| 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: 285.05; Drift%: 0.64 |
| 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 / 1.87 / 7.22 / 58.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.15 | ||||
| High/Low Price | Quarter: 346.9 / 242.05 | Month: 279.7 / 242.05 | Week: 293.3 / 281.05 | Day: 293.0 / 284.5 | Float67: 0.24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 290.00 | 293.00 | 284.50 | 286.90 | 286.70 | -1.19 | 4,873.32 | 276,018 | 1.67 | 160,334 | 2.13 | 4.60 | 0.16 |
| 2 | 21-May | 294.00 | 294.20 | 289.20 | 290.35 | 291.00 | -1.07 | 4,931.92 | 258,291 | 1.56 | 152,490 | 2.02 | 4.00 | 0.15 |
| 3 | 20-May | 297.70 | 298.90 | 292.60 | 293.50 | 294.67 | -0.94 | 4,985.42 | 247,475 | 1.50 | 133,062 | 1.76 | 3.92 | 0.13 |
| 4 | 19-May | 290.65 | 300.90 | 290.65 | 296.30 | 297.20 | 1.73 | 5,032.98 | 388,987 | 2.35 | 193,642 | 2.57 | 5.76 | 0.19 |
| 5 | 16-May | 292.00 | 293.30 | 289.15 | 291.25 | 291.45 | 0.55 | 4,947.21 | 237,993 | 1.44 | 131,658 | 1.75 | 3.84 | 0.13 |
| 6 | 15-May | 289.10 | 290.95 | 287.55 | 289.65 | 289.62 | 0.68 | 4,920.03 | 204,184 | 1.23 | 103,880 | 1.38 | 3.01 | 0.10 |
| 7 | 14-May | 287.30 | 290.05 | 285.60 | 287.70 | 288.13 | 0.74 | 4,886.90 | 238,455 | 1.44 | 143,975 | 1.91 | 4.15 | 0.14 |
| 8 | 13-May | 284.95 | 291.25 | 284.20 | 285.60 | 286.77 | 0.28 | 4,851.23 | 347,778 | 2.10 | 154,622 | 2.05 | 4.43 | 0.16 |
| 9 | 12-May | 283.95 | 288.20 | 281.05 | 284.80 | 285.57 | 4.02 | 4,837.64 | 350,070 | 2.12 | 183,409 | 2.43 | 5.24 | 0.18 |
| 10 | 09-May | 275.00 | 277.80 | 272.55 | 273.80 | 274.06 | -2.51 | 4,650.80 | 389,314 | 2.35 | 229,740 | 3.05 | 6.30 | 0.23 |
| 11 | 08-May | 283.40 | 286.90 | 280.00 | 280.85 | 284.36 | -0.64 | 4,770.55 | 165,357 | 1.00 | 75,420 | 1.00 | 2.14 | 0.08 |
| 12 | 07-May | 276.05 | 284.40 | 275.80 | 282.65 | 279.92 | 0.37 | 4,801.12 | 278,905 | 1.69 | 116,956 | 1.55 | 3.27 | 0.12 |
| 13 | 06-May | 287.45 | 289.20 | 280.45 | 281.60 | 284.30 | -2.04 | 4,783.29 | 240,958 | 1.46 | 119,009 | 1.58 | 3.38 | 0.12 |
| 14 | 05-May | 289.05 | 290.65 | 286.00 | 287.45 | 287.70 | -0.55 | 4,882.66 | 292,130 | 1.77 | 154,421 | 2.05 | 4.44 | 0.16 |
| 15 | 02-May | 290.00 | 292.70 | 285.05 | 289.05 | 289.15 | -0.45 | 4,909.84 | 305,898 | 1.85 | 133,204 | 1.77 | 3.85 | 0.13 |
| 16 | 30-Apr | 298.75 | 298.75 | 286.50 | 290.35 | 293.52 | -2.81 | 4,931.92 | 318,666 | 1.93 | 166,592 | 2.21 | 4.89 | 0.17 |
| 17 | 29-Apr | 298.00 | 301.00 | 294.35 | 298.75 | 297.96 | 1.24 | 5,074.60 | 399,993 | 2.42 | 142,493 | 1.89 | 4.25 | 0.14 |
| 18 | 28-Apr | 297.05 | 297.30 | 284.40 | 295.10 | 291.95 | -2.53 | 5,012.60 | 1,076,858 | 6.51 | 393,715 | 5.22 | 11.49 | 0.40 |
| 19 | 25-Apr | 334.00 | 334.65 | 298.15 | 302.75 | 311.10 | -8.40 | 5,142.55 | 2,029,779 | 12.28 | 612,398 | 8.12 | 19.05 | 0.62 |
| 20 | 24-Apr | 330.00 | 333.45 | 326.75 | 330.50 | 330.67 | 0.75 | 5,613.91 | 479,665 | 2.90 | 204,614 | 2.71 | 6.77 | 0.21 |
| 21 | 23-Apr | 328.95 | 331.85 | 319.50 | 328.05 | 326.61 | 1.20 | 5,572.29 | 674,817 | 4.08 | 255,003 | 3.38 | 8.33 | 0.26 |
| 22 | 22-Apr | 314.00 | 330.75 | 312.65 | 324.15 | 322.51 | 5.35 | 5,506.05 | 1,400,119 | 8.47 | 422,663 | 5.60 | 13.63 | 0.42 |
| 23 | 21-Apr | 295.00 | 309.00 | 295.00 | 307.70 | 302.65 | 4.57 | 5,226.63 | 669,482 | 4.05 | 297,108 | 3.94 | 8.99 | 0.30 |
| 24 | 17-Apr | 292.35 | 295.85 | 289.40 | 294.25 | 293.82 | 1.40 | 4,998.16 | 419,377 | 2.54 | 199,055 | 2.64 | 5.85 | 0.20 |
| 25 | 16-Apr | 291.95 | 293.85 | 287.75 | 290.20 | 290.52 | 0.36 | 4,929.37 | 471,012 | 2.85 | 213,450 | 2.83 | 6.20 | 0.21 |
| 26 | 15-Apr | 275.05 | 291.80 | 275.05 | 289.15 | 286.79 | 5.64 | 4,911.53 | 1,160,572 | 7.02 | 357,883 | 4.75 | 10.26 | 0.37 |
| 27 | 11-Apr | 275.00 | 275.00 | 263.75 | 273.70 | 271.29 | 1.90 | 4,649.10 | 396,936 | 2.40 | 198,938 | 2.64 | 5.40 | 0.21 |
| 28 | 09-Apr | 271.15 | 272.00 | 266.80 | 268.60 | 269.46 | 0.52 | 4,562.47 | 291,006 | 1.76 | 124,958 | 1.66 | 3.37 | 0.13 |
| 29 | 08-Apr | 266.00 | 271.00 | 265.95 | 267.20 | 268.57 | 1.25 | 4,538.69 | 231,578 | 1.40 | 85,980 | 1.14 | 2.31 | 0.09 |
| 30 | 07-Apr | 255.00 | 265.95 | 253.00 | 263.90 | 259.04 | -1.38 | 4,482.63 | 471,690 | 2.85 | 179,585 | 2.38 | 4.65 | 0.19 |
| 31 | 04-Apr | 275.30 | 275.80 | 265.05 | 267.60 | 268.74 | -2.80 | 4,545.48 | 355,348 | 2.15 | 208,018 | 2.76 | 5.59 | 0.22 |
| 32 | 03-Apr | 274.00 | 276.70 | 270.70 | 275.30 | 273.91 | 0.47 | 4,676.28 | 274,792 | 1.66 | 156,708 | 2.08 | 4.29 | 0.16 |
| 33 | 02-Apr | 275.60 | 276.95 | 267.35 | 274.00 | 273.40 | 0.50 | 4,654.00 | 316,847 | 1.92 | 141,824 | 1.88 | 3.88 | 0.15 |
| 34 | 01-Apr | 265.75 | 274.35 | 264.00 | 272.65 | 271.35 | 3.57 | 4,631.26 | 474,615 | 2.87 | 202,256 | 2.68 | 5.49 | 0.21 |
| 35 | 28-Mar | 260.00 | 266.65 | 258.65 | 263.25 | 262.71 | 1.98 | 4,471.59 | 599,156 | 3.62 | 279,898 | 3.71 | 7.35 | 0.29 |
| 36 | 27-Mar | 260.00 | 262.95 | 256.70 | 258.15 | 259.13 | -0.96 | 4,384.96 | 626,021 | 3.79 | 374,198 | 4.96 | 9.70 | 0.39 |
| 37 | 26-Mar | 267.70 | 267.95 | 260.00 | 260.65 | 263.07 | -2.63 | 4,427.43 | 493,798 | 2.99 | 295,143 | 3.91 | 7.76 | 0.31 |
| 38 | 25-Mar | 277.00 | 277.05 | 266.00 | 267.70 | 270.15 | -1.87 | 4,547.18 | 619,630 | 3.75 | 344,044 | 4.56 | 9.29 | 0.36 |
| 39 | 24-Mar | 277.00 | 279.70 | 272.05 | 272.80 | 275.98 | -0.37 | 4,633.81 | 699,397 | 4.23 | 400,518 | 5.31 | 11.05 | 0.42 |
| 40 | 21-Mar | 270.65 | 275.00 | 268.60 | 273.80 | 272.74 | 1.67 | 4,650.80 | 497,465 | 3.01 | 275,955 | 3.66 | 7.53 | 0.29 |
| 41 | 20-Mar | 270.00 | 272.00 | 265.45 | 269.30 | 268.83 | 0.49 | 4,574.36 | 428,702 | 2.59 | 214,271 | 2.84 | 5.76 | 0.22 |
| 42 | 19-Mar | 259.85 | 269.55 | 258.00 | 268.00 | 264.17 | 3.74 | 4,552.00 | 710,382 | 4.30 | 345,573 | 4.58 | 9.13 | 0.36 |
| 43 | 18-Mar | 257.90 | 260.00 | 254.15 | 258.35 | 257.96 | 1.02 | 4,388.36 | 538,790 | 3.26 | 338,666 | 4.49 | 8.74 | 0.35 |
| 44 | 17-Mar | 259.00 | 259.85 | 254.05 | 255.75 | 256.18 | -1.08 | 4,344.20 | 445,270 | 2.69 | 274,076 | 3.63 | 7.02 | 0.28 |
| 45 | 13-Mar | 263.00 | 263.00 | 258.15 | 258.55 | 259.85 | -0.50 | 4,391.76 | 286,189 | 1.73 | 166,819 | 2.21 | 4.33 | 0.17 |
| 46 | 12-Mar | 262.50 | 264.05 | 258.45 | 259.85 | 260.74 | -0.23 | 4,413.84 | 403,665 | 2.44 | 216,750 | 2.87 | 5.65 | 0.23 |
| 47 | 11-Mar | 258.40 | 261.90 | 252.15 | 260.45 | 257.98 | 0.40 | 4,424.03 | 312,303 | 1.89 | 175,343 | 2.32 | 4.52 | 0.18 |
| 48 | 10-Mar | 265.10 | 265.95 | 257.00 | 259.40 | 261.09 | -2.13 | 4,406.20 | 331,397 | 2.00 | 208,903 | 2.77 | 5.45 | 0.22 |
| 49 | 07-Mar | 263.90 | 266.60 | 260.00 | 265.05 | 264.06 | 0.89 | 4,502.17 | 366,536 | 2.22 | 188,742 | 2.50 | 4.98 | 0.20 |
| 50 | 06-Mar | 258.00 | 263.90 | 255.45 | 262.70 | 260.13 | 2.26 | 4,462.25 | 455,294 | 2.75 | 219,484 | 2.91 | 5.71 | 0.23 |
| 51 | 05-Mar | 247.00 | 257.70 | 244.75 | 256.90 | 253.65 | 3.94 | 4,363.73 | 574,353 | 3.47 | 288,378 | 3.82 | 7.31 | 0.30 |
| 52 | 04-Mar | 247.85 | 250.45 | 242.05 | 247.15 | 247.21 | -0.98 | 4,198.12 | 708,665 | 4.29 | 389,294 | 5.16 | 9.62 | 0.40 |
| 53 | 03-Mar | 253.15 | 256.20 | 242.10 | 249.60 | 246.50 | -1.09 | 4,239.73 | 618,690 | 3.74 | 294,268 | 3.90 | 7.25 | 0.31 |
| 54 | 28-Feb | 266.00 | 270.70 | 250.75 | 252.35 | 256.00 | -6.29 | 4,286.45 | 1,644,979 | 9.95 | 904,935 | 12.00 | 23.00 | 0.94 |
| 55 | 27-Feb | 278.75 | 279.20 | 267.20 | 269.30 | 269.39 | -2.07 | 4,574.36 | 343,554 | 2.08 | 181,913 | 2.41 | 4.90 | 0.19 |
| 56 | 25-Feb | 274.00 | 276.50 | 270.10 | 275.00 | 273.92 | 0.99 | 4,671.00 | 488,485 | 2.95 | 251,462 | 3.33 | 6.89 | 0.26 |
| 57 | 24-Feb | 276.95 | 277.80 | 270.40 | 272.30 | 272.56 | -2.28 | 4,625.32 | 404,991 | 2.45 | 234,369 | 3.11 | 6.39 | 0.24 |
| 58 | 21-Feb | 289.60 | 289.90 | 277.15 | 278.65 | 279.49 | -3.43 | 4,733.18 | 761,082 | 4.60 | 393,632 | 5.22 | 11.00 | 0.41 |
| 59 | 20-Feb | 294.35 | 294.90 | 287.10 | 288.55 | 288.94 | -3.64 | 4,901.34 | 516,285 | 3.12 | 252,722 | 3.35 | 7.30 | 0.26 |
| 60 | 19-Feb | 283.90 | 300.95 | 282.10 | 299.45 | 296.71 | 5.48 | 5,086.49 | 278,605 | 1.68 | 109,162 | 1.45 | 3.24 | 0.11 |
| 61 | 18-Feb | 290.00 | 291.65 | 276.00 | 283.90 | 281.80 | -2.09 | 4,822.36 | 521,531 | 3.15 | 248,989 | 3.30 | 7.02 | 0.26 |
| 62 | 17-Feb | 298.00 | 299.00 | 287.25 | 289.95 | 290.53 | -1.94 | 4,925.12 | 377,633 | 2.28 | 178,868 | 2.37 | 5.20 | 0.19 |
| 63 | 14-Feb | 306.50 | 308.65 | 294.00 | 295.70 | 298.45 | -2.73 | 5,022.79 | 371,567 | 2.25 | 197,010 | 2.61 | 5.88 | 0.20 |
| 64 | 13-Feb | 304.15 | 312.25 | 303.15 | 304.00 | 305.61 | -0.05 | 5,163.00 | 307,552 | 1.86 | 155,630 | 2.06 | 4.76 | 0.16 |
| 65 | 12-Feb | 316.00 | 316.85 | 303.25 | 304.15 | 305.65 | -3.51 | 5,166.33 | 483,969 | 2.93 | 250,853 | 3.33 | 7.67 | 0.26 |
| 66 | 11-Feb | 321.15 | 322.15 | 313.00 | 315.20 | 315.14 | -2.01 | 5,354.02 | 363,192 | 2.20 | 234,371 | 3.11 | 7.39 | 0.24 |
| 67 | 10-Feb | 336.30 | 336.30 | 320.80 | 321.65 | 325.62 | -2.55 | 5,463.58 | 249,983 | 1.51 | 116,928 | 1.55 | 3.81 | 0.12 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA