | 365.42 | -1.41 | 181.28 | 8,023 | 5.35 | 6,452 | 9.72 | 0.24 | 0.28 |
| 22 | 04-Mar | 359.75 | 371.65 | 352.90 | 368.00 | 362.55 | 2.71 | 183.00 | 4,399 | 2.93 | 2,377 | 3.58 | 0.09 | 0.10 |
| 23 | 03-Mar | 384.00 | 384.00 | 355.10 | 358.30 | 360.86 | -2.26 | 179.03 | 1,875 | 1.25 | 1,084 | 1.63 | 0.04 | 0.05 |
| 24 | 28-Feb | 372.20 | 375.45 | 360.00 | 366.60 | 367.13 | -1.50 | 183.17 | 2,791 | 1.86 | 1,878 | 2.83 | 0.07 | 0.08 |
| 25 | 27-Feb | 389.95 | 389.95 | 367.90 | 372.20 | 375.07 | -2.59 | 185.97 | 2,840 | 1.89 | 1,858 | 2.80 | 0.07 | 0.08 |
| 26 | 25-Feb | 393.30 | 395.95 | 371.40 | 382.10 | 382.65 | -4.13 | 190.92 | 4,329 | 2.88 | 2,745 | 4.13 | 0.11 | 0.12 |
| 27 | 24-Feb | 409.60 | 409.60 | 395.90 | 398.55 | 399.48 | -1.46 | 199.14 | 889 | 0.59 | 583 | 0.88 | 0.02 | 0.03 |
| 28 | 21-Feb | 419.70 | 419.70 | 398.55 | 404.45 | 407.84 | -1.93 | 202.09 | 1,083 | 0.72 | 585 | 0.88 | 0.02 | 0.03 |
| 29 | 20-Feb | 410.40 | 416.90 | 400.65 | 412.40 | 410.31 | 2.51 | 206.06 | 2,381 | 1.59 | 1,547 | 2.33 | 0.06 | 0.07 |
| 30 | 19-Feb | 383.70 | 404.70 | 383.00 | 402.30 | 399.81 | 4.53 | 201.01 | 2,946 | 1.96 | 1,232 | 1.86 | 0.05 | 0.05 |
| 31 | 18-Feb | 402.10 | 409.60 | 377.10 | 384.85 | 391.74 | -2.97 | 192.29 | 3,479 | 2.32 | 2,232 | 3.36 | 0.09 | 0.10 |
| 32 | 17-Feb | 408.00 | 408.00 | 395.00 | 396.65 | 398.88 | 1.28 | 198.19 | 2,971 | 1.98 | 1,597 | 2.41 | 0.06 | 0.07 |
| 33 | 14-Feb | 420.00 | 420.00 | 386.00 | 391.65 | 396.31 | -4.94 | 195.69 | 3,654 | 2.43 | 2,315 | 3.49 | 0.09 | 0.10 |
| 34 | 13-Feb | 428.00 | 428.00 | 411.00 | 412.00 | 419.82 | -0.13 | 205.00 | 2,074 | 1.38 | 831 | 1.25 | 0.03 | 0.04 |
| 35 | 12-Feb | 413.20 | 439.75 | 402.00 | 412.55 | 410.62 | -2.02 | 206.13 | 5,502 | 3.67 | 2,724 | 4.10 | 0.11 | 0.12 |
| 36 | 11-Feb | 452.00 | 478.30 | 419.65 | 421.05 | 446.08 | -6.69 | 210.38 | 6,778 | 4.52 | 3,494 | 5.26 | 0.16 | 0.15 |
| 37 | 10-Feb | 454.00 | 454.00 | 443.10 | 451.25 | 449.64 | 0.19 | 225.47 | 1,613 | 1.07 | 1,065 | 1.60 | 0.05 | 0.05 |
| 38 | 07-Feb | 460.00 | 461.95 | 447.05 | 450.40 | 452.05 | -1.04 | 225.05 | 1,875 | 1.25 | 961 | 1.45 | 0.04 | 0.04 |
| 39 | 06-Feb | 466.00 | 466.95 | 454.80 | 455.15 | 456.32 | -0.89 | 227.42 | 5,263 | 3.51 | 4,670 | 7.03 | 0.21 | 0.20 |
| 40 | 05-Feb | 462.40 | 466.50 | 450.00 | 459.25 | 459.65 | 1.78 | 229.47 | 2,666 | 1.78 | 1,509 | 2.27 | 0.07 | 0.07 |
| 41 | 04-Feb | 462.05 | 484.95 | 447.05 | 451.20 | 462.72 | -1.14 | 225.45 | 7,915 | 5.27 | 3,249 | 4.89 | 0.15 | 0.14 |
| 42 | 03-Feb | 463.55 | 478.25 | 451.50 | 456.40 | 459.69 | -3.48 | 228.04 | 3,509 | 2.34 | 2,145 | 3.23 | 0.10 | 0.09 |
| 43 | 01-Feb | 473.05 | 477.00 | 458.55 | 472.85 | 469.07 | 0.97 | 236.26 | 3,101 | 2.07 | 1,860 | 2.80 | 0.09 | 0.08 |
| 44 | 31-Jan | 480.00 | 480.00 | 457.25 | 468.30 | 467.50 | 0.75 | 233.99 | 3,490 | 2.33 | 2,090 | 3.15 | 0.10 | 0.09 |
| 45 | 30-Jan | 471.05 | 494.75 | 455.55 | 464.80 | 473.01 | -1.33 | 232.24 | 1,289 | 0.86 | 577 | 0.87 | 0.03 | 0.02 |
| 46 | 29-Jan | 484.30 | 484.30 | 466.15 | 471.05 | 469.64 | 1.91 | 235.36 | 1,789 | 1.19 | 1,108 | 1.67 | 0.05 | 0.05 |
| 47 | 28-Jan | 461.05 | 487.95 | 453.05 | 462.20 | 463.50 | -0.67 | 230.94 | 7,475 | 4.98 | 3,702 | 5.58 | 0.17 | 0.16 |
| 48 | 27-Jan | 499.15 | 499.15 | 462.00 | 465.30 | 469.66 | -4.91 | 232.49 | 11,745 | 7.82 | 7,166 | 10.79 | 0.34 | 0.31 |
| 49 | 24-Jan | 493.60 | 504.00 | 485.00 | 489.35 | 493.81 | -1.38 | 244.51 | 3,627 | 2.42 | 2,259 | 3.40 | 0.11 | 0.10 |
| 50 | 23-Jan | 493.50 | 508.95 | 493.50 | 496.20 | 502.02 | -1.34 | 247.93 | 2,989 | 1.99 | 1,295 | 1.95 | 0.07 | 0.06 |
| 51 | 22-Jan | 493.05 | 508.90 | 493.05 | 502.85 | 500.51 | 0.95 | 251.25 | 5,548 | 3.70 | 2,375 | 3.58 | 0.12 | 0.10 |
| 52 | 21-Jan | 502.00 | 523.95 | 495.05 | 498.05 | 510.74 | -0.23 | 248.85 | 9,273 | 6.18 | 3,792 | 5.71 | 0.19 | 0.16 |
| 53 | 20-Jan | 513.90 | 513.90 | 497.50 | 499.20 | 502.15 | -1.91 | 249.43 | 2,935 | 1.96 | 1,921 | 2.89 | 0.10 | 0.08 |
| 54 | 17-Jan | 507.60 | 514.35 | 496.45 | 508.75 | 505.59 | 0.73 | 254.20 | 3,312 | 2.21 | 1,746 | 2.63 | 0.09 | 0.08 |
| 55 | 16-Jan | 499.40 | 524.10 | 499.40 | 505.05 | 509.89 | 0.97 | 252.35 | 5,679 | 3.78 | 2,379 | 3.58 | 0.12 | 0.10 |
| 56 | 15-Jan | 516.70 | 516.70 | 495.30 | 500.15 | 504.27 | -1.97 | 249.90 | 3,637 | 2.42 | 2,692 | 4.05 | 0.14 | 0.12 |
| 57 | 14-Jan | 494.65 | 512.10 | 492.00 | 510.00 | 505.79 | 3.01 | 254.00 | 4,869 | 3.24 | 2,998 | 4.52 | 0.15 | 0.13 |
| 58 | 13-Jan | 511.30 | 522.00 | 490.60 | 494.65 | 502.49 | -4.97 | 247.16 | 12,865 | 8.57 | 8,415 | 12.67 | 0.42 | 0.36 |
| 59 | 10-Jan | 536.00 | 548.95 | 514.40 | 519.25 | 524.98 | -4.75 | 259.45 | 16,288 | 10.85 | 9,969 | 15.01 | 0.52 | 0.43 |
| 60 | 09-Jan | 557.70 | 557.70 | 538.85 | 543.90 | 546.37 | -1.83 | 271.76 | 4,290 | 2.86 | 2,475 | 3.73 | 0.14 | 0.11 |
| 61 | 08-Jan | 568.85 | 576.70 | 545.00 | 553.85 | 554.53 | -1.19 | 276.73 | 14,504 | 9.66 | 7,498 | 11.29 | 0.42 | 0.32 |
| 62 | 07-Jan | 522.00 | 589.00 | 521.35 | 560.45 | 560.59 | 8.08 | 280.03 | 78,093 | 52.03 | 15,622 | 23.53 | 0.88 | 0.68 |
| 63 | 06-Jan | 577.00 | 578.90 | 511.00 | 515.15 | 537.05 | -9.89 | 257.40 | 25,451 | 16.96 | 15,438 | 23.25 | 0.83 | 0.67 |
| 64 | 03-Jan | 560.00 | 580.00 | 553.85 | 566.10 | 568.79 | 1.07 | 282.86 | 28,804 | 19.19 | 13,236 | 19.93 | 0.75 | 0.57 |
| 65 | 02-Jan | 574.25 | 576.55 | 555.05 | 560.05 | 562.78 | -2.54 | 279.83 | 13,691 | 9.12 | 7,043 | 10.61 | 0.40 | 0.30 |
| 66 | 01-Jan | 552.65 | 619.00 | 544.15 | 574.25 | 598.37 | 5.02 | 286.93 | 160,175 | 106.71 | 50,754 | 76.44 | 3.04 | 2.19 |
| 67 | 31-Dec | 532.15 | 552.65 | 526.15 | 545.40 | 540.16 | 2.39 | 272.51 | 4,976 | 3.32 | 2,016 | 3.04 | 0.11 | 0.09 |
Similar Stocks: TATACONSUM DTIL GANGESSECU GILLANDERS GROBTEA JAYSREETEA MCLEODRUSS NORBTEAEXP PKTEA ROSSELLIND UNITEDTEA CCL