| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 668.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 875 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: 509.16 | Low52 Price: 419.55 | Barrier: -; Drift%: - |
| Basic Industry: Other Beverages | Total Equity: 3,381,916,894 | Low52 Date: 03-Mar-2025 | SHP: 59.82 / 21.86 / 10.52 / 7.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 115 | ||||
| High/Low Price | Quarter: 663.6 / 419.55 | Month: 534.2 / 449.3 | Week: 520.0 / 492.5 | Day: 517.0 / 495.25 | Sis67: 178 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 516.90 | 517.00 | 495.25 | 497.70 | 502.54 | -2.13 | 168,318.00 | 5,319,711 | 2.39 | 3,216,811 | 2.77 | 161.66 | 122 |
| 2 | 26-Aug | 512.00 | 516.20 | 507.35 | 508.55 | 509.60 | -1.44 | 171,987.38 | 4,566,054 | 2.05 | 2,952,056 | 2.55 | 150.44 | 112 |
| 3 | 25-Aug | 516.60 | 518.85 | 512.85 | 516.00 | 516.81 | -0.12 | 174,506.00 | 2,932,412 | 1.32 | 1,868,859 | 1.61 | 96.58 | 71 |
| 4 | 22-Aug | 515.00 | 523.20 | 506.10 | 516.60 | 515.19 | -0.13 | 174,709.83 | 5,460,288 | 2.46 | 2,942,189 | 2.54 | 151.58 | 112 |
| 5 | 21-Aug | 520.25 | 522.50 | 515.10 | 517.25 | 517.96 | -0.08 | 174,929.65 | 3,262,937 | 1.47 | 1,918,939 | 1.65 | 99.39 | 73 |
| 6 | 20-Aug | 504.90 | 524.55 | 504.80 | 517.65 | 517.63 | 2.42 | 175,064.93 | 6,226,154 | 2.80 | 2,898,435 | 2.50 | 150.03 | 110 |
| 7 | 19-Aug | 500.40 | 510.80 | 498.60 | 505.40 | 505.46 | 1.12 | 170,922.08 | 6,495,179 | 2.92 | 3,331,064 | 2.87 | 168.37 | 126 |
| 8 | 18-Aug | 505.00 | 508.80 | 493.25 | 499.80 | 498.89 | -0.41 | 169,028.21 | 8,750,521 | 3.94 | 5,227,966 | 4.51 | 260.82 | 198 |
| 9 | 14-Aug | 510.85 | 510.85 | 499.45 | 501.85 | 502.01 | -1.81 | 169,721.50 | 5,002,148 | 2.25 | 3,134,103 | 2.70 | 157.34 | 119 |
| 10 | 13-Aug | 514.00 | 520.00 | 510.05 | 511.10 | 515.75 | -0.61 | 172,849.77 | 6,969,613 | 3.14 | 4,991,460 | 4.30 | 257.43 | 189 |
| 11 | 12-Aug | 512.75 | 517.40 | 508.15 | 514.25 | 513.50 | 0.69 | 173,915.08 | 3,513,096 | 1.58 | 2,007,995 | 1.73 | 103.11 | 76 |
| 12 | 11-Aug | 495.95 | 512.00 | 492.50 | 510.75 | 504.11 | 2.98 | 172,731.41 | 6,605,020 | 2.97 | 3,604,778 | 3.11 | 181.72 | 140 |
| 13 | 08-Aug | 504.20 | 507.15 | 494.65 | 495.95 | 499.54 | -1.34 | 167,726.17 | 2,571,658 | 1.16 | 1,686,270 | 1.45 | 84.24 | 66 |
| 14 | 07-Aug | 495.00 | 504.25 | 491.40 | 502.70 | 497.91 | 0.70 | 170,008.96 | 4,385,680 | 1.97 | 2,651,693 | 2.29 | 132.03 | 103 |
| 15 | 06-Aug | 506.00 | 507.95 | 497.25 | 499.20 | 501.36 | -1.75 | 168,825.29 | 3,191,536 | 1.44 | 1,914,662 | 1.65 | 95.99 | 75 |
| 16 | 05-Aug | 511.00 | 512.90 | 504.65 | 508.10 | 507.41 | -0.10 | 171,835.20 | 2,223,010 | 1.00 | 1,159,820 | 1.00 | 58.85 | 45 |
| 17 | 04-Aug | 510.00 | 511.55 | 503.05 | 508.60 | 507.66 | -0.64 | 172,004.29 | 3,691,631 | 1.66 | 2,043,388 | 1.76 | 103.73 | 80 |
| 18 | 01-Aug | 522.60 | 524.20 | 510.10 | 511.90 | 515.37 | -2.05 | 173,120.33 | 4,418,258 | 1.99 | 2,596,684 | 2.24 | 133.83 | 101 |
| 19 | 31-Jul | 512.05 | 525.00 | 512.00 | 522.60 | 519.99 | 0.10 | 176,738.98 | 6,593,398 | 2.97 | 3,510,501 | 3.03 | 182.54 | 137 |
| 20 | 30-Jul | 515.00 | 534.20 | 515.00 | 522.10 | 524.31 | 1.94 | 176,569.88 | 25,521,111 | 11.48 | 11,557,337 | 9.96 | 605.96 | 450 |
| 21 | 29-Jul | 486.10 | 514.80 | 478.05 | 512.15 | 499.31 | 5.22 | 173,204.87 | 24,363,407 | 10.96 | 11,218,910 | 9.67 | 560.17 | 437 |
| 22 | 28-Jul | 474.00 | 488.10 | 473.15 | 486.75 | 485.11 | 2.01 | 164,614.80 | 8,143,141 | 3.66 | 6,082,831 | 5.24 | 295.08 | 237 |
| 23 | 25-Jul | 486.95 | 487.65 | 475.35 | 477.15 | 482.63 | -1.82 | 161,368.16 | 6,477,551 | 2.91 | 4,559,031 | 3.93 | 220.03 | 178 |
| 24 | 24-Jul | 487.75 | 489.65 | 483.40 | 486.00 | 485.85 | -0.36 | 164,361.00 | 6,791,051 | 3.05 | 5,103,505 | 4.40 | 247.95 | 199 |
| 25 | 23-Jul | 487.80 | 489.20 | 484.80 | 487.75 | 487.45 | 0.52 | 164,953.00 | 5,120,218 | 2.30 | 3,935,227 | 3.39 | 191.82 | 153 |
| 26 | 22-Jul | 490.45 | 490.80 | 483.60 | 485.25 | 485.33 | -0.83 | 164,107.52 | 4,432,584 | 1.99 | 3,169,695 | 2.73 | 153.83 | 123 |
| 27 | 21-Jul | 486.40 | 491.60 | 483.65 | 489.30 | 488.94 | 0.92 | 165,477.19 | 4,835,434 | 2.18 | 3,288,797 | 2.84 | 160.80 | 128 |
| 28 | 18-Jul | 491.75 | 491.75 | 482.60 | 484.85 | 486.01 | -1.08 | 163,972.24 | 9,200,236 | 4.14 | 6,758,174 | 5.83 | 328.45 | 263 |
| 29 | 17-Jul | 481.60 | 492.90 | 481.30 | 490.15 | 488.72 | 2.09 | 165,764.66 | 16,465,830 | 7.41 | 10,734,488 | 9.26 | 524.62 | 418 |
| 30 | 16-Jul | 469.90 | 481.95 | 464.95 | 480.10 | 475.96 | 2.19 | 162,365.83 | 15,026,248 | 6.76 | 10,492,786 | 9.05 | 499.41 | 409 |
| 31 | 15-Jul | 464.00 | 470.70 | 462.25 | 469.80 | 467.19 | 1.86 | 158,882.46 | 5,262,734 | 2.37 | 3,473,678 | 3.00 | 162.29 | 135 |
| 32 | 14-Jul | 453.05 | 462.00 | 450.00 | 461.20 | 457.17 | 1.98 | 155,974.01 | 9,306,246 | 4.19 | 6,607,638 | 5.70 | 302.08 | 257 |
| 33 | 11-Jul | 459.90 | 461.35 | 451.00 | 452.25 | 453.97 | -1.63 | 152,947.19 | 7,924,312 | 3.56 | 5,492,248 | 4.74 | 249.33 | 214 |
| 34 | 10-Jul | 467.20 | 467.75 | 459.00 | 459.75 | 461.94 | -1.29 | 155,483.63 | 5,463,510 | 2.46 | 2,946,672 | 2.54 | 136.12 | 115 |
| 35 | 09-Jul | 463.95 | 469.50 | 463.10 | 465.75 | 466.39 | 1.66 | 157,512.78 | 12,242,332 | 5.51 | 6,399,510 | 5.52 | 298.47 | 249 |
| 36 | 08-Jul | 465.00 | 466.55 | 457.05 | 458.15 | 459.85 | -1.27 | 154,942.52 | 5,134,262 | 2.31 | 2,769,915 | 2.39 | 127.37 | 108 |
| 37 | 07-Jul | 456.60 | 464.90 | 452.00 | 464.05 | 460.49 | 1.73 | 156,937.85 | 5,985,198 | 2.69 | 3,375,725 | 2.91 | 155.45 | 132 |
| 38 | 04-Jul | 451.85 | 456.70 | 449.30 | 456.15 | 454.59 | 1.21 | 154,266.14 | 4,123,037 | 1.85 | 2,386,198 | 2.06 | 108.47 | 93 |
| 39 | 03-Jul | 454.90 | 457.60 | 450.10 | 450.70 | 453.53 | -0.52 | 152,422.99 | 3,844,728 | 1.73 | 2,124,796 | 1.83 | 96.37 | 83 |
| 40 | 02-Jul | 453.00 | 459.50 | 450.25 | 453.05 | 453.09 | 0.32 | 153,217.74 | 6,457,381 | 2.90 | 3,422,437 | 2.95 | 155.07 | 133 |
| 41 | 01-Jul | 459.00 | 459.85 | 450.55 | 451.60 | 453.48 | -1.30 | 152,727.37 | 6,674,529 | 3.00 | 4,688,055 | 4.04 | 212.59 | 183 |
| 42 | 30-Jun | 464.80 | 464.80 | 454.75 | 457.55 | 457.71 | -0.88 | 154,739.61 | 7,221,867 | 3.25 | 4,677,063 | 4.03 | 214.07 | 182 |
| 43 | 27-Jun | 462.00 | 465.80 | 459.90 | 461.60 | 462.33 | 0.70 | 156,109.28 | 7,460,924 | 3.36 | 4,834,266 | 4.17 | 223.50 | 188 |
| 44 | 26-Jun | 461.80 | 462.30 | 454.50 | 458.40 | 457.51 | -0.41 | 155,027.07 | 8,390,695 | 3.77 | 4,867,474 | 4.20 | 222.69 | 190 |
| 45 | 25-Jun | 464.00 | 465.85 | 458.75 | 460.30 | 461.70 | -0.53 | 155,669.63 | 6,769,539 | 3.05 | 4,320,352 | 3.73 | 199.47 | 168 |
| 46 | 24-Jun | 464.05 | 465.75 | 459.55 | 462.75 | 462.73 | 0.21 | 156,498.20 | 6,439,004 | 2.90 | 3,362,571 | 2.90 | 155.60 | 131 |
| 47 | 23-Jun | 457.45 | 468.40 | 454.75 | 461.80 | 462.83 | 0.48 | 156,176.92 | 8,576,051 | 3.86 | 4,941,278 | 4.26 | 228.70 | 193 |
| 48 | 20-Jun | 448.00 | 462.00 | 447.65 | 459.60 | 457.78 | 2.44 | 155,432.90 | 22,583,949 | 10.16 | 15,253,610 | 13.15 | 698.28 | 594 |
| 49 | 19-Jun | 460.00 | 463.15 | 446.15 | 448.65 | 454.33 | -4.42 | 151,729.70 | 14,815,320 | 6.66 | 8,343,948 | 7.19 | 379.09 | 325 |
| 50 | 18-Jun | 467.00 | 471.20 | 465.20 | 469.40 | 468.02 | -0.20 | 158,747.18 | 4,768,336 | 2.14 | 2,747,584 | 2.37 | 128.59 | 107 |
| 51 | 17-Jun | 474.00 | 479.00 | 469.30 | 470.35 | 473.43 | -0.59 | 159,068.46 | 7,390,960 | 3.32 | 4,364,611 | 3.76 | 206.63 | 170 |
| 52 | 16-Jun | 469.00 | 475.45 | 458.55 | 473.15 | 466.42 | 0.69 | 160,015.40 | 7,686,376 | 3.46 | 3,949,932 | 3.41 | 184.23 | 154 |
| 53 | 13-Jun | 469.95 | 472.60 | 465.00 | 469.90 | 469.08 | -1.41 | 158,916.27 | 5,251,917 | 2.36 | 2,945,009 | 2.54 | 138.14 | 115 |
| 54 | 12-Jun | 478.50 | 484.45 | 474.10 | 476.60 | 478.25 | 0.32 | 161,182.16 | 10,054,611 | 4.52 | 5,782,070 | 4.99 | 276.53 | 225 |
| 55 | 11-Jun | 478.05 | 479.35 | 470.00 | 475.10 | 474.20 | -0.24 | 160,674.87 | 10,243,554 | 4.61 | 6,815,916 | 5.88 | 323.21 | 266 |
| 56 | 10-Jun | 479.20 | 484.00 | 475.65 | 476.25 | 480.20 | -0.07 | 161,063.79 | 9,766,215 | 4.39 | 6,571,951 | 5.67 | 315.59 | 256 |
| 57 | 09-Jun | 479.30 | 480.50 | 474.55 | 476.60 | 476.82 | -0.08 | 161,182.16 | 5,449,423 | 2.45 | 3,689,393 | 3.18 | 175.92 | 144 |
| 58 | 06-Jun | 470.00 | 478.65 | 468.25 | 477.00 | 475.99 | 1.90 | 161,317.00 | 4,357,360 | 1.96 | 1,756,936 | 1.51 | 83.63 | 68 |
| 59 | 05-Jun | 469.75 | 472.70 | 466.60 | 468.10 | 468.92 | 0.06 | 158,307.53 | 14,463,672 | 6.51 | 11,250,751 | 9.70 | 527.57 | 438 |
| 60 | 04-Jun | 475.90 | 477.00 | 465.55 | 467.80 | 469.28 | -1.39 | 158,206.07 | 6,368,562 | 2.86 | 4,663,434 | 4.02 | 218.85 | 182 |
| 61 | 03-Jun | 484.50 | 484.80 | 469.70 | 474.40 | 475.85 | -1.51 | 160,438.14 | 6,727,880 | 3.03 | 4,313,524 | 3.72 | 205.26 | 168 |
| 62 | 02-Jun | 476.00 | 484.80 | 475.20 | 481.65 | 482.03 | 1.20 | 162,890.03 | 4,888,453 | 2.20 | 3,103,147 | 2.68 | 149.58 | 121 |
| 63 | 30-May | 483.00 | 484.95 | 475.00 | 475.95 | 477.12 | -1.47 | 160,962.33 | 8,745,176 | 3.93 | 6,136,985 | 5.29 | 292.81 | 239 |
| 64 | 29-May | 485.00 | 485.75 | 479.25 | 483.05 | 481.54 | -0.18 | 163,363.50 | 3,848,181 | 1.73 | 2,005,807 | 1.73 | 96.59 | 78 |
| 65 | 28-May | 486.00 | 487.85 | 482.35 | 483.90 | 485.02 | -0.34 | 163,650.96 | 4,402,044 | 1.98 | 2,740,863 | 2.36 | 132.94 | 107 |
| 66 | 27-May | 491.00 | 491.60 | 479.00 | 485.55 | 483.68 | 0.59 | 164,208.97 | 12,868,629 | 5.79 | 7,246,301 | 6.25 | 350.49 | 282 |
| 67 | 26-May | 493.00 | 493.40 | 479.00 | 482.70 | 483.81 | -1.24 | 163,245.13 | 5,213,331 | 2.35 | 2,797,297 | 2.41 | 135.34 | 109 |
Similar Stocks: VBL