| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 486.15 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Cigarettes & Tobacco Products | Face Value: 10 | Low52 Price: 242.05 | Barrier: -; Drift%: - |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 169,861,120 | Low52 Date: 04-Mar-2025 | SHP: 32.16 / 1.98 / 8.96 / 56.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.28 | ||||
| High/Low Price | Quarter: 346.9 / 242.05 | Month: 279.7 / 242.05 | Week: 279.7 / 256.7 | Day: 276.7 / 270.7 | Float67: 0.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 275.30 | 275.80 | 265.05 | 267.60 | 268.74 | -2.80 | 4,545.48 | 355,348 | 1.29 | 208,018 | 1.47 | 5.59 | 0.22 |
| 2 | 03-Apr | 274.00 | 276.70 | 270.70 | 275.30 | 273.91 | 0.47 | 4,676.28 | 274,792 | 1.00 | 156,708 | 1.10 | 4.29 | 0.16 |
| 3 | 02-Apr | 275.60 | 276.95 | 267.35 | 274.00 | 273.40 | 0.50 | 4,654.00 | 316,847 | 1.15 | 141,824 | 1.00 | 3.88 | 0.15 |
| 4 | 01-Apr | 265.75 | 274.35 | 264.00 | 272.65 | 271.35 | 3.57 | 4,631.26 | 474,615 | 1.73 | 202,256 | 1.43 | 5.49 | 0.21 |
| 5 | 28-Mar | 260.00 | 266.65 | 258.65 | 263.25 | 262.71 | 1.98 | 4,471.59 | 599,156 | 2.18 | 279,898 | 1.97 | 7.35 | 0.29 |
| 6 | 27-Mar | 260.00 | 262.95 | 256.70 | 258.15 | 259.13 | -0.96 | 4,384.96 | 626,021 | 2.28 | 374,198 | 2.64 | 9.70 | 0.39 |
| 7 | 26-Mar | 267.70 | 267.95 | 260.00 | 260.65 | 263.07 | -2.63 | 4,427.43 | 493,798 | 1.80 | 295,143 | 2.08 | 7.76 | 0.31 |
| 8 | 25-Mar | 277.00 | 277.05 | 266.00 | 267.70 | 270.15 | -1.87 | 4,547.18 | 619,630 | 2.25 | 344,044 | 2.43 | 9.29 | 0.36 |
| 9 | 24-Mar | 277.00 | 279.70 | 272.05 | 272.80 | 275.98 | -0.37 | 4,633.81 | 699,397 | 2.55 | 400,518 | 2.82 | 11.05 | 0.42 |
| 10 | 21-Mar | 270.65 | 275.00 | 268.60 | 273.80 | 272.74 | 1.67 | 4,650.80 | 497,465 | 1.81 | 275,955 | 1.95 | 7.53 | 0.29 |
| 11 | 20-Mar | 270.00 | 272.00 | 265.45 | 269.30 | 268.83 | 0.49 | 4,574.36 | 428,702 | 1.56 | 214,271 | 1.51 | 5.76 | 0.22 |
| 12 | 19-Mar | 259.85 | 269.55 | 258.00 | 268.00 | 264.17 | 3.74 | 4,552.00 | 710,382 | 2.59 | 345,573 | 2.44 | 9.13 | 0.36 |
| 13 | 18-Mar | 257.90 | 260.00 | 254.15 | 258.35 | 257.96 | 1.02 | 4,388.36 | 538,790 | 1.96 | 338,666 | 2.39 | 8.74 | 0.35 |
| 14 | 17-Mar | 259.00 | 259.85 | 254.05 | 255.75 | 256.18 | -1.08 | 4,344.20 | 445,270 | 1.62 | 274,076 | 1.93 | 7.02 | 0.28 |
| 15 | 13-Mar | 263.00 | 263.00 | 258.15 | 258.55 | 259.85 | -0.50 | 4,391.76 | 286,189 | 1.04 | 166,819 | 1.18 | 4.33 | 0.17 |
| 16 | 12-Mar | 262.50 | 264.05 | 258.45 | 259.85 | 260.74 | -0.23 | 4,413.84 | 403,665 | 1.47 | 216,750 | 1.53 | 5.65 | 0.23 |
| 17 | 11-Mar | 258.40 | 261.90 | 252.15 | 260.45 | 257.98 | 0.40 | 4,424.03 | 312,303 | 1.14 | 175,343 | 1.24 | 4.52 | 0.18 |
| 18 | 10-Mar | 265.10 | 265.95 | 257.00 | 259.40 | 261.09 | -2.13 | 4,406.20 | 331,397 | 1.21 | 208,903 | 1.47 | 5.45 | 0.22 |
| 19 | 07-Mar | 263.90 | 266.60 | 260.00 | 265.05 | 264.06 | 0.89 | 4,502.17 | 366,536 | 1.33 | 188,742 | 1.33 | 4.98 | 0.20 |
| 20 | 06-Mar | 258.00 | 263.90 | 255.45 | 262.70 | 260.13 | 2.26 | 4,462.25 | 455,294 | 1.66 | 219,484 | 1.55 | 5.71 | 0.23 |
| 21 | 05-Mar | 247.00 | 257.70 | 244.75 | 256.90 | 253.65 | 3.94 | 4,363.73 | 574,353 | 2.09 | 288,378 | 2.03 | 7.31 | 0.30 |
| 22 | 04-Mar | 247.85 | 250.45 | 242.05 | 247.15 | 247.21 | -0.98 | 4,198.12 | 708,665 | 2.58 | 389,294 | 2.74 | 9.62 | 0.40 |
| 23 | 03-Mar | 253.15 | 256.20 | 242.10 | 249.60 | 246.50 | -1.09 | 4,239.73 | 618,690 | 2.25 | 294,268 | 2.07 | 7.25 | 0.31 |
| 24 | 28-Feb | 266.00 | 270.70 | 250.75 | 252.35 | 256.00 | -6.29 | 4,286.45 | 1,644,979 | 5.99 | 904,935 | 6.38 | 23.00 | 0.94 |
| 25 | 27-Feb | 278.75 | 279.20 | 267.20 | 269.30 | 269.39 | -2.07 | 4,574.36 | 343,554 | 1.25 | 181,913 | 1.28 | 4.90 | 0.19 |
| 26 | 25-Feb | 274.00 | 276.50 | 270.10 | 275.00 | 273.92 | 0.99 | 4,671.00 | 488,485 | 1.78 | 251,462 | 1.77 | 6.89 | 0.26 |
| 27 | 24-Feb | 276.95 | 277.80 | 270.40 | 272.30 | 272.56 | -2.28 | 4,625.32 | 404,991 | 1.47 | 234,369 | 1.65 | 6.39 | 0.24 |
| 28 | 21-Feb | 289.60 | 289.90 | 277.15 | 278.65 | 279.49 | -3.43 | 4,733.18 | 761,082 | 2.77 | 393,632 | 2.78 | 11.00 | 0.41 |
| 29 | 20-Feb | 294.35 | 294.90 | 287.10 | 288.55 | 288.94 | -3.64 | 4,901.34 | 516,285 | 1.88 | 252,722 | 1.78 | 7.30 | 0.26 |
| 30 | 19-Feb | 283.90 | 300.95 | 282.10 | 299.45 | 296.71 | 5.48 | 5,086.49 | 278,605 | 1.01 | 109,162 | 0.77 | 3.24 | 0.11 |
| 31 | 18-Feb | 290.00 | 291.65 | 276.00 | 283.90 | 281.80 | -2.09 | 4,822.36 | 521,531 | 1.90 | 248,989 | 1.76 | 7.02 | 0.26 |
| 32 | 17-Feb | 298.00 | 299.00 | 287.25 | 289.95 | 290.53 | -1.94 | 4,925.12 | 377,633 | 1.37 | 178,868 | 1.26 | 5.20 | 0.19 |
| 33 | 14-Feb | 306.50 | 308.65 | 294.00 | 295.70 | 298.45 | -2.73 | 5,022.79 | 371,567 | 1.35 | 197,010 | 1.39 | 5.88 | 0.20 |
| 34 | 13-Feb | 304.15 | 312.25 | 303.15 | 304.00 | 305.61 | -0.05 | 5,163.00 | 307,552 | 1.12 | 155,630 | 1.10 | 4.76 | 0.16 |
| 35 | 12-Feb | 316.00 | 316.85 | 303.25 | 304.15 | 305.65 | -3.51 | 5,166.33 | 483,969 | 1.76 | 250,853 | 1.77 | 7.67 | 0.26 |
| 36 | 11-Feb | 321.15 | 322.15 | 313.00 | 315.20 | 315.14 | -2.01 | 5,354.02 | 363,192 | 1.32 | 234,371 | 1.65 | 7.39 | 0.24 |
| 37 | 10-Feb | 336.30 | 336.30 | 320.80 | 321.65 | 325.62 | -2.55 | 5,463.58 | 249,983 | 0.91 | 116,928 | 0.82 | 3.81 | 0.12 |
| 38 | 07-Feb | 329.35 | 338.90 | 319.95 | 330.05 | 329.33 | 1.21 | 5,606.27 | 1,305,836 | 4.75 | 138,797 | 0.98 | 4.57 | 0.14 |
| 39 | 06-Feb | 320.50 | 327.20 | 320.50 | 326.10 | 325.45 | 0.76 | 5,539.17 | 112,258 | 0.41 | 55,848 | 0.39 | 1.82 | 0.06 |
| 40 | 05-Feb | 328.90 | 328.90 | 317.25 | 323.65 | 324.13 | -0.12 | 5,497.56 | 195,316 | 0.71 | 97,291 | 0.69 | 3.15 | 0.10 |
| 41 | 04-Feb | 320.00 | 325.95 | 319.95 | 324.05 | 323.93 | 0.45 | 5,504.35 | 94,563 | 0.34 | 49,090 | 0.35 | 1.59 | 0.05 |
| 42 | 03-Feb | 323.00 | 332.45 | 321.00 | 322.60 | 324.91 | -0.57 | 5,479.72 | 167,600 | 0.61 | 69,333 | 0.49 | 2.25 | 0.07 |
| 43 | 01-Feb | 324.95 | 332.25 | 317.50 | 324.45 | 325.13 | 1.26 | 5,511.14 | 340,052 | 1.24 | 100,763 | 0.71 | 3.28 | 0.10 |
| 44 | 31-Jan | 312.60 | 322.05 | 312.60 | 320.40 | 320.41 | 0.39 | 5,442.35 | 101,195 | 0.37 | 50,775 | 0.36 | 1.63 | 0.05 |
| 45 | 30-Jan | 321.00 | 322.30 | 318.00 | 319.15 | 320.25 | 0.33 | 5,421.12 | 103,080 | 0.38 | 61,734 | 0.44 | 1.98 | 0.06 |
| 46 | 29-Jan | 315.00 | 320.35 | 313.45 | 318.10 | 317.84 | 1.78 | 5,403.28 | 136,969 | 0.50 | 73,259 | 0.52 | 2.33 | 0.08 |
| 47 | 28-Jan | 324.00 | 325.00 | 308.35 | 312.55 | 312.39 | -0.97 | 5,309.01 | 263,914 | 0.96 | 117,321 | 0.83 | 3.66 | 0.12 |
| 48 | 27-Jan | 328.45 | 328.45 | 312.85 | 315.60 | 317.24 | -2.88 | 5,360.82 | 237,981 | 0.87 | 108,409 | 0.76 | 3.44 | 0.11 |
| 49 | 24-Jan | 329.00 | 331.20 | 321.40 | 324.95 | 326.69 | -1.41 | 5,519.64 | 135,351 | 0.49 | 65,659 | 0.46 | 2.15 | 0.07 |
| 50 | 23-Jan | 322.45 | 334.00 | 320.00 | 329.60 | 327.75 | 2.44 | 5,598.62 | 185,048 | 0.67 | 86,663 | 0.61 | 2.84 | 0.09 |
| 51 | 22-Jan | 330.00 | 331.00 | 320.80 | 321.55 | 323.48 | -2.01 | 5,461.88 | 199,409 | 0.73 | 95,097 | 0.67 | 3.08 | 0.10 |
| 52 | 21-Jan | 341.30 | 341.30 | 326.10 | 328.00 | 332.40 | -1.62 | 5,571.00 | 331,698 | 1.21 | 144,427 | 1.02 | 4.80 | 0.15 |
| 53 | 20-Jan | 317.00 | 336.90 | 313.00 | 333.30 | 326.88 | 6.42 | 5,661.47 | 501,442 | 1.82 | 165,287 | 1.17 | 5.40 | 0.17 |
| 54 | 17-Jan | 315.70 | 315.70 | 310.75 | 311.90 | 312.23 | -0.40 | 5,297.97 | 85,663 | 0.31 | 55,338 | 0.39 | 1.73 | 0.06 |
| 55 | 16-Jan | 315.00 | 316.25 | 311.50 | 313.15 | 314.11 | 0.89 | 5,319.20 | 108,035 | 0.39 | 54,378 | 0.38 | 1.71 | 0.06 |
| 56 | 15-Jan | 311.00 | 315.45 | 306.50 | 310.35 | 311.04 | 0.64 | 5,271.64 | 183,523 | 0.67 | 103,790 | 0.73 | 3.23 | 0.11 |
| 57 | 14-Jan | 312.00 | 314.55 | 306.95 | 308.35 | 308.69 | 0.68 | 5,237.67 | 199,606 | 0.73 | 108,331 | 0.76 | 3.34 | 0.11 |
| 58 | 13-Jan | 312.50 | 315.45 | 304.70 | 306.25 | 309.71 | -2.94 | 5,202.00 | 203,860 | 0.74 | 109,149 | 0.77 | 3.38 | 0.11 |
| 59 | 10-Jan | 325.15 | 327.85 | 314.30 | 315.25 | 318.00 | -2.63 | 5,354.87 | 198,197 | 0.72 | 107,806 | 0.76 | 3.00 | 0.11 |
| 60 | 09-Jan | 327.90 | 329.80 | 322.10 | 323.55 | 325.77 | -1.33 | 5,495.86 | 88,654 | 0.32 | 47,985 | 0.34 | 1.56 | 0.05 |
| 61 | 08-Jan | 332.95 | 332.95 | 324.75 | 327.85 | 327.13 | -0.47 | 5,568.90 | 99,734 | 0.36 | 44,493 | 0.31 | 1.46 | 0.05 |
| 62 | 07-Jan | 328.45 | 332.90 | 327.90 | 329.40 | 329.89 | 0.39 | 5,595.23 | 95,419 | 0.35 | 52,300 | 0.37 | 1.73 | 0.05 |
| 63 | 06-Jan | 342.00 | 343.95 | 326.50 | 328.10 | 330.47 | -3.78 | 5,573.14 | 239,985 | 0.87 | 136,452 | 0.96 | 4.51 | 0.14 |
| 64 | 03-Jan | 344.25 | 346.90 | 339.25 | 340.50 | 342.36 | -0.10 | 5,783.77 | 147,250 | 0.54 | 68,678 | 0.48 | 2.35 | 0.07 |
| 65 | 02-Jan | 340.65 | 346.20 | 339.00 | 340.85 | 342.35 | 0.06 | 5,789.72 | 191,293 | 0.70 | 101,272 | 0.71 | 3.47 | 0.11 |
| 66 | 01-Jan | 336.20 | 345.65 | 335.05 | 340.65 | 340.64 | 1.31 | 5,786.32 | 136,975 | 0.50 | 60,758 | 0.43 | 2.07 | 0.06 |
| 67 | 31-Dec | 331.25 | 337.95 | 327.10 | 336.20 | 332.25 | 1.47 | 5,710.73 | 106,228 | 0.39 | 48,202 | 0.34 | 1.60 | 0.05 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA