| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 681.12 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 875 | High52 Date: 29-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2 | Low52 Price: 419.55 | Barrier: -; Drift%: - |
| Basic Industry: Other Beverages | Total Equity: 3,381,760,392 | Low52 Date: 03-Mar-2025 | SHP: 60.23 / 22.98 / 9.19 / 7.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.10 | ||||
| High/Low Price | Quarter: 663.6 / 419.55 | Month: 558.6 / 419.55 | Week: 518.0 / 498.0 | Day: 486.8 / 476.1 | Float67: 2.14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 479.00 | 479.95 | 467.40 | 469.55 | 471.27 | -2.00 | 158,790.56 | 11,871,047 | 3.77 | 7,768,444 | 4.91 | 366.10 | 3.03 |
| 2 | 21-May | 483.95 | 486.80 | 476.10 | 479.15 | 480.41 | -0.24 | 162,037.05 | 6,741,531 | 2.14 | 4,240,929 | 2.68 | 203.74 | 1.65 |
| 3 | 20-May | 500.00 | 501.65 | 479.00 | 480.30 | 485.36 | -2.93 | 162,425.95 | 10,517,145 | 3.34 | 6,462,315 | 4.08 | 313.65 | 2.52 |
| 4 | 19-May | 502.00 | 506.65 | 493.75 | 494.80 | 499.91 | -1.37 | 167,329.50 | 6,822,744 | 2.17 | 4,747,058 | 3.00 | 237.31 | 1.85 |
| 5 | 16-May | 506.65 | 507.30 | 498.00 | 501.65 | 501.65 | -0.98 | 169,646.01 | 9,603,273 | 3.05 | 6,272,940 | 3.96 | 314.68 | 2.44 |
| 6 | 15-May | 513.90 | 517.20 | 504.30 | 506.60 | 509.25 | -0.69 | 171,319.98 | 9,548,436 | 3.03 | 6,683,193 | 4.22 | 340.34 | 2.60 |
| 7 | 14-May | 512.00 | 515.50 | 506.45 | 510.10 | 510.73 | 0.27 | 172,503.60 | 8,226,540 | 2.61 | 5,887,386 | 3.72 | 300.69 | 2.29 |
| 8 | 13-May | 515.00 | 518.00 | 507.60 | 508.75 | 510.86 | -0.99 | 172,047.06 | 5,612,532 | 1.78 | 3,614,925 | 2.28 | 184.67 | 1.41 |
| 9 | 12-May | 511.85 | 515.95 | 505.60 | 513.85 | 511.00 | 3.55 | 173,771.76 | 4,982,466 | 1.58 | 2,890,029 | 1.83 | 147.00 | 1.13 |
| 10 | 09-May | 473.00 | 498.60 | 472.35 | 496.25 | 486.59 | 1.53 | 167,819.86 | 12,371,720 | 3.93 | 6,129,921 | 3.87 | 298.28 | 2.39 |
| 11 | 08-May | 515.00 | 517.75 | 485.00 | 488.75 | 502.02 | -4.56 | 165,283.54 | 13,165,058 | 4.18 | 8,753,642 | 5.53 | 439.45 | 3.41 |
| 12 | 07-May | 506.00 | 517.25 | 503.75 | 512.10 | 509.55 | -0.43 | 173,179.95 | 7,509,344 | 2.38 | 3,975,490 | 2.51 | 202.57 | 1.55 |
| 13 | 06-May | 540.00 | 543.70 | 510.50 | 514.30 | 523.01 | -4.54 | 173,923.94 | 7,404,521 | 2.35 | 4,269,014 | 2.70 | 223.27 | 1.66 |
| 14 | 05-May | 533.10 | 541.30 | 530.00 | 538.75 | 536.42 | 2.73 | 182,192.34 | 8,452,993 | 2.68 | 4,968,403 | 3.14 | 266.52 | 1.94 |
| 15 | 02-May | 526.85 | 527.30 | 514.00 | 524.45 | 522.23 | 0.40 | 177,356.42 | 10,571,150 | 3.36 | 6,653,920 | 4.20 | 347.49 | 2.59 |
| 16 | 30-Apr | 529.00 | 537.00 | 507.10 | 522.35 | 523.02 | -1.29 | 176,646.25 | 22,672,997 | 7.20 | 10,366,249 | 6.55 | 542.18 | 4.04 |
| 17 | 29-Apr | 535.00 | 539.00 | 523.45 | 529.15 | 529.59 | -0.76 | 178,945.85 | 5,188,740 | 1.65 | 2,689,095 | 1.70 | 142.41 | 1.05 |
| 18 | 28-Apr | 520.00 | 540.45 | 520.00 | 533.20 | 533.85 | 2.16 | 180,315.46 | 5,207,203 | 1.65 | 2,333,431 | 1.47 | 124.57 | 0.91 |
| 19 | 25-Apr | 534.10 | 537.60 | 516.10 | 521.95 | 523.79 | -1.95 | 176,510.98 | 8,422,092 | 2.67 | 5,002,365 | 3.16 | 262.02 | 1.95 |
| 20 | 24-Apr | 550.85 | 553.20 | 531.00 | 532.35 | 537.55 | -3.06 | 180,028.01 | 8,356,371 | 2.65 | 5,213,184 | 3.29 | 280.23 | 2.03 |
| 21 | 23-Apr | 552.00 | 557.80 | 545.10 | 549.15 | 550.81 | -0.05 | 185,709.37 | 5,172,584 | 1.64 | 3,250,764 | 2.05 | 179.06 | 1.27 |
| 22 | 22-Apr | 549.50 | 557.40 | 548.00 | 549.45 | 552.14 | 0.48 | 185,810.82 | 4,384,225 | 1.39 | 2,153,691 | 1.36 | 118.91 | 0.84 |
| 23 | 21-Apr | 562.00 | 562.00 | 543.30 | 546.80 | 549.08 | -1.79 | 184,914.66 | 5,680,586 | 1.80 | 2,739,200 | 1.73 | 150.40 | 1.07 |
| 24 | 17-Apr | 550.00 | 568.50 | 549.25 | 556.75 | 561.59 | 1.37 | 188,279.51 | 8,481,820 | 2.69 | 3,377,054 | 2.13 | 189.65 | 1.32 |
| 25 | 16-Apr | 550.60 | 553.80 | 543.55 | 549.20 | 548.06 | -0.25 | 185,726.28 | 3,702,521 | 1.18 | 1,973,210 | 1.25 | 108.14 | 0.77 |
| 26 | 15-Apr | 556.00 | 556.00 | 544.05 | 550.60 | 549.37 | 0.89 | 186,199.73 | 5,151,065 | 1.64 | 3,088,285 | 1.95 | 169.66 | 1.21 |
| 27 | 11-Apr | 540.20 | 547.00 | 535.35 | 545.75 | 542.96 | 1.03 | 184,559.57 | 5,318,824 | 1.69 | 2,967,843 | 1.87 | 161.14 | 1.17 |
| 28 | 09-Apr | 545.95 | 549.65 | 537.15 | 540.20 | 542.67 | -0.04 | 182,682.70 | 4,722,939 | 1.50 | 2,604,752 | 1.65 | 141.35 | 1.02 |
| 29 | 08-Apr | 530.00 | 541.90 | 529.10 | 540.40 | 537.67 | 4.00 | 182,750.33 | 3,768,369 | 1.20 | 1,681,058 | 1.06 | 90.39 | 0.66 |
| 30 | 07-Apr | 485.00 | 524.00 | 482.35 | 519.60 | 509.56 | -2.96 | 175,716.27 | 6,892,589 | 2.19 | 3,197,427 | 2.02 | 162.93 | 1.26 |
| 31 | 04-Apr | 544.00 | 545.00 | 530.65 | 535.45 | 535.28 | -1.66 | 181,076.36 | 3,148,688 | 1.00 | 1,583,071 | 1.00 | 84.74 | 0.62 |
| 32 | 03-Apr | 544.95 | 552.50 | 538.10 | 544.50 | 544.27 | -0.44 | 184,136.85 | 4,789,352 | 1.52 | 2,913,931 | 1.84 | 158.60 | 1.15 |
| 33 | 02-Apr | 540.00 | 548.00 | 535.45 | 546.90 | 543.94 | 1.51 | 184,948.48 | 3,535,699 | 1.12 | 1,895,787 | 1.20 | 103.12 | 0.75 |
| 34 | 01-Apr | 550.00 | 550.00 | 529.15 | 538.75 | 538.38 | -0.17 | 182,192.34 | 5,144,301 | 1.63 | 2,480,218 | 1.57 | 133.53 | 0.98 |
| 35 | 28-Mar | 537.80 | 544.75 | 536.75 | 539.65 | 540.84 | 0.62 | 182,496.70 | 5,075,723 | 1.61 | 2,951,973 | 1.86 | 159.65 | 1.16 |
| 36 | 27-Mar | 527.00 | 540.00 | 515.00 | 536.30 | 533.85 | 1.59 | 181,363.81 | 7,748,386 | 2.46 | 4,603,622 | 2.91 | 245.76 | 1.81 |
| 37 | 26-Mar | 521.00 | 535.50 | 516.55 | 527.90 | 526.10 | 2.08 | 178,523.13 | 6,576,567 | 2.09 | 3,218,231 | 2.03 | 169.31 | 1.27 |
| 38 | 25-Mar | 534.50 | 535.00 | 511.65 | 517.15 | 520.14 | -2.63 | 174,887.74 | 6,675,687 | 2.12 | 3,411,675 | 2.16 | 177.45 | 1.34 |
| 39 | 24-Mar | 545.00 | 547.75 | 529.65 | 531.10 | 536.37 | -1.27 | 179,605.29 | 5,386,711 | 1.71 | 3,093,441 | 1.95 | 165.92 | 1.22 |
| 40 | 21-Mar | 547.00 | 552.00 | 533.00 | 537.95 | 542.09 | -1.97 | 181,921.80 | 10,054,240 | 3.19 | 5,713,208 | 3.61 | 309.71 | 2.25 |
| 41 | 20-Mar | 546.20 | 558.60 | 540.05 | 548.75 | 550.95 | 1.45 | 185,574.10 | 12,121,424 | 3.85 | 6,627,626 | 4.19 | 365.15 | 2.61 |
| 42 | 19-Mar | 533.85 | 548.05 | 530.05 | 540.90 | 540.74 | 1.58 | 182,919.42 | 9,383,855 | 2.98 | 5,162,380 | 3.26 | 279.15 | 2.03 |
| 43 | 18-Mar | 514.25 | 536.00 | 512.75 | 532.50 | 527.62 | 4.98 | 180,078.74 | 14,460,723 | 4.59 | 6,462,321 | 4.08 | 340.96 | 2.54 |
| 44 | 17-Mar | 492.60 | 509.85 | 491.55 | 507.25 | 502.43 | 3.91 | 171,539.80 | 10,136,340 | 3.22 | 4,615,743 | 2.92 | 231.91 | 1.82 |
| 45 | 13-Mar | 484.00 | 497.50 | 480.85 | 488.15 | 490.47 | 2.05 | 165,080.63 | 7,798,554 | 2.48 | 3,593,264 | 2.27 | 176.24 | 1.41 |
| 46 | 12-Mar | 487.50 | 490.35 | 475.90 | 478.35 | 483.22 | -1.41 | 161,766.51 | 9,109,922 | 2.89 | 5,801,817 | 3.66 | 280.36 | 2.28 |
| 47 | 11-Mar | 477.80 | 487.60 | 470.50 | 485.20 | 479.95 | 0.68 | 164,083.01 | 5,774,624 | 1.83 | 2,635,138 | 1.66 | 126.47 | 1.04 |
| 48 | 10-Mar | 487.80 | 492.35 | 480.00 | 481.90 | 488.95 | -1.20 | 162,967.03 | 11,965,662 | 3.80 | 8,546,398 | 5.40 | 417.88 | 3.36 |
| 49 | 07-Mar | 490.00 | 490.65 | 479.00 | 487.75 | 485.07 | -0.73 | 164,945.36 | 10,433,984 | 3.31 | 6,292,050 | 3.97 | 305.21 | 2.47 |
| 50 | 06-Mar | 482.50 | 494.95 | 477.85 | 491.35 | 487.36 | 3.22 | 166,162.80 | 12,690,927 | 4.03 | 7,815,399 | 4.94 | 380.89 | 3.07 |
| 51 | 05-Mar | 480.20 | 486.20 | 471.40 | 476.00 | 478.04 | -0.27 | 160,971.00 | 14,097,135 | 4.48 | 7,528,817 | 4.76 | 359.91 | 2.96 |
| 52 | 04-Mar | 456.95 | 480.30 | 448.00 | 477.30 | 470.26 | 4.45 | 161,411.42 | 16,010,754 | 5.08 | 7,828,776 | 4.95 | 368.16 | 3.08 |
| 53 | 03-Mar | 436.00 | 461.05 | 419.55 | 456.95 | 438.37 | 4.79 | 154,529.54 | 27,472,740 | 8.73 | 13,979,320 | 8.83 | 612.81 | 5.50 |
| 54 | 28-Feb | 448.00 | 456.60 | 429.65 | 436.05 | 439.18 | -2.73 | 147,461.66 | 48,247,867 | 15.32 | 28,050,027 | 17.72 | 1,231.90 | 11.03 |
| 55 | 27-Feb | 475.50 | 476.50 | 439.90 | 448.30 | 451.49 | -5.92 | 151,604.32 | 19,975,636 | 6.34 | 10,430,185 | 6.59 | 470.91 | 4.10 |
| 56 | 25-Feb | 497.90 | 497.90 | 475.10 | 476.50 | 484.38 | -4.69 | 161,140.88 | 10,593,112 | 3.36 | 4,686,851 | 2.96 | 227.02 | 1.84 |
| 57 | 24-Feb | 472.00 | 501.75 | 468.75 | 499.95 | 489.57 | 4.67 | 169,071.11 | 15,905,230 | 5.05 | 7,476,745 | 4.72 | 366.04 | 2.94 |
| 58 | 21-Feb | 470.55 | 480.80 | 461.10 | 477.65 | 469.58 | 1.97 | 161,529.79 | 12,871,051 | 4.09 | 7,402,829 | 4.68 | 347.62 | 2.91 |
| 59 | 20-Feb | 472.40 | 474.75 | 463.75 | 468.40 | 468.63 | -1.58 | 158,401.66 | 11,542,401 | 3.67 | 7,923,152 | 5.00 | 371.30 | 3.12 |
| 60 | 19-Feb | 461.05 | 480.40 | 454.10 | 475.90 | 468.76 | 1.45 | 160,937.98 | 10,307,513 | 3.27 | 4,527,022 | 2.86 | 212.21 | 1.78 |
| 61 | 18-Feb | 476.00 | 483.00 | 465.65 | 469.10 | 473.68 | -1.15 | 158,638.38 | 8,968,551 | 2.85 | 4,814,022 | 3.04 | 228.03 | 1.89 |
| 62 | 17-Feb | 488.75 | 489.40 | 470.05 | 474.55 | 476.96 | -2.87 | 160,481.44 | 12,706,214 | 4.04 | 7,978,592 | 5.04 | 380.55 | 3.14 |
| 63 | 14-Feb | 513.75 | 517.00 | 485.00 | 488.55 | 494.89 | -4.84 | 165,215.90 | 14,027,216 | 4.45 | 8,105,769 | 5.12 | 401.15 | 3.19 |
| 64 | 13-Feb | 535.20 | 538.15 | 511.20 | 513.40 | 520.77 | -3.95 | 173,619.58 | 9,467,636 | 3.01 | 5,189,929 | 3.28 | 270.28 | 2.04 |
| 65 | 12-Feb | 525.00 | 536.80 | 517.10 | 534.50 | 528.75 | 2.72 | 180,755.09 | 8,581,416 | 2.73 | 4,402,116 | 2.78 | 232.76 | 1.73 |
| 66 | 11-Feb | 555.00 | 556.00 | 511.15 | 520.35 | 522.56 | -5.12 | 175,969.90 | 12,273,792 | 3.90 | 6,897,968 | 4.36 | 360.46 | 2.71 |
| 67 | 10-Feb | 558.40 | 561.10 | 532.70 | 548.45 | 543.38 | -0.95 | 185,472.65 | 14,670,575 | 4.66 | 7,202,579 | 4.55 | 391.37 | 2.83 |
Similar Stocks: VBL