| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 334.65 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Cigarettes & Tobacco Products | Face Value: 10; VWAP21: 218.03 | Low52 Price: 200.0 | Barrier: 216.8; Drift%: -0.39 |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 169,861,120 | Low52 Date: 30-Mar-2026 | SHP: 32.16 / 1.22 / 6.31 / 60.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 346.9 / 242.05 | Month: 260.55 / 239.4 | Week: 241.5 / 233.0 | Day: 217.14 / 204.18 | Sis67: 15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 209.00 | 217.14 | 204.18 | 215.95 | 209.92 | 2.28 | 3,668.15 | 220,211 | 2.86 | 102,989 | 2.20 | 2.16 | 10 |
| 2 | 01-Apr | 206.00 | 216.80 | 203.99 | 211.13 | 209.44 | 5.53 | 3,586.28 | 195,196 | 2.53 | 84,431 | 1.80 | 1.77 | 8 |
| 3 | 30-Mar | 206.90 | 207.00 | 200.00 | 200.07 | 201.69 | -3.69 | 3,398.41 | 465,236 | 6.04 | 269,013 | 5.73 | 5.43 | 26 |
| 4 | 27-Mar | 216.11 | 216.62 | 206.44 | 207.73 | 209.60 | -4.19 | 3,528.53 | 573,161 | 7.44 | 335,663 | 7.15 | 7.04 | 33 |
| 5 | 25-Mar | 216.10 | 220.50 | 216.00 | 216.81 | 218.19 | 0.52 | 3,682.76 | 239,914 | 3.12 | 105,340 | 2.25 | 2.30 | 10 |
| 6 | 24-Mar | 216.90 | 218.40 | 212.00 | 215.69 | 215.90 | 1.83 | 3,663.73 | 295,898 | 3.84 | 162,158 | 3.46 | 3.50 | 16 |
| 7 | 23-Mar | 214.50 | 219.00 | 210.97 | 211.82 | 214.55 | -0.96 | 3,598.00 | 474,956 | 6.17 | 180,448 | 3.85 | 3.87 | 18 |
| 8 | 20-Mar | 218.05 | 222.59 | 213.00 | 213.88 | 215.58 | -1.98 | 3,632.99 | 423,732 | 5.50 | 231,670 | 4.94 | 4.99 | 23 |
| 9 | 19-Mar | 222.77 | 223.49 | 217.00 | 218.20 | 220.46 | -3.70 | 3,706.37 | 153,382 | 1.99 | 91,783 | 1.96 | 2.02 | 9 |
| 10 | 18-Mar | 216.35 | 228.49 | 216.35 | 226.59 | 225.44 | 4.80 | 3,848.88 | 267,688 | 3.48 | 158,779 | 3.38 | 3.58 | 16 |
| 11 | 17-Mar | 214.77 | 218.60 | 214.77 | 216.21 | 216.61 | 0.67 | 3,672.57 | 119,051 | 1.55 | 66,975 | 1.43 | 1.45 | 7 |
| 12 | 16-Mar | 215.37 | 219.76 | 212.90 | 214.77 | 215.14 | -0.28 | 3,648.11 | 263,222 | 3.42 | 142,019 | 3.03 | 3.06 | 14 |
| 13 | 13-Mar | 221.20 | 221.90 | 213.05 | 215.37 | 218.13 | -2.87 | 3,658.30 | 251,079 | 3.26 | 146,044 | 3.11 | 3.19 | 14 |
| 14 | 12-Mar | 220.00 | 223.99 | 219.50 | 221.74 | 222.24 | -0.36 | 3,766.50 | 301,408 | 3.91 | 157,656 | 3.36 | 3.50 | 15 |
| 15 | 11-Mar | 224.21 | 227.07 | 221.53 | 222.53 | 224.13 | -0.75 | 3,779.92 | 137,372 | 1.78 | 69,812 | 1.49 | 1.56 | 7 |
| 16 | 10-Mar | 222.39 | 225.12 | 219.22 | 224.21 | 222.32 | 2.21 | 3,808.46 | 141,404 | 1.84 | 54,369 | 1.16 | 1.21 | 5 |
| 17 | 09-Mar | 221.00 | 221.00 | 214.72 | 219.37 | 217.86 | -1.26 | 3,726.24 | 199,788 | 2.59 | 125,146 | 2.67 | 2.73 | 12 |
| 18 | 06-Mar | 224.03 | 226.90 | 221.50 | 222.18 | 223.23 | -0.96 | 3,773.97 | 155,251 | 2.02 | 99,540 | 2.12 | 2.22 | 10 |
| 19 | 05-Mar | 225.00 | 226.94 | 222.01 | 224.34 | 224.45 | 0.39 | 3,810.66 | 114,056 | 1.48 | 65,196 | 1.39 | 1.46 | 6 |
| 20 | 04-Mar | 224.01 | 227.00 | 222.60 | 223.46 | 224.93 | -2.42 | 3,795.72 | 197,725 | 2.57 | 120,922 | 2.58 | 2.72 | 12 |
| 21 | 02-Mar | 225.00 | 232.30 | 224.00 | 229.00 | 228.83 | -2.09 | 3,889.00 | 233,625 | 3.03 | 125,073 | 2.67 | 2.86 | 12 |
| 22 | 27-Feb | 234.51 | 235.75 | 233.00 | 233.89 | 234.08 | -0.49 | 3,972.88 | 103,981 | 1.35 | 69,613 | 1.48 | 1.63 | 7 |
| 23 | 26-Feb | 236.18 | 237.39 | 234.00 | 235.03 | 235.48 | -0.57 | 3,992.25 | 77,009 | 1.00 | 47,540 | 1.01 | 1.12 | 5 |
| 24 | 25-Feb | 237.00 | 238.78 | 234.78 | 236.38 | 236.50 | -0.19 | 4,015.18 | 112,891 | 1.47 | 53,557 | 1.14 | 1.27 | 5 |
| 25 | 24-Feb | 238.50 | 238.99 | 234.02 | 236.83 | 236.34 | -1.25 | 4,022.82 | 150,971 | 1.96 | 76,328 | 1.63 | 1.80 | 7 |
| 26 | 23-Feb | 238.74 | 241.50 | 237.60 | 239.83 | 239.50 | 0.46 | 4,073.78 | 134,305 | 1.74 | 72,640 | 1.55 | 1.74 | 7 |
| 27 | 20-Feb | 239.47 | 241.00 | 237.50 | 238.74 | 239.40 | -1.06 | 4,055.26 | 140,046 | 1.82 | 68,576 | 1.46 | 1.64 | 7 |
| 28 | 19-Feb | 248.50 | 249.00 | 240.00 | 241.30 | 244.97 | -2.10 | 4,098.75 | 257,727 | 3.35 | 96,570 | 2.06 | 2.37 | 9 |
| 29 | 18-Feb | 240.00 | 248.90 | 240.00 | 246.48 | 245.45 | 2.85 | 4,186.74 | 482,607 | 6.27 | 158,467 | 3.38 | 3.89 | 16 |
| 30 | 17-Feb | 237.00 | 242.70 | 236.36 | 239.65 | 239.91 | 0.75 | 4,070.72 | 155,738 | 2.02 | 72,168 | 1.54 | 1.73 | 7 |
| 31 | 16-Feb | 237.00 | 239.49 | 236.55 | 237.86 | 238.05 | -0.71 | 4,040.32 | 106,735 | 1.39 | 49,347 | 1.05 | 1.17 | 5 |
| 32 | 13-Feb | 236.00 | 240.99 | 234.44 | 239.56 | 238.58 | 0.08 | 4,069.19 | 134,683 | 1.75 | 62,389 | 1.33 | 1.49 | 6 |
| 33 | 12-Feb | 237.00 | 240.74 | 231.67 | 239.37 | 238.44 | 0.27 | 4,065.97 | 193,490 | 2.51 | 89,653 | 1.91 | 2.14 | 9 |
| 34 | 11-Feb | 241.40 | 242.59 | 214.27 | 238.73 | 237.74 | -0.79 | 4,055.09 | 264,135 | 3.43 | 136,069 | 2.90 | 3.23 | 13 |
| 35 | 10-Feb | 241.08 | 242.82 | 240.15 | 240.62 | 241.50 | -0.19 | 4,087.20 | 125,090 | 1.62 | 70,208 | 1.50 | 1.70 | 7 |
| 36 | 09-Feb | 245.00 | 246.04 | 240.00 | 241.07 | 242.99 | 1.58 | 4,094.84 | 347,441 | 4.51 | 136,903 | 2.92 | 3.33 | 13 |
| 37 | 06-Feb | 229.00 | 242.99 | 226.05 | 237.33 | 237.44 | 3.61 | 4,031.31 | 4,129,134 | 53.62 | 1,979,867 | 42.20 | 47.01 | 194 |
| 38 | 05-Feb | 229.45 | 233.88 | 228.41 | 229.06 | 230.05 | 0.18 | 3,890.84 | 888,587 | 11.54 | 819,732 | 17.47 | 18.86 | 80 |
| 39 | 04-Feb | 226.47 | 230.81 | 225.10 | 228.65 | 228.78 | 0.96 | 3,883.87 | 124,492 | 1.62 | 59,038 | 1.26 | 1.35 | 6 |
| 40 | 03-Feb | 229.90 | 230.00 | 225.10 | 226.47 | 226.99 | -0.09 | 3,846.84 | 204,119 | 2.65 | 110,212 | 2.35 | 2.50 | 11 |
| 41 | 02-Feb | 230.00 | 230.00 | 223.80 | 226.67 | 226.45 | -1.46 | 3,850.24 | 212,786 | 2.76 | 121,397 | 2.59 | 2.75 | 12 |
| 42 | 01-Feb | 234.90 | 235.47 | 227.00 | 230.03 | 230.47 | -1.95 | 3,907.32 | 148,841 | 1.93 | 65,716 | 1.40 | 1.51 | 6 |
| 43 | 30-Jan | 235.00 | 236.00 | 231.20 | 234.60 | 233.89 | -0.45 | 3,984.94 | 152,144 | 1.98 | 63,566 | 1.35 | 1.49 | 6 |
| 44 | 29-Jan | 232.55 | 237.90 | 230.90 | 235.65 | 234.04 | 0.32 | 4,002.78 | 277,229 | 3.60 | 77,794 | 1.66 | 1.82 | 8 |
| 45 | 28-Jan | 231.50 | 235.85 | 230.80 | 234.90 | 233.52 | 1.47 | 3,990.04 | 142,243 | 1.85 | 73,832 | 1.57 | 1.72 | 7 |
| 46 | 27-Jan | 239.35 | 239.50 | 230.30 | 231.50 | 233.14 | -2.89 | 3,932.28 | 157,131 | 2.04 | 92,879 | 1.98 | 2.17 | 9 |
| 47 | 23-Jan | 237.10 | 241.55 | 235.00 | 238.40 | 238.09 | 0.06 | 4,049.49 | 139,135 | 1.81 | 75,235 | 1.60 | 1.79 | 7 |
| 48 | 22-Jan | 235.00 | 239.65 | 232.15 | 238.25 | 236.31 | 1.99 | 4,046.94 | 121,626 | 1.58 | 69,641 | 1.48 | 1.65 | 7 |
| 49 | 21-Jan | 231.30 | 236.00 | 227.00 | 233.60 | 230.39 | 0.97 | 3,967.96 | 334,014 | 4.34 | 153,525 | 3.27 | 3.54 | 15 |
| 50 | 20-Jan | 236.10 | 236.85 | 229.50 | 231.35 | 233.43 | -2.20 | 3,929.74 | 234,457 | 3.04 | 157,148 | 3.35 | 3.67 | 15 |
| 51 | 19-Jan | 238.00 | 239.00 | 235.80 | 236.55 | 237.07 | -1.21 | 4,018.06 | 129,284 | 1.68 | 79,180 | 1.69 | 1.88 | 8 |
| 52 | 16-Jan | 240.80 | 241.90 | 239.00 | 239.45 | 240.10 | -0.29 | 4,067.32 | 93,750 | 1.22 | 61,477 | 1.31 | 1.48 | 6 |
| 53 | 14-Jan | 241.05 | 242.50 | 239.70 | 240.15 | 240.92 | -0.99 | 4,079.21 | 135,944 | 1.77 | 90,442 | 1.93 | 2.18 | 9 |
| 54 | 13-Jan | 242.65 | 244.90 | 241.05 | 242.55 | 242.96 | -0.02 | 4,119.98 | 89,448 | 1.16 | 46,918 | 1.00 | 1.14 | 5 |
| 55 | 12-Jan | 242.50 | 244.40 | 238.50 | 242.60 | 241.60 | -0.57 | 4,120.83 | 118,160 | 1.53 | 58,628 | 1.25 | 1.42 | 6 |
| 56 | 09-Jan | 247.00 | 247.05 | 243.35 | 244.00 | 244.83 | -1.43 | 4,144.00 | 118,486 | 1.54 | 71,034 | 1.51 | 1.74 | 7 |
| 57 | 08-Jan | 249.15 | 249.75 | 245.20 | 247.55 | 247.10 | -0.64 | 4,204.91 | 191,641 | 2.49 | 92,813 | 1.98 | 2.29 | 9 |
| 58 | 07-Jan | 250.30 | 251.65 | 248.20 | 249.15 | 249.68 | -0.72 | 4,232.09 | 123,338 | 1.60 | 79,386 | 1.69 | 1.98 | 8 |
| 59 | 06-Jan | 249.85 | 252.65 | 248.70 | 250.95 | 250.36 | 0.42 | 4,262.66 | 213,210 | 2.77 | 141,266 | 3.01 | 3.54 | 14 |
| 60 | 05-Jan | 251.10 | 251.90 | 247.00 | 249.90 | 248.98 | -0.46 | 4,244.83 | 445,813 | 5.79 | 253,048 | 5.39 | 6.30 | 25 |
| 61 | 02-Jan | 254.00 | 254.05 | 248.40 | 251.05 | 250.70 | -1.74 | 4,264.36 | 652,162 | 8.47 | 339,393 | 7.23 | 8.51 | 33 |
| 62 | 01-Jan | 260.25 | 260.70 | 237.90 | 255.50 | 251.21 | -0.80 | 4,339.95 | 2,026,023 | 26.31 | 361,028 | 7.69 | 9.07 | 35 |
| 63 | 31-Dec | 256.90 | 259.00 | 254.85 | 257.55 | 257.68 | 0.25 | 4,374.77 | 78,029 | 1.01 | 48,342 | 1.03 | 1.25 | 5 |
| 64 | 30-Dec | 257.00 | 260.00 | 254.00 | 256.90 | 257.69 | -0.33 | 4,363.73 | 166,547 | 2.16 | 98,220 | 2.09 | 2.53 | 10 |
| 65 | 29-Dec | 255.00 | 260.30 | 254.20 | 257.75 | 258.08 | 0.66 | 4,378.17 | 252,867 | 3.28 | 138,614 | 2.95 | 3.58 | 14 |
| 66 | 26-Dec | 255.30 | 259.95 | 253.20 | 256.05 | 257.15 | 0.27 | 4,349.29 | 217,520 | 2.82 | 110,882 | 2.36 | 2.85 | 11 |
| 67 | 24-Dec | 255.10 | 255.75 | 252.90 | 255.35 | 254.55 | 0.35 | 4,337.40 | 139,206 | 1.81 | 91,307 | 1.95 | 2.32 | 9 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA