| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 373.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cigarettes & Tobacco Products | Face Value: 10; VWAP21: 257.07 | Low52 Price: 242.05 | Barrier: 257.0; Drift%: -1.32 |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 169,861,120 | Low52 Date: 04-Mar-2025 | SHP: 32.16 / 1.38 / 6.23 / 60.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 346.9 / 242.05 | Month: 275.0 / 256.0 | Week: 281.0 / 255.0 | Day: 254.8 / 252.35 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 252.80 | 254.80 | 252.35 | 253.65 | 253.57 | 0.42 | 4,308.53 | 117,924 | 1.78 | 67,854 | 1.66 | 1.72 | 7 |
| 2 | 11-Nov | 252.00 | 254.40 | 251.30 | 252.60 | 252.15 | -0.14 | 4,290.69 | 236,417 | 3.58 | 177,607 | 4.35 | 4.48 | 17 |
| 3 | 10-Nov | 255.45 | 256.70 | 252.50 | 252.95 | 253.81 | -0.88 | 4,296.64 | 136,199 | 2.06 | 90,767 | 2.22 | 2.30 | 9 |
| 4 | 07-Nov | 256.00 | 257.00 | 254.45 | 255.20 | 255.52 | -0.89 | 4,334.86 | 142,411 | 2.16 | 88,162 | 2.16 | 2.25 | 9 |
| 5 | 06-Nov | 259.60 | 260.45 | 255.60 | 257.50 | 257.58 | -0.81 | 4,373.92 | 166,422 | 2.52 | 80,446 | 1.97 | 2.07 | 8 |
| 6 | 04-Nov | 258.25 | 262.65 | 257.25 | 259.60 | 259.55 | 0.06 | 4,409.59 | 213,717 | 3.23 | 101,504 | 2.49 | 2.63 | 10 |
| 7 | 03-Nov | 261.25 | 261.45 | 256.70 | 259.45 | 258.39 | -0.69 | 4,407.05 | 265,202 | 4.01 | 141,479 | 3.47 | 3.66 | 14 |
| 8 | 31-Oct | 263.90 | 265.60 | 260.35 | 261.25 | 262.93 | -0.02 | 4,437.62 | 401,302 | 6.07 | 130,203 | 3.19 | 3.42 | 13 |
| 9 | 30-Oct | 264.00 | 281.00 | 258.10 | 261.30 | 271.01 | 1.06 | 4,438.47 | 8,648,404 | 130.88 | 2,211,116 | 54.19 | 59.92 | 218 |
| 10 | 29-Oct | 258.00 | 259.65 | 257.15 | 258.55 | 258.33 | 0.90 | 4,391.76 | 124,429 | 1.88 | 81,106 | 1.99 | 2.10 | 8 |
| 11 | 28-Oct | 257.00 | 259.50 | 255.00 | 256.25 | 256.42 | -0.21 | 4,352.69 | 112,403 | 1.70 | 61,856 | 1.52 | 1.59 | 6 |
| 12 | 27-Oct | 258.00 | 259.15 | 256.10 | 256.80 | 257.11 | -0.19 | 4,362.03 | 71,815 | 1.09 | 48,860 | 1.20 | 1.26 | 5 |
| 13 | 24-Oct | 258.00 | 258.25 | 256.10 | 257.30 | 257.05 | -0.21 | 4,370.53 | 85,650 | 1.30 | 54,897 | 1.35 | 1.41 | 5 |
| 14 | 23-Oct | 259.00 | 261.60 | 257.50 | 257.85 | 259.00 | -0.44 | 4,379.87 | 148,398 | 2.25 | 93,382 | 2.29 | 2.00 | 9 |
| 15 | 21-Oct | 253.40 | 260.55 | 253.40 | 259.00 | 258.05 | 2.35 | 4,399.00 | 66,080 | 1.00 | 47,098 | 1.15 | 1.22 | 5 |
| 16 | 20-Oct | 253.50 | 254.85 | 250.60 | 253.05 | 252.54 | -0.22 | 4,298.34 | 138,319 | 2.09 | 90,982 | 2.23 | 2.30 | 9 |
| 17 | 17-Oct | 254.60 | 255.90 | 253.00 | 253.60 | 254.34 | -0.43 | 4,307.68 | 86,507 | 1.31 | 54,791 | 1.34 | 1.39 | 5 |
| 18 | 16-Oct | 251.75 | 255.50 | 251.45 | 254.70 | 254.17 | 1.17 | 4,326.36 | 84,138 | 1.27 | 53,830 | 1.32 | 1.37 | 5 |
| 19 | 15-Oct | 256.20 | 256.95 | 250.00 | 251.75 | 252.98 | -1.78 | 4,276.25 | 287,532 | 4.35 | 225,427 | 5.52 | 5.70 | 22 |
| 20 | 14-Oct | 257.00 | 258.00 | 256.00 | 256.30 | 256.55 | -0.23 | 4,353.54 | 75,080 | 1.14 | 49,794 | 1.22 | 1.28 | 5 |
| 21 | 13-Oct | 258.40 | 259.75 | 256.50 | 256.90 | 257.50 | -0.71 | 4,363.73 | 77,343 | 1.17 | 49,342 | 1.21 | 1.27 | 5 |
| 22 | 10-Oct | 259.30 | 260.75 | 258.20 | 258.75 | 259.19 | -0.21 | 4,395.16 | 87,991 | 1.33 | 57,658 | 1.41 | 1.49 | 6 |
| 23 | 09-Oct | 259.15 | 260.10 | 258.00 | 259.30 | 258.98 | 0.06 | 4,404.50 | 77,569 | 1.17 | 51,612 | 1.26 | 1.34 | 5 |
| 24 | 08-Oct | 263.80 | 263.80 | 258.00 | 259.15 | 259.97 | -1.29 | 4,401.95 | 129,356 | 1.96 | 86,936 | 2.13 | 2.26 | 9 |
| 25 | 07-Oct | 260.50 | 263.80 | 259.30 | 262.55 | 261.91 | 0.92 | 4,459.70 | 118,031 | 1.79 | 66,458 | 1.63 | 1.74 | 7 |
| 26 | 06-Oct | 262.25 | 265.15 | 260.00 | 260.15 | 261.36 | -0.80 | 4,418.94 | 172,469 | 2.61 | 121,485 | 2.98 | 3.18 | 12 |
| 27 | 03-Oct | 261.00 | 264.00 | 259.25 | 262.25 | 261.11 | 0.67 | 4,454.61 | 89,653 | 1.36 | 40,803 | 1.00 | 1.07 | 4 |
| 28 | 01-Oct | 260.30 | 264.70 | 258.30 | 260.50 | 260.90 | 0.79 | 4,424.88 | 122,550 | 1.85 | 54,780 | 1.34 | 1.43 | 5 |
| 29 | 30-Sep | 256.00 | 259.40 | 256.00 | 258.45 | 257.87 | 0.27 | 4,390.06 | 97,815 | 1.48 | 54,982 | 1.35 | 1.42 | 5 |
| 30 | 29-Sep | 262.55 | 262.55 | 257.00 | 257.75 | 258.76 | -1.25 | 4,378.17 | 135,197 | 2.05 | 80,560 | 1.97 | 2.08 | 8 |
| 31 | 26-Sep | 263.00 | 263.80 | 259.50 | 261.00 | 260.84 | -0.93 | 4,433.00 | 127,428 | 1.93 | 67,249 | 1.65 | 1.75 | 7 |
| 32 | 25-Sep | 264.60 | 265.40 | 263.10 | 263.45 | 264.05 | -0.43 | 4,474.99 | 70,587 | 1.07 | 51,053 | 1.25 | 1.35 | 5 |
| 33 | 24-Sep | 266.50 | 267.30 | 264.30 | 264.60 | 265.43 | -0.71 | 4,494.53 | 128,358 | 1.94 | 95,325 | 2.34 | 2.53 | 9 |
| 34 | 23-Sep | 267.10 | 268.50 | 266.05 | 266.50 | 266.75 | -0.41 | 4,526.80 | 87,765 | 1.33 | 57,783 | 1.42 | 1.54 | 6 |
| 35 | 22-Sep | 269.00 | 270.00 | 267.10 | 267.60 | 268.19 | -0.52 | 4,545.48 | 112,736 | 1.71 | 75,168 | 1.84 | 2.02 | 7 |
| 36 | 19-Sep | 271.85 | 272.30 | 268.50 | 269.00 | 269.41 | -0.85 | 4,569.00 | 115,306 | 1.74 | 87,067 | 2.13 | 2.35 | 9 |
| 37 | 18-Sep | 274.00 | 274.10 | 270.00 | 271.30 | 272.35 | -0.02 | 4,608.33 | 143,971 | 2.18 | 87,736 | 2.15 | 2.39 | 9 |
| 38 | 17-Sep | 271.50 | 273.90 | 271.00 | 271.35 | 272.10 | 0.17 | 4,609.18 | 139,575 | 2.11 | 84,850 | 2.08 | 2.31 | 8 |
| 39 | 16-Sep | 268.00 | 271.80 | 268.00 | 270.90 | 270.24 | 1.10 | 4,601.54 | 182,722 | 2.77 | 102,702 | 2.52 | 2.78 | 10 |
| 40 | 15-Sep | 267.95 | 268.80 | 267.30 | 267.95 | 267.98 | 0.30 | 4,551.43 | 89,813 | 1.36 | 55,557 | 1.36 | 1.49 | 5 |
| 41 | 12-Sep | 268.00 | 269.35 | 266.30 | 267.15 | 267.29 | -0.30 | 4,537.84 | 123,412 | 1.87 | 73,633 | 1.80 | 1.97 | 7 |
| 42 | 11-Sep | 268.70 | 270.30 | 266.95 | 267.95 | 268.68 | -0.28 | 4,551.43 | 111,076 | 1.68 | 66,244 | 1.62 | 1.78 | 7 |
| 43 | 10-Sep | 268.00 | 270.00 | 268.00 | 268.70 | 268.96 | 0.39 | 4,564.17 | 108,486 | 1.64 | 63,435 | 1.55 | 1.71 | 6 |
| 44 | 09-Sep | 269.00 | 270.00 | 267.00 | 267.65 | 267.76 | -0.17 | 4,546.33 | 128,229 | 1.94 | 77,927 | 1.91 | 2.09 | 8 |
| 45 | 08-Sep | 269.85 | 271.00 | 267.55 | 268.10 | 269.15 | -0.19 | 4,553.98 | 107,905 | 1.63 | 70,302 | 1.72 | 1.89 | 7 |
| 46 | 05-Sep | 274.00 | 274.00 | 268.00 | 268.60 | 269.18 | -1.70 | 4,562.47 | 167,120 | 2.53 | 78,609 | 1.93 | 2.12 | 8 |
| 47 | 04-Sep | 270.00 | 275.00 | 268.20 | 273.25 | 272.10 | 1.47 | 4,641.46 | 297,358 | 4.50 | 142,032 | 3.48 | 3.86 | 14 |
| 48 | 03-Sep | 270.00 | 270.90 | 266.10 | 269.30 | 268.06 | -0.24 | 4,574.36 | 321,430 | 4.86 | 168,440 | 4.13 | 4.52 | 17 |
| 49 | 02-Sep | 270.35 | 272.95 | 269.00 | 269.95 | 271.08 | -0.18 | 4,585.40 | 185,719 | 2.81 | 116,369 | 2.85 | 3.15 | 11 |
| 50 | 01-Sep | 268.90 | 271.65 | 268.90 | 270.45 | 270.23 | 0.60 | 4,593.89 | 91,134 | 1.38 | 58,400 | 1.43 | 1.58 | 6 |
| 51 | 29-Aug | 269.65 | 271.75 | 268.20 | 268.85 | 269.95 | -0.30 | 4,566.72 | 89,124 | 1.35 | 54,261 | 1.33 | 1.46 | 5 |
| 52 | 28-Aug | 270.45 | 274.30 | 268.50 | 269.65 | 270.91 | -0.68 | 4,580.31 | 134,677 | 2.04 | 74,087 | 1.82 | 2.01 | 7 |
| 53 | 26-Aug | 272.50 | 274.65 | 271.00 | 271.50 | 272.45 | -0.89 | 4,611.73 | 133,784 | 2.02 | 87,202 | 2.14 | 2.38 | 9 |
| 54 | 25-Aug | 276.00 | 278.20 | 272.80 | 273.95 | 274.26 | -0.80 | 4,653.35 | 148,090 | 2.24 | 96,990 | 2.38 | 2.66 | 10 |
| 55 | 22-Aug | 280.50 | 281.65 | 274.95 | 276.15 | 277.73 | -1.99 | 4,690.71 | 119,332 | 1.81 | 80,989 | 1.98 | 2.25 | 8 |
| 56 | 21-Aug | 282.00 | 285.05 | 279.65 | 281.75 | 282.44 | 0.86 | 4,785.84 | 181,755 | 2.75 | 97,626 | 2.39 | 2.76 | 10 |
| 57 | 20-Aug | 272.00 | 282.60 | 271.70 | 279.35 | 278.37 | 2.83 | 4,745.07 | 358,813 | 5.43 | 163,665 | 4.01 | 4.56 | 16 |
| 58 | 19-Aug | 271.30 | 272.90 | 270.45 | 271.65 | 271.40 | 0.22 | 4,614.28 | 150,510 | 2.28 | 88,788 | 2.18 | 2.41 | 9 |
| 59 | 18-Aug | 274.00 | 275.00 | 270.00 | 271.05 | 271.40 | -0.57 | 4,604.09 | 276,660 | 4.19 | 138,345 | 3.39 | 3.75 | 14 |
| 60 | 14-Aug | 275.05 | 276.75 | 271.85 | 272.60 | 273.32 | -0.73 | 4,630.41 | 129,037 | 1.95 | 89,180 | 2.19 | 2.44 | 9 |
| 61 | 13-Aug | 279.20 | 280.70 | 273.05 | 274.60 | 276.60 | -1.65 | 4,664.39 | 158,195 | 2.39 | 96,645 | 2.37 | 2.67 | 10 |
| 62 | 12-Aug | 277.55 | 280.45 | 276.80 | 279.20 | 278.98 | 0.70 | 4,742.52 | 142,101 | 2.15 | 83,276 | 2.04 | 2.32 | 8 |
| 63 | 11-Aug | 280.00 | 283.50 | 273.05 | 277.25 | 278.43 | -1.00 | 4,709.40 | 338,965 | 5.13 | 208,267 | 5.10 | 5.80 | 21 |
| 64 | 08-Aug | 282.45 | 283.65 | 279.00 | 280.05 | 281.75 | -1.15 | 4,756.96 | 104,863 | 1.59 | 71,733 | 1.76 | 2.02 | 7 |
| 65 | 07-Aug | 282.00 | 284.50 | 279.05 | 283.30 | 282.20 | 0.44 | 4,812.17 | 178,662 | 2.70 | 105,096 | 2.58 | 2.97 | 11 |
| 66 | 06-Aug | 282.50 | 284.00 | 281.00 | 282.05 | 282.61 | -0.14 | 4,790.93 | 161,319 | 2.44 | 107,312 | 2.63 | 3.03 | 11 |
| 67 | 05-Aug | 281.50 | 284.60 | 281.20 | 282.45 | 282.94 | 0.16 | 4,797.73 | 207,424 | 3.14 | 133,591 | 3.27 | 3.78 | 13 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA