| 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: 60.2 / 25.27 / 7.0 / 7.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.59 | ||||
| High/Low Price | Quarter: 663.6 / 419.55 | Month: 558.6 / 419.55 | Week: 547.75 / 511.65 | Day: 552.5 / 538.1 | Float67: 1.91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 544.95 | 552.50 | 538.10 | 544.50 | 544.27 | -0.44 | 184,136.85 | 4,789,352 | 1.35 | 2,913,931 | 1.54 | 158.60 | 1.15 |
| 2 | 02-Apr | 540.00 | 548.00 | 535.45 | 546.90 | 543.94 | 1.51 | 184,948.48 | 3,535,699 | 1.00 | 1,895,787 | 1.00 | 103.12 | 0.75 |
| 3 | 01-Apr | 550.00 | 550.00 | 529.15 | 538.75 | 538.38 | -0.17 | 182,192.34 | 5,144,301 | 1.45 | 2,480,218 | 1.31 | 133.53 | 0.98 |
| 4 | 28-Mar | 537.80 | 544.75 | 536.75 | 539.65 | 540.84 | 0.62 | 182,496.70 | 5,075,723 | 1.44 | 2,951,973 | 1.56 | 159.65 | 1.16 |
| 5 | 27-Mar | 527.00 | 540.00 | 515.00 | 536.30 | 533.85 | 1.59 | 181,363.81 | 7,748,386 | 2.19 | 4,603,622 | 2.43 | 245.76 | 1.81 |
| 6 | 26-Mar | 521.00 | 535.50 | 516.55 | 527.90 | 526.10 | 2.08 | 178,523.13 | 6,576,567 | 1.86 | 3,218,231 | 1.70 | 169.31 | 1.27 |
| 7 | 25-Mar | 534.50 | 535.00 | 511.65 | 517.15 | 520.14 | -2.63 | 174,887.74 | 6,675,687 | 1.89 | 3,411,675 | 1.80 | 177.45 | 1.34 |
| 8 | 24-Mar | 545.00 | 547.75 | 529.65 | 531.10 | 536.37 | -1.27 | 179,605.29 | 5,386,711 | 1.52 | 3,093,441 | 1.63 | 165.92 | 1.22 |
| 9 | 21-Mar | 547.00 | 552.00 | 533.00 | 537.95 | 542.09 | -1.97 | 181,921.80 | 10,054,240 | 2.84 | 5,713,208 | 3.01 | 309.71 | 2.25 |
| 10 | 20-Mar | 546.20 | 558.60 | 540.05 | 548.75 | 550.95 | 1.45 | 185,574.10 | 12,121,424 | 3.43 | 6,627,626 | 3.50 | 365.15 | 2.61 |
| 11 | 19-Mar | 533.85 | 548.05 | 530.05 | 540.90 | 540.74 | 1.58 | 182,919.42 | 9,383,855 | 2.65 | 5,162,380 | 2.72 | 279.15 | 2.03 |
| 12 | 18-Mar | 514.25 | 536.00 | 512.75 | 532.50 | 527.62 | 4.98 | 180,078.74 | 14,460,723 | 4.09 | 6,462,321 | 3.41 | 340.96 | 2.54 |
| 13 | 17-Mar | 492.60 | 509.85 | 491.55 | 507.25 | 502.43 | 3.91 | 171,539.80 | 10,136,340 | 2.87 | 4,615,743 | 2.43 | 231.91 | 1.82 |
| 14 | 13-Mar | 484.00 | 497.50 | 480.85 | 488.15 | 490.47 | 2.05 | 165,080.63 | 7,798,554 | 2.21 | 3,593,264 | 1.90 | 176.24 | 1.41 |
| 15 | 12-Mar | 487.50 | 490.35 | 475.90 | 478.35 | 483.22 | -1.41 | 161,766.51 | 9,109,922 | 2.58 | 5,801,817 | 3.06 | 280.36 | 2.28 |
| 16 | 11-Mar | 477.80 | 487.60 | 470.50 | 485.20 | 479.95 | 0.68 | 164,083.01 | 5,774,624 | 1.63 | 2,635,138 | 1.39 | 126.47 | 1.04 |
| 17 | 10-Mar | 487.80 | 492.35 | 480.00 | 481.90 | 488.95 | -1.20 | 162,967.03 | 11,965,662 | 3.38 | 8,546,398 | 4.51 | 417.88 | 3.36 |
| 18 | 07-Mar | 490.00 | 490.65 | 479.00 | 487.75 | 485.07 | -0.73 | 164,945.36 | 10,433,984 | 2.95 | 6,292,050 | 3.32 | 305.21 | 2.47 |
| 19 | 06-Mar | 482.50 | 494.95 | 477.85 | 491.35 | 487.36 | 3.22 | 166,162.80 | 12,690,927 | 3.59 | 7,815,399 | 4.12 | 380.89 | 3.07 |
| 20 | 05-Mar | 480.20 | 486.20 | 471.40 | 476.00 | 478.04 | -0.27 | 160,971.00 | 14,097,135 | 3.99 | 7,528,817 | 3.97 | 359.91 | 2.96 |
| 21 | 04-Mar | 456.95 | 480.30 | 448.00 | 477.30 | 470.26 | 4.45 | 161,411.42 | 16,010,754 | 4.53 | 7,828,776 | 4.13 | 368.16 | 3.08 |
| 22 | 03-Mar | 436.00 | 461.05 | 419.55 | 456.95 | 438.37 | 4.79 | 154,529.54 | 27,472,740 | 7.77 | 13,979,320 | 7.37 | 612.81 | 5.50 |
| 23 | 28-Feb | 448.00 | 456.60 | 429.65 | 436.05 | 439.18 | -2.73 | 147,461.66 | 48,247,867 | 13.65 | 28,050,027 | 14.80 | 1,231.90 | 11.03 |
| 24 | 27-Feb | 475.50 | 476.50 | 439.90 | 448.30 | 451.49 | -5.92 | 151,604.32 | 19,975,636 | 5.65 | 10,430,185 | 5.50 | 470.91 | 4.10 |
| 25 | 25-Feb | 497.90 | 497.90 | 475.10 | 476.50 | 484.38 | -4.69 | 161,140.88 | 10,593,112 | 3.00 | 4,686,851 | 2.47 | 227.02 | 1.84 |
| 26 | 24-Feb | 472.00 | 501.75 | 468.75 | 499.95 | 489.57 | 4.67 | 169,071.11 | 15,905,230 | 4.50 | 7,476,745 | 3.94 | 366.04 | 2.94 |
| 27 | 21-Feb | 470.55 | 480.80 | 461.10 | 477.65 | 469.58 | 1.97 | 161,529.79 | 12,871,051 | 3.64 | 7,402,829 | 3.90 | 347.62 | 2.91 |
| 28 | 20-Feb | 472.40 | 474.75 | 463.75 | 468.40 | 468.63 | -1.58 | 158,401.66 | 11,542,401 | 3.26 | 7,923,152 | 4.18 | 371.30 | 3.12 |
| 29 | 19-Feb | 461.05 | 480.40 | 454.10 | 475.90 | 468.76 | 1.45 | 160,937.98 | 10,307,513 | 2.92 | 4,527,022 | 2.39 | 212.21 | 1.78 |
| 30 | 18-Feb | 476.00 | 483.00 | 465.65 | 469.10 | 473.68 | -1.15 | 158,638.38 | 8,968,551 | 2.54 | 4,814,022 | 2.54 | 228.03 | 1.89 |
| 31 | 17-Feb | 488.75 | 489.40 | 470.05 | 474.55 | 476.96 | -2.87 | 160,481.44 | 12,706,214 | 3.59 | 7,978,592 | 4.21 | 380.55 | 3.14 |
| 32 | 14-Feb | 513.75 | 517.00 | 485.00 | 488.55 | 494.89 | -4.84 | 165,215.90 | 14,027,216 | 3.97 | 8,105,769 | 4.28 | 401.15 | 3.19 |
| 33 | 13-Feb | 535.20 | 538.15 | 511.20 | 513.40 | 520.77 | -3.95 | 173,619.58 | 9,467,636 | 2.68 | 5,189,929 | 2.74 | 270.28 | 2.04 |
| 34 | 12-Feb | 525.00 | 536.80 | 517.10 | 534.50 | 528.75 | 2.72 | 180,755.09 | 8,581,416 | 2.43 | 4,402,116 | 2.32 | 232.76 | 1.73 |
| 35 | 11-Feb | 555.00 | 556.00 | 511.15 | 520.35 | 522.56 | -5.12 | 175,969.90 | 12,273,792 | 3.47 | 6,897,968 | 3.64 | 360.46 | 2.71 |
| 36 | 10-Feb | 558.40 | 561.10 | 532.70 | 548.45 | 543.38 | -0.95 | 185,472.65 | 14,670,575 | 4.15 | 7,202,579 | 3.80 | 391.37 | 2.83 |
| 37 | 07-Feb | 568.60 | 570.00 | 548.55 | 553.70 | 554.05 | -2.62 | 187,248.07 | 6,361,141 | 1.80 | 3,895,560 | 2.05 | 215.83 | 1.53 |
| 38 | 06-Feb | 585.00 | 585.85 | 565.50 | 568.60 | 571.10 | -2.58 | 192,286.90 | 3,085,740 | 0.87 | 1,437,139 | 0.76 | 82.08 | 0.57 |
| 39 | 05-Feb | 589.15 | 592.95 | 581.65 | 583.65 | 586.38 | -0.49 | 197,376.45 | 2,146,717 | 0.61 | 1,171,247 | 0.62 | 68.68 | 0.46 |
| 40 | 04-Feb | 583.65 | 589.30 | 577.50 | 586.55 | 584.26 | 0.70 | 198,357.16 | 4,407,907 | 1.25 | 2,533,481 | 1.34 | 148.02 | 1.00 |
| 41 | 03-Feb | 560.00 | 585.65 | 548.70 | 582.50 | 572.05 | 3.76 | 196,987.54 | 6,595,246 | 1.87 | 3,392,149 | 1.79 | 194.05 | 1.33 |
| 42 | 01-Feb | 539.05 | 582.90 | 539.05 | 561.40 | 562.77 | 4.59 | 189,852.03 | 6,432,166 | 1.82 | 1,729,306 | 0.91 | 97.32 | 0.68 |
| 43 | 31-Jan | 544.00 | 544.00 | 536.00 | 536.75 | 538.26 | -0.71 | 181,515.99 | 3,544,551 | 1.00 | 2,519,569 | 1.33 | 135.62 | 0.99 |
| 44 | 30-Jan | 544.90 | 547.80 | 538.25 | 540.60 | 542.62 | -0.18 | 182,817.97 | 2,914,821 | 0.82 | 1,470,603 | 0.78 | 79.80 | 0.58 |
| 45 | 29-Jan | 540.00 | 545.50 | 537.05 | 541.55 | 540.60 | 0.41 | 183,139.23 | 2,099,560 | 0.59 | 1,051,688 | 0.55 | 56.85 | 0.41 |
| 46 | 28-Jan | 525.20 | 542.00 | 516.95 | 539.35 | 526.15 | 2.69 | 182,395.25 | 6,377,272 | 1.80 | 3,933,384 | 2.07 | 206.95 | 1.55 |
| 47 | 27-Jan | 538.90 | 538.90 | 522.35 | 525.20 | 527.50 | -3.05 | 177,610.06 | 3,331,754 | 0.94 | 1,903,608 | 1.00 | 100.42 | 0.75 |
| 48 | 24-Jan | 539.00 | 548.70 | 536.90 | 541.70 | 541.73 | 0.24 | 183,189.96 | 3,064,139 | 0.87 | 1,501,968 | 0.79 | 81.37 | 0.59 |
| 49 | 23-Jan | 530.00 | 546.00 | 520.00 | 540.40 | 538.63 | 1.07 | 182,750.33 | 8,855,673 | 2.50 | 5,774,018 | 3.05 | 311.01 | 2.27 |
| 50 | 22-Jan | 543.45 | 546.80 | 524.75 | 534.60 | 533.24 | -1.29 | 180,788.91 | 4,481,872 | 1.27 | 2,394,736 | 1.26 | 127.70 | 0.94 |
| 51 | 21-Jan | 562.05 | 563.00 | 539.25 | 541.50 | 545.45 | -2.11 | 183,122.33 | 7,011,598 | 1.98 | 3,667,983 | 1.93 | 200.07 | 1.44 |
| 52 | 20-Jan | 557.00 | 557.00 | 544.35 | 552.90 | 551.13 | -0.62 | 186,977.53 | 5,206,204 | 1.47 | 3,150,758 | 1.66 | 173.65 | 1.24 |
| 53 | 17-Jan | 578.00 | 578.00 | 545.55 | 556.35 | 553.38 | -3.30 | 188,144.24 | 9,710,175 | 2.75 | 4,940,852 | 2.61 | 273.42 | 1.94 |
| 54 | 16-Jan | 568.95 | 580.60 | 565.10 | 574.70 | 574.77 | 2.47 | 194,349.77 | 5,203,997 | 1.47 | 3,598,685 | 1.90 | 206.84 | 1.42 |
| 55 | 15-Jan | 574.90 | 575.40 | 558.95 | 560.50 | 562.28 | -1.03 | 189,547.67 | 4,952,149 | 1.40 | 3,114,526 | 1.64 | 175.12 | 1.22 |
| 56 | 14-Jan | 575.00 | 579.85 | 556.85 | 566.30 | 566.71 | -1.49 | 191,509.09 | 7,824,105 | 2.21 | 4,754,141 | 2.51 | 269.42 | 1.87 |
| 57 | 13-Jan | 585.00 | 591.35 | 571.25 | 574.75 | 578.80 | -3.79 | 194,366.68 | 3,860,607 | 1.09 | 2,220,734 | 1.17 | 128.54 | 0.87 |
| 58 | 10-Jan | 600.00 | 602.75 | 590.40 | 596.55 | 596.83 | -1.49 | 201,738.92 | 3,654,621 | 1.03 | 2,224,029 | 1.17 | 132.74 | 0.87 |
| 59 | 09-Jan | 608.50 | 608.75 | 599.85 | 605.45 | 604.50 | -0.25 | 204,748.68 | 3,645,958 | 1.03 | 2,433,583 | 1.28 | 147.11 | 0.96 |
| 60 | 08-Jan | 621.50 | 626.35 | 603.45 | 606.95 | 609.38 | -1.85 | 205,255.95 | 5,003,681 | 1.42 | 3,058,466 | 1.61 | 186.38 | 1.20 |
| 61 | 07-Jan | 630.65 | 636.90 | 615.05 | 618.20 | 621.38 | -2.02 | 209,060.43 | 3,524,547 | 1.00 | 1,973,424 | 1.04 | 122.62 | 0.78 |
| 62 | 06-Jan | 645.00 | 645.95 | 625.35 | 630.70 | 632.90 | -3.41 | 213,287.63 | 4,395,831 | 1.24 | 2,676,109 | 1.41 | 169.37 | 1.05 |
| 63 | 03-Jan | 654.00 | 654.00 | 640.80 | 652.20 | 648.64 | 0.54 | 220,558.41 | 3,615,541 | 1.02 | 2,146,773 | 1.13 | 139.25 | 0.84 |
| 64 | 02-Jan | 654.00 | 663.60 | 644.35 | 648.70 | 653.87 | -0.33 | 219,374.80 | 5,382,698 | 1.52 | 2,857,081 | 1.51 | 186.82 | 1.12 |
| 65 | 01-Jan | 638.50 | 653.65 | 637.50 | 650.85 | 645.88 | 1.90 | 220,101.88 | 2,625,048 | 0.74 | 1,491,166 | 0.79 | 96.31 | 0.59 |
| 66 | 31-Dec | 637.90 | 643.25 | 631.90 | 638.50 | 636.79 | -0.78 | 215,925.40 | 3,444,309 | 0.97 | 2,141,320 | 1.13 | 136.36 | 0.84 |
| 67 | 30-Dec | 621.15 | 662.00 | 621.00 | 643.45 | 641.34 | 2.98 | 217,599.37 | 17,624,561 | 4.98 | 12,570,042 | 6.63 | 806.17 | 4.94 |
Similar Stocks: VBL