| 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; VWAP21: 460.53 | Low52 Price: 419.55 | Barrier: 459.85; Drift%: -1.68 |
| Basic Industry: Other Beverages | Total Equity: 3,381,916,894 | Low52 Date: 03-Mar-2025 | SHP: 60.23 / 22.98 / 9.19 / 7.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 155 | ||||
| High/Low Price | Quarter: 663.6 / 419.55 | Month: 543.7 / 467.4 | Week: 464.8 / 449.3 | Day: 461.35 / 451.0 | Sis67: 180 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 459.90 | 461.35 | 451.00 | 452.25 | 453.97 | -1.63 | 152,947.19 | 7,924,312 | 2.52 | 5,492,248 | 3.47 | 249.33 | 214 |
| 2 | 10-Jul | 467.20 | 467.75 | 459.00 | 459.75 | 461.94 | -1.29 | 155,483.63 | 5,463,510 | 1.74 | 2,946,672 | 1.86 | 136.12 | 115 |
| 3 | 09-Jul | 463.95 | 469.50 | 463.10 | 465.75 | 466.39 | 1.66 | 157,512.78 | 12,242,332 | 3.89 | 6,399,510 | 4.04 | 298.47 | 249 |
| 4 | 08-Jul | 465.00 | 466.55 | 457.05 | 458.15 | 459.85 | -1.27 | 154,942.52 | 5,134,262 | 1.63 | 2,769,915 | 1.75 | 127.37 | 108 |
| 5 | 07-Jul | 456.60 | 464.90 | 452.00 | 464.05 | 460.49 | 1.73 | 156,937.85 | 5,985,198 | 1.90 | 3,375,725 | 2.13 | 155.45 | 132 |
| 6 | 04-Jul | 451.85 | 456.70 | 449.30 | 456.15 | 454.59 | 1.21 | 154,266.14 | 4,123,037 | 1.31 | 2,386,198 | 1.51 | 108.47 | 93 |
| 7 | 03-Jul | 454.90 | 457.60 | 450.10 | 450.70 | 453.53 | -0.52 | 152,422.99 | 3,844,728 | 1.22 | 2,124,796 | 1.34 | 96.37 | 83 |
| 8 | 02-Jul | 453.00 | 459.50 | 450.25 | 453.05 | 453.09 | 0.32 | 153,217.74 | 6,457,381 | 2.05 | 3,422,437 | 2.16 | 155.07 | 133 |
| 9 | 01-Jul | 459.00 | 459.85 | 450.55 | 451.60 | 453.48 | -1.30 | 152,727.37 | 6,674,529 | 2.12 | 4,688,055 | 2.96 | 212.59 | 183 |
| 10 | 30-Jun | 464.80 | 464.80 | 454.75 | 457.55 | 457.71 | -0.88 | 154,739.61 | 7,221,867 | 2.29 | 4,677,063 | 2.95 | 214.07 | 182 |
| 11 | 27-Jun | 462.00 | 465.80 | 459.90 | 461.60 | 462.33 | 0.70 | 156,109.28 | 7,460,924 | 2.37 | 4,834,266 | 3.05 | 223.50 | 188 |
| 12 | 26-Jun | 461.80 | 462.30 | 454.50 | 458.40 | 457.51 | -0.41 | 155,027.07 | 8,390,695 | 2.66 | 4,867,474 | 3.07 | 222.69 | 190 |
| 13 | 25-Jun | 464.00 | 465.85 | 458.75 | 460.30 | 461.70 | -0.53 | 155,669.63 | 6,769,539 | 2.15 | 4,320,352 | 2.73 | 199.47 | 168 |
| 14 | 24-Jun | 464.05 | 465.75 | 459.55 | 462.75 | 462.73 | 0.21 | 156,498.20 | 6,439,004 | 2.04 | 3,362,571 | 2.12 | 155.60 | 131 |
| 15 | 23-Jun | 457.45 | 468.40 | 454.75 | 461.80 | 462.83 | 0.48 | 156,176.92 | 8,576,051 | 2.72 | 4,941,278 | 3.12 | 228.70 | 193 |
| 16 | 20-Jun | 448.00 | 462.00 | 447.65 | 459.60 | 457.78 | 2.44 | 155,432.90 | 22,583,949 | 7.17 | 15,253,610 | 9.64 | 698.28 | 594 |
| 17 | 19-Jun | 460.00 | 463.15 | 446.15 | 448.65 | 454.33 | -4.42 | 151,729.70 | 14,815,320 | 4.71 | 8,343,948 | 5.27 | 379.09 | 325 |
| 18 | 18-Jun | 467.00 | 471.20 | 465.20 | 469.40 | 468.02 | -0.20 | 158,747.18 | 4,768,336 | 1.51 | 2,747,584 | 1.74 | 128.59 | 107 |
| 19 | 17-Jun | 474.00 | 479.00 | 469.30 | 470.35 | 473.43 | -0.59 | 159,068.46 | 7,390,960 | 2.35 | 4,364,611 | 2.76 | 206.63 | 170 |
| 20 | 16-Jun | 469.00 | 475.45 | 458.55 | 473.15 | 466.42 | 0.69 | 160,015.40 | 7,686,376 | 2.44 | 3,949,932 | 2.50 | 184.23 | 154 |
| 21 | 13-Jun | 469.95 | 472.60 | 465.00 | 469.90 | 469.08 | -1.41 | 158,916.27 | 5,251,917 | 1.67 | 2,945,009 | 1.86 | 138.14 | 115 |
| 22 | 12-Jun | 478.50 | 484.45 | 474.10 | 476.60 | 478.25 | 0.32 | 161,182.16 | 10,054,611 | 3.19 | 5,782,070 | 3.65 | 276.53 | 225 |
| 23 | 11-Jun | 478.05 | 479.35 | 470.00 | 475.10 | 474.20 | -0.24 | 160,674.87 | 10,243,554 | 3.25 | 6,815,916 | 4.31 | 323.21 | 266 |
| 24 | 10-Jun | 479.20 | 484.00 | 475.65 | 476.25 | 480.20 | -0.07 | 161,063.79 | 9,766,215 | 3.10 | 6,571,951 | 4.15 | 315.59 | 256 |
| 25 | 09-Jun | 479.30 | 480.50 | 474.55 | 476.60 | 476.82 | -0.08 | 161,182.16 | 5,449,423 | 1.73 | 3,689,393 | 2.33 | 175.92 | 144 |
| 26 | 06-Jun | 470.00 | 478.65 | 468.25 | 477.00 | 475.99 | 1.90 | 161,317.00 | 4,357,360 | 1.38 | 1,756,936 | 1.11 | 83.63 | 68 |
| 27 | 05-Jun | 469.75 | 472.70 | 466.60 | 468.10 | 468.92 | 0.06 | 158,307.53 | 14,463,672 | 4.59 | 11,250,751 | 7.11 | 527.57 | 438 |
| 28 | 04-Jun | 475.90 | 477.00 | 465.55 | 467.80 | 469.28 | -1.39 | 158,206.07 | 6,368,562 | 2.02 | 4,663,434 | 2.95 | 218.85 | 182 |
| 29 | 03-Jun | 484.50 | 484.80 | 469.70 | 474.40 | 475.85 | -1.51 | 160,438.14 | 6,727,880 | 2.14 | 4,313,524 | 2.72 | 205.26 | 168 |
| 30 | 02-Jun | 476.00 | 484.80 | 475.20 | 481.65 | 482.03 | 1.20 | 162,890.03 | 4,888,453 | 1.55 | 3,103,147 | 1.96 | 149.58 | 121 |
| 31 | 30-May | 483.00 | 484.95 | 475.00 | 475.95 | 477.12 | -1.47 | 160,962.33 | 8,745,176 | 2.78 | 6,136,985 | 3.88 | 292.81 | 239 |
| 32 | 29-May | 485.00 | 485.75 | 479.25 | 483.05 | 481.54 | -0.18 | 163,363.50 | 3,848,181 | 1.22 | 2,005,807 | 1.27 | 96.59 | 78 |
| 33 | 28-May | 486.00 | 487.85 | 482.35 | 483.90 | 485.02 | -0.34 | 163,650.96 | 4,402,044 | 1.40 | 2,740,863 | 1.73 | 132.94 | 107 |
| 34 | 27-May | 491.00 | 491.60 | 479.00 | 485.55 | 483.68 | 0.59 | 164,208.97 | 12,868,629 | 4.09 | 7,246,301 | 4.58 | 350.49 | 282 |
| 35 | 26-May | 493.00 | 493.40 | 479.00 | 482.70 | 483.81 | -1.24 | 163,245.13 | 5,213,331 | 1.66 | 2,797,297 | 1.77 | 135.34 | 109 |
| 36 | 23-May | 475.00 | 490.90 | 474.50 | 488.75 | 485.24 | 4.09 | 165,291.19 | 12,851,371 | 4.08 | 4,874,082 | 3.08 | 236.51 | 190 |
| 37 | 22-May | 479.00 | 479.95 | 467.40 | 469.55 | 471.27 | -2.00 | 158,797.91 | 11,871,047 | 3.77 | 7,768,444 | 4.91 | 366.10 | 303 |
| 38 | 21-May | 483.95 | 486.80 | 476.10 | 479.15 | 480.41 | -0.24 | 162,044.55 | 6,741,531 | 2.14 | 4,240,929 | 2.68 | 203.74 | 165 |
| 39 | 20-May | 500.00 | 501.65 | 479.00 | 480.30 | 485.36 | -2.93 | 162,433.47 | 10,517,145 | 3.34 | 6,462,315 | 4.08 | 313.65 | 252 |
| 40 | 19-May | 502.00 | 506.65 | 493.75 | 494.80 | 499.91 | -1.37 | 167,337.25 | 6,822,744 | 2.17 | 4,747,058 | 3.00 | 237.31 | 185 |
| 41 | 16-May | 506.65 | 507.30 | 498.00 | 501.65 | 501.65 | -0.98 | 169,653.86 | 9,603,273 | 3.05 | 6,272,940 | 3.96 | 314.68 | 244 |
| 42 | 15-May | 513.90 | 517.20 | 504.30 | 506.60 | 509.25 | -0.69 | 171,327.91 | 9,548,436 | 3.03 | 6,683,193 | 4.22 | 340.34 | 260 |
| 43 | 14-May | 512.00 | 515.50 | 506.45 | 510.10 | 510.73 | 0.27 | 172,511.58 | 8,226,540 | 2.61 | 5,887,386 | 3.72 | 300.69 | 229 |
| 44 | 13-May | 515.00 | 518.00 | 507.60 | 508.75 | 510.86 | -0.99 | 172,055.02 | 5,612,532 | 1.78 | 3,614,925 | 2.28 | 184.67 | 141 |
| 45 | 12-May | 511.85 | 515.95 | 505.60 | 513.85 | 511.00 | 3.55 | 173,779.80 | 4,982,466 | 1.58 | 2,890,029 | 1.83 | 147.00 | 113 |
| 46 | 09-May | 473.00 | 498.60 | 472.35 | 496.25 | 486.59 | 1.53 | 167,827.63 | 12,371,720 | 3.93 | 6,129,921 | 3.87 | 298.28 | 239 |
| 47 | 08-May | 515.00 | 517.75 | 485.00 | 488.75 | 502.02 | -4.56 | 165,291.19 | 13,165,058 | 4.18 | 8,753,642 | 5.53 | 439.45 | 341 |
| 48 | 07-May | 506.00 | 517.25 | 503.75 | 512.10 | 509.55 | -0.43 | 173,187.96 | 7,509,344 | 2.38 | 3,975,490 | 2.51 | 202.57 | 155 |
| 49 | 06-May | 540.00 | 543.70 | 510.50 | 514.30 | 523.01 | -4.54 | 173,931.99 | 7,404,521 | 2.35 | 4,269,014 | 2.70 | 223.27 | 166 |
| 50 | 05-May | 533.10 | 541.30 | 530.00 | 538.75 | 536.42 | 2.73 | 182,200.77 | 8,452,993 | 2.68 | 4,968,403 | 3.14 | 266.52 | 194 |
| 51 | 02-May | 526.85 | 527.30 | 514.00 | 524.45 | 522.23 | 0.40 | 177,364.63 | 10,571,150 | 3.36 | 6,653,920 | 4.20 | 347.49 | 259 |
| 52 | 30-Apr | 529.00 | 537.00 | 507.10 | 522.35 | 523.02 | -1.29 | 176,654.43 | 22,672,997 | 7.20 | 10,366,249 | 6.55 | 542.18 | 404 |
| 53 | 29-Apr | 535.00 | 539.00 | 523.45 | 529.15 | 529.59 | -0.76 | 178,954.13 | 5,188,740 | 1.65 | 2,689,095 | 1.70 | 142.41 | 105 |
| 54 | 28-Apr | 520.00 | 540.45 | 520.00 | 533.20 | 533.85 | 2.16 | 180,323.81 | 5,207,203 | 1.65 | 2,333,431 | 1.47 | 124.57 | 91 |
| 55 | 25-Apr | 534.10 | 537.60 | 516.10 | 521.95 | 523.79 | -1.95 | 176,519.15 | 8,422,092 | 2.67 | 5,002,365 | 3.16 | 262.02 | 195 |
| 56 | 24-Apr | 550.85 | 553.20 | 531.00 | 532.35 | 537.55 | -3.06 | 180,036.35 | 8,356,371 | 2.65 | 5,213,184 | 3.29 | 280.23 | 203 |
| 57 | 23-Apr | 552.00 | 557.80 | 545.10 | 549.15 | 550.81 | -0.05 | 185,717.97 | 5,172,584 | 1.64 | 3,250,764 | 2.05 | 179.06 | 127 |
| 58 | 22-Apr | 549.50 | 557.40 | 548.00 | 549.45 | 552.14 | 0.48 | 185,819.42 | 4,384,225 | 1.39 | 2,153,691 | 1.36 | 118.91 | 84 |
| 59 | 21-Apr | 562.00 | 562.00 | 543.30 | 546.80 | 549.08 | -1.79 | 184,923.22 | 5,680,586 | 1.80 | 2,739,200 | 1.73 | 150.40 | 107 |
| 60 | 17-Apr | 550.00 | 568.50 | 549.25 | 556.75 | 561.59 | 1.37 | 188,288.22 | 8,481,820 | 2.69 | 3,377,054 | 2.13 | 189.65 | 132 |
| 61 | 16-Apr | 550.60 | 553.80 | 543.55 | 549.20 | 548.06 | -0.25 | 185,734.88 | 3,702,521 | 1.18 | 1,973,210 | 1.25 | 108.14 | 77 |
| 62 | 15-Apr | 556.00 | 556.00 | 544.05 | 550.60 | 549.37 | 0.89 | 186,208.34 | 5,151,065 | 1.64 | 3,088,285 | 1.95 | 169.66 | 121 |
| 63 | 11-Apr | 540.20 | 547.00 | 535.35 | 545.75 | 542.96 | 1.03 | 184,568.11 | 5,318,824 | 1.69 | 2,967,843 | 1.87 | 161.14 | 117 |
| 64 | 09-Apr | 545.95 | 549.65 | 537.15 | 540.20 | 542.67 | -0.04 | 182,691.15 | 4,722,939 | 1.50 | 2,604,752 | 1.65 | 141.35 | 102 |
| 65 | 08-Apr | 530.00 | 541.90 | 529.10 | 540.40 | 537.67 | 4.00 | 182,758.79 | 3,768,369 | 1.20 | 1,681,058 | 1.06 | 90.39 | 66 |
| 66 | 07-Apr | 485.00 | 524.00 | 482.35 | 519.60 | 509.56 | -2.96 | 175,724.40 | 6,892,589 | 2.19 | 3,197,427 | 2.02 | 162.93 | 126 |
| 67 | 04-Apr | 544.00 | 545.00 | 530.65 | 535.45 | 535.28 | -1.66 | 181,084.74 | 3,148,688 | 1.00 | 1,583,071 | 1.00 | 84.74 | 62 |
Similar Stocks: VBL