| 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: 311.7; Drift%: -4.51 |
| Industry: Cigarettes & Tobacco Products | Face Value: 10; VWAP21: 290.65 | 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 | SiS14: 39 | ||||
| High/Low Price | Quarter: 346.9 / 242.05 | Month: 300.9 / 272.55 | Week: 319.1 / 288.4 | Day: 303.3 / 278.0 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 281.15 | 303.30 | 278.00 | 298.25 | 296.04 | 6.18 | 5,066.11 | 3,052,555 | 19.95 | 833,288 | 11.05 | 24.67 | 84 |
| 2 | 10-Jul | 283.40 | 285.50 | 280.25 | 280.90 | 281.59 | -0.85 | 4,771.40 | 208,761 | 1.36 | 130,868 | 1.74 | 3.69 | 13 |
| 3 | 09-Jul | 285.75 | 285.75 | 282.20 | 283.30 | 283.51 | 0.00 | 4,812.17 | 203,093 | 1.33 | 117,542 | 1.56 | 3.33 | 12 |
| 4 | 08-Jul | 285.05 | 288.55 | 282.05 | 283.30 | 283.95 | -0.61 | 4,812.17 | 271,135 | 1.77 | 141,174 | 1.87 | 4.01 | 14 |
| 5 | 07-Jul | 289.30 | 289.30 | 283.90 | 285.05 | 285.71 | -1.50 | 4,841.89 | 362,902 | 2.37 | 194,233 | 2.58 | 5.55 | 20 |
| 6 | 04-Jul | 297.55 | 298.55 | 288.40 | 289.40 | 291.18 | -3.36 | 4,915.78 | 579,875 | 3.79 | 291,840 | 3.87 | 8.50 | 29 |
| 7 | 03-Jul | 303.00 | 303.00 | 297.05 | 299.45 | 299.74 | -5.15 | 5,086.49 | 796,271 | 5.20 | 303,159 | 4.02 | 9.09 | 30 |
| 8 | 02-Jul | 317.50 | 319.10 | 311.00 | 315.70 | 315.05 | 0.29 | 5,362.52 | 1,338,370 | 8.75 | 714,545 | 9.47 | 22.51 | 72 |
| 9 | 01-Jul | 317.70 | 317.70 | 311.70 | 314.80 | 313.78 | 2.37 | 5,347.23 | 1,450,383 | 9.48 | 802,704 | 10.64 | 25.19 | 81 |
| 10 | 30-Jun | 300.00 | 308.80 | 298.60 | 307.50 | 305.25 | 3.62 | 5,223.23 | 1,592,323 | 10.41 | 745,064 | 9.88 | 22.74 | 75 |
| 11 | 27-Jun | 293.75 | 298.00 | 292.25 | 296.75 | 295.68 | 1.80 | 5,040.63 | 854,738 | 5.59 | 435,296 | 5.77 | 12.87 | 44 |
| 12 | 26-Jun | 292.00 | 294.20 | 290.80 | 291.50 | 291.72 | 0.22 | 4,951.45 | 373,427 | 2.44 | 243,669 | 3.23 | 7.11 | 24 |
| 13 | 25-Jun | 288.10 | 294.90 | 288.10 | 290.85 | 291.13 | 1.25 | 4,940.41 | 450,967 | 2.95 | 248,166 | 3.29 | 7.22 | 25 |
| 14 | 24-Jun | 283.40 | 289.50 | 283.40 | 287.25 | 287.04 | 1.57 | 4,879.26 | 316,000 | 2.07 | 188,982 | 2.51 | 5.42 | 19 |
| 15 | 23-Jun | 280.65 | 283.50 | 279.65 | 282.80 | 281.55 | 0.04 | 4,803.67 | 228,472 | 1.49 | 127,709 | 1.69 | 3.60 | 13 |
| 16 | 20-Jun | 279.00 | 283.80 | 279.00 | 282.70 | 281.85 | 0.87 | 4,801.97 | 152,991 | 1.00 | 81,264 | 1.08 | 2.29 | 8 |
| 17 | 19-Jun | 283.00 | 284.55 | 279.60 | 280.25 | 281.33 | -1.06 | 4,760.36 | 269,509 | 1.76 | 185,029 | 2.45 | 5.21 | 19 |
| 18 | 18-Jun | 284.00 | 286.15 | 282.25 | 283.25 | 283.74 | -0.02 | 4,811.32 | 193,424 | 1.26 | 112,803 | 1.50 | 3.20 | 11 |
| 19 | 17-Jun | 285.10 | 288.50 | 282.65 | 283.30 | 284.63 | -0.70 | 4,812.17 | 263,736 | 1.72 | 150,260 | 1.99 | 4.28 | 15 |
| 20 | 16-Jun | 285.00 | 287.35 | 281.00 | 285.30 | 283.97 | -0.09 | 4,846.14 | 233,497 | 1.53 | 112,766 | 1.50 | 3.20 | 11 |
| 21 | 13-Jun | 287.05 | 287.05 | 283.50 | 285.55 | 285.28 | -1.33 | 4,850.38 | 252,094 | 1.65 | 123,600 | 1.64 | 3.53 | 12 |
| 22 | 12-Jun | 291.70 | 292.40 | 287.20 | 289.40 | 289.87 | -0.14 | 4,915.78 | 344,756 | 2.25 | 201,274 | 2.67 | 5.83 | 20 |
| 23 | 11-Jun | 286.95 | 292.40 | 286.95 | 289.80 | 289.75 | 0.99 | 4,922.58 | 347,537 | 2.27 | 185,941 | 2.47 | 5.39 | 19 |
| 24 | 10-Jun | 287.65 | 289.45 | 286.20 | 286.95 | 287.33 | 0.65 | 4,874.16 | 290,557 | 1.90 | 172,171 | 2.28 | 4.95 | 17 |
| 25 | 09-Jun | 283.50 | 286.50 | 282.40 | 285.10 | 284.89 | 1.50 | 4,842.74 | 297,385 | 1.94 | 186,143 | 2.47 | 5.30 | 19 |
| 26 | 06-Jun | 279.85 | 281.80 | 278.80 | 280.90 | 280.26 | 0.57 | 4,771.40 | 283,945 | 1.86 | 179,947 | 2.39 | 5.04 | 18 |
| 27 | 05-Jun | 278.20 | 282.90 | 278.10 | 279.30 | 280.72 | 0.43 | 4,744.22 | 226,615 | 1.48 | 129,153 | 1.71 | 3.63 | 13 |
| 28 | 04-Jun | 280.05 | 282.55 | 277.50 | 278.10 | 278.58 | -1.08 | 4,723.84 | 315,219 | 2.06 | 219,475 | 2.91 | 6.11 | 22 |
| 29 | 03-Jun | 283.30 | 284.65 | 280.40 | 281.15 | 281.46 | -0.76 | 4,775.65 | 212,734 | 1.39 | 147,834 | 1.96 | 4.16 | 15 |
| 30 | 02-Jun | 286.00 | 287.65 | 282.50 | 283.30 | 284.26 | -0.89 | 4,812.17 | 345,154 | 2.26 | 226,237 | 3.00 | 6.43 | 23 |
| 31 | 30-May | 288.00 | 288.45 | 284.00 | 285.85 | 285.65 | -0.31 | 4,855.48 | 161,371 | 1.05 | 93,259 | 1.24 | 2.66 | 9 |
| 32 | 29-May | 286.60 | 287.95 | 285.55 | 286.75 | 286.43 | 0.09 | 4,870.77 | 171,965 | 1.12 | 110,466 | 1.46 | 3.16 | 11 |
| 33 | 28-May | 286.75 | 289.05 | 286.20 | 286.50 | 287.03 | 0.05 | 4,866.52 | 192,104 | 1.26 | 116,739 | 1.55 | 3.35 | 12 |
| 34 | 27-May | 289.40 | 291.85 | 285.80 | 286.35 | 286.74 | -1.05 | 4,863.97 | 285,117 | 1.86 | 204,672 | 2.71 | 5.87 | 21 |
| 35 | 26-May | 289.40 | 290.95 | 287.75 | 289.40 | 289.33 | 0.26 | 4,915.78 | 167,212 | 1.09 | 97,579 | 1.29 | 2.82 | 10 |
| 36 | 23-May | 288.10 | 289.40 | 285.10 | 288.65 | 288.32 | 0.61 | 4,903.04 | 200,898 | 1.31 | 114,647 | 1.52 | 3.31 | 12 |
| 37 | 22-May | 290.00 | 293.00 | 284.50 | 286.90 | 286.70 | -1.19 | 4,873.32 | 276,018 | 1.80 | 160,334 | 2.13 | 4.60 | 16 |
| 38 | 21-May | 294.00 | 294.20 | 289.20 | 290.35 | 291.00 | -1.07 | 4,931.92 | 258,291 | 1.69 | 152,490 | 2.02 | 4.00 | 15 |
| 39 | 20-May | 297.70 | 298.90 | 292.60 | 293.50 | 294.67 | -0.94 | 4,985.42 | 247,475 | 1.62 | 133,062 | 1.76 | 3.92 | 13 |
| 40 | 19-May | 290.65 | 300.90 | 290.65 | 296.30 | 297.20 | 1.73 | 5,032.98 | 388,987 | 2.54 | 193,642 | 2.57 | 5.76 | 19 |
| 41 | 16-May | 292.00 | 293.30 | 289.15 | 291.25 | 291.45 | 0.55 | 4,947.21 | 237,993 | 1.56 | 131,658 | 1.75 | 3.84 | 13 |
| 42 | 15-May | 289.10 | 290.95 | 287.55 | 289.65 | 289.62 | 0.68 | 4,920.03 | 204,184 | 1.33 | 103,880 | 1.38 | 3.01 | 10 |
| 43 | 14-May | 287.30 | 290.05 | 285.60 | 287.70 | 288.13 | 0.74 | 4,886.90 | 238,455 | 1.56 | 143,975 | 1.91 | 4.15 | 14 |
| 44 | 13-May | 284.95 | 291.25 | 284.20 | 285.60 | 286.77 | 0.28 | 4,851.23 | 347,778 | 2.27 | 154,622 | 2.05 | 4.43 | 16 |
| 45 | 12-May | 283.95 | 288.20 | 281.05 | 284.80 | 285.57 | 4.02 | 4,837.64 | 350,070 | 2.29 | 183,409 | 2.43 | 5.24 | 18 |
| 46 | 09-May | 275.00 | 277.80 | 272.55 | 273.80 | 274.06 | -2.51 | 4,650.80 | 389,314 | 2.54 | 229,740 | 3.05 | 6.30 | 23 |
| 47 | 08-May | 283.40 | 286.90 | 280.00 | 280.85 | 284.36 | -0.64 | 4,770.55 | 165,357 | 1.08 | 75,420 | 1.00 | 2.14 | 8 |
| 48 | 07-May | 276.05 | 284.40 | 275.80 | 282.65 | 279.92 | 0.37 | 4,801.12 | 278,905 | 1.82 | 116,956 | 1.55 | 3.27 | 12 |
| 49 | 06-May | 287.45 | 289.20 | 280.45 | 281.60 | 284.30 | -2.04 | 4,783.29 | 240,958 | 1.57 | 119,009 | 1.58 | 3.38 | 12 |
| 50 | 05-May | 289.05 | 290.65 | 286.00 | 287.45 | 287.70 | -0.55 | 4,882.66 | 292,130 | 1.91 | 154,421 | 2.05 | 4.44 | 16 |
| 51 | 02-May | 290.00 | 292.70 | 285.05 | 289.05 | 289.15 | -0.45 | 4,909.84 | 305,898 | 2.00 | 133,204 | 1.77 | 3.85 | 13 |
| 52 | 30-Apr | 298.75 | 298.75 | 286.50 | 290.35 | 293.52 | -2.81 | 4,931.92 | 318,666 | 2.08 | 166,592 | 2.21 | 4.89 | 17 |
| 53 | 29-Apr | 298.00 | 301.00 | 294.35 | 298.75 | 297.96 | 1.24 | 5,074.60 | 399,993 | 2.61 | 142,493 | 1.89 | 4.25 | 14 |
| 54 | 28-Apr | 297.05 | 297.30 | 284.40 | 295.10 | 291.95 | -2.53 | 5,012.60 | 1,076,858 | 7.04 | 393,715 | 5.22 | 11.49 | 40 |
| 55 | 25-Apr | 334.00 | 334.65 | 298.15 | 302.75 | 311.10 | -8.40 | 5,142.55 | 2,029,779 | 13.27 | 612,398 | 8.12 | 19.05 | 62 |
| 56 | 24-Apr | 330.00 | 333.45 | 326.75 | 330.50 | 330.67 | 0.75 | 5,613.91 | 479,665 | 3.14 | 204,614 | 2.71 | 6.77 | 21 |
| 57 | 23-Apr | 328.95 | 331.85 | 319.50 | 328.05 | 326.61 | 1.20 | 5,572.29 | 674,817 | 4.41 | 255,003 | 3.38 | 8.33 | 26 |
| 58 | 22-Apr | 314.00 | 330.75 | 312.65 | 324.15 | 322.51 | 5.35 | 5,506.05 | 1,400,119 | 9.15 | 422,663 | 5.60 | 13.63 | 42 |
| 59 | 21-Apr | 295.00 | 309.00 | 295.00 | 307.70 | 302.65 | 4.57 | 5,226.63 | 669,482 | 4.38 | 297,108 | 3.94 | 8.99 | 30 |
| 60 | 17-Apr | 292.35 | 295.85 | 289.40 | 294.25 | 293.82 | 1.40 | 4,998.16 | 419,377 | 2.74 | 199,055 | 2.64 | 5.85 | 20 |
| 61 | 16-Apr | 291.95 | 293.85 | 287.75 | 290.20 | 290.52 | 0.36 | 4,929.37 | 471,012 | 3.08 | 213,450 | 2.83 | 6.20 | 21 |
| 62 | 15-Apr | 275.05 | 291.80 | 275.05 | 289.15 | 286.79 | 5.64 | 4,911.53 | 1,160,572 | 7.59 | 357,883 | 4.75 | 10.26 | 37 |
| 63 | 11-Apr | 275.00 | 275.00 | 263.75 | 273.70 | 271.29 | 1.90 | 4,649.10 | 396,936 | 2.59 | 198,938 | 2.64 | 5.40 | 21 |
| 64 | 09-Apr | 271.15 | 272.00 | 266.80 | 268.60 | 269.46 | 0.52 | 4,562.47 | 291,006 | 1.90 | 124,958 | 1.66 | 3.37 | 13 |
| 65 | 08-Apr | 266.00 | 271.00 | 265.95 | 267.20 | 268.57 | 1.25 | 4,538.69 | 231,578 | 1.51 | 85,980 | 1.14 | 2.31 | 9 |
| 66 | 07-Apr | 255.00 | 265.95 | 253.00 | 263.90 | 259.04 | -1.38 | 4,482.63 | 471,690 | 3.08 | 179,585 | 2.38 | 4.65 | 19 |
| 67 | 04-Apr | 275.30 | 275.80 | 265.05 | 267.60 | 268.74 | -2.80 | 4,545.48 | 355,348 | 2.32 | 208,018 | 2.76 | 5.59 | 22 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA