| 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; VWAP21: 278.37 | Low52 Price: 242.05 | Barrier: 283.5; Drift%: -5.14 |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 169,861,120 | Low52 Date: 04-Mar-2025 | SHP: 32.16 / 1.6 / 6.24 / 59.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 346.9 / 242.05 | Month: 319.1 / 277.5 | Week: 283.5 / 271.85 | Day: 274.3 / 268.5 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 270.45 | 274.30 | 268.50 | 269.65 | 270.91 | -0.68 | 4,580.31 | 134,677 | 1.45 | 74,087 | 1.20 | 2.01 | 7 |
| 2 | 26-Aug | 272.50 | 274.65 | 271.00 | 271.50 | 272.45 | -0.89 | 4,611.73 | 133,784 | 1.44 | 87,202 | 1.41 | 2.38 | 9 |
| 3 | 25-Aug | 276.00 | 278.20 | 272.80 | 273.95 | 274.26 | -0.80 | 4,653.35 | 148,090 | 1.59 | 96,990 | 1.57 | 2.66 | 10 |
| 4 | 22-Aug | 280.50 | 281.65 | 274.95 | 276.15 | 277.73 | -1.99 | 4,690.71 | 119,332 | 1.28 | 80,989 | 1.31 | 2.25 | 8 |
| 5 | 21-Aug | 282.00 | 285.05 | 279.65 | 281.75 | 282.44 | 0.86 | 4,785.84 | 181,755 | 1.95 | 97,626 | 1.58 | 2.76 | 10 |
| 6 | 20-Aug | 272.00 | 282.60 | 271.70 | 279.35 | 278.37 | 2.83 | 4,745.07 | 358,813 | 3.85 | 163,665 | 2.64 | 4.56 | 16 |
| 7 | 19-Aug | 271.30 | 272.90 | 270.45 | 271.65 | 271.40 | 0.22 | 4,614.28 | 150,510 | 1.62 | 88,788 | 1.43 | 2.41 | 9 |
| 8 | 18-Aug | 274.00 | 275.00 | 270.00 | 271.05 | 271.40 | -0.57 | 4,604.09 | 276,660 | 2.97 | 138,345 | 2.23 | 3.75 | 14 |
| 9 | 14-Aug | 275.05 | 276.75 | 271.85 | 272.60 | 273.32 | -0.73 | 4,630.41 | 129,037 | 1.39 | 89,180 | 1.44 | 2.44 | 9 |
| 10 | 13-Aug | 279.20 | 280.70 | 273.05 | 274.60 | 276.60 | -1.65 | 4,664.39 | 158,195 | 1.70 | 96,645 | 1.56 | 2.67 | 10 |
| 11 | 12-Aug | 277.55 | 280.45 | 276.80 | 279.20 | 278.98 | 0.70 | 4,742.52 | 142,101 | 1.53 | 83,276 | 1.34 | 2.32 | 8 |
| 12 | 11-Aug | 280.00 | 283.50 | 273.05 | 277.25 | 278.43 | -1.00 | 4,709.40 | 338,965 | 3.64 | 208,267 | 3.36 | 5.80 | 21 |
| 13 | 08-Aug | 282.45 | 283.65 | 279.00 | 280.05 | 281.75 | -1.15 | 4,756.96 | 104,863 | 1.13 | 71,733 | 1.16 | 2.02 | 7 |
| 14 | 07-Aug | 282.00 | 284.50 | 279.05 | 283.30 | 282.20 | 0.44 | 4,812.17 | 178,662 | 1.92 | 105,096 | 1.70 | 2.97 | 11 |
| 15 | 06-Aug | 282.50 | 284.00 | 281.00 | 282.05 | 282.61 | -0.14 | 4,790.93 | 161,319 | 1.73 | 107,312 | 1.73 | 3.03 | 11 |
| 16 | 05-Aug | 281.50 | 284.60 | 281.20 | 282.45 | 282.94 | 0.16 | 4,797.73 | 207,424 | 2.23 | 133,591 | 2.16 | 3.78 | 13 |
| 17 | 04-Aug | 281.05 | 283.45 | 280.15 | 282.00 | 282.02 | -0.02 | 4,790.00 | 93,122 | 1.00 | 61,918 | 1.00 | 1.75 | 6 |
| 18 | 01-Aug | 282.20 | 284.20 | 280.00 | 282.05 | 282.29 | -0.12 | 4,790.93 | 299,928 | 3.22 | 252,313 | 4.07 | 7.12 | 25 |
| 19 | 31-Jul | 282.40 | 283.90 | 279.00 | 282.40 | 282.51 | 0.00 | 4,796.88 | 127,230 | 1.37 | 73,086 | 1.18 | 2.06 | 7 |
| 20 | 30-Jul | 281.00 | 283.80 | 279.35 | 282.40 | 282.60 | 0.37 | 4,796.88 | 353,943 | 3.80 | 289,764 | 4.68 | 8.19 | 29 |
| 21 | 29-Jul | 279.80 | 282.20 | 277.50 | 281.35 | 280.52 | 0.43 | 4,779.04 | 116,999 | 1.26 | 63,376 | 1.02 | 1.78 | 6 |
| 22 | 28-Jul | 282.00 | 283.45 | 279.25 | 280.15 | 280.58 | -0.64 | 4,758.66 | 190,540 | 2.05 | 110,594 | 1.79 | 3.10 | 11 |
| 23 | 25-Jul | 282.50 | 286.35 | 280.75 | 281.95 | 283.84 | -1.00 | 4,789.23 | 245,264 | 2.63 | 132,028 | 2.13 | 3.75 | 13 |
| 24 | 24-Jul | 287.00 | 288.80 | 283.60 | 284.80 | 286.91 | -0.84 | 4,837.64 | 323,149 | 3.47 | 216,264 | 3.49 | 6.20 | 22 |
| 25 | 23-Jul | 286.00 | 288.80 | 285.95 | 287.20 | 287.10 | 0.98 | 4,878.41 | 296,127 | 3.18 | 160,442 | 2.59 | 4.61 | 16 |
| 26 | 22-Jul | 290.50 | 295.20 | 280.35 | 284.40 | 286.32 | -2.85 | 4,830.85 | 1,461,490 | 15.69 | 532,470 | 8.60 | 15.25 | 54 |
| 27 | 21-Jul | 293.85 | 295.65 | 290.50 | 292.75 | 293.72 | -0.02 | 4,972.68 | 398,350 | 4.28 | 254,898 | 4.12 | 7.49 | 26 |
| 28 | 18-Jul | 294.70 | 294.70 | 287.35 | 292.80 | 291.20 | -0.14 | 4,973.53 | 243,141 | 2.61 | 120,423 | 1.94 | 3.51 | 12 |
| 29 | 17-Jul | 295.90 | 298.20 | 292.50 | 293.20 | 294.45 | -0.68 | 4,980.33 | 316,383 | 3.40 | 220,953 | 3.57 | 6.51 | 22 |
| 30 | 16-Jul | 299.35 | 300.70 | 293.15 | 295.20 | 296.32 | -1.29 | 5,014.30 | 1,016,394 | 10.91 | 805,500 | 13.01 | 23.87 | 81 |
| 31 | 15-Jul | 299.90 | 302.65 | 297.00 | 299.05 | 299.17 | -0.32 | 5,079.70 | 334,802 | 3.60 | 171,647 | 2.77 | 5.14 | 17 |
| 32 | 14-Jul | 296.00 | 303.20 | 295.70 | 300.00 | 299.95 | 0.59 | 5,095.00 | 647,589 | 6.95 | 282,360 | 4.56 | 8.47 | 28 |
| 33 | 11-Jul | 281.15 | 303.30 | 278.00 | 298.25 | 296.04 | 6.18 | 5,066.11 | 3,052,555 | 32.78 | 833,288 | 13.46 | 24.67 | 84 |
| 34 | 10-Jul | 283.40 | 285.50 | 280.25 | 280.90 | 281.59 | -0.85 | 4,771.40 | 208,761 | 2.24 | 130,868 | 2.11 | 3.69 | 13 |
| 35 | 09-Jul | 285.75 | 285.75 | 282.20 | 283.30 | 283.51 | 0.00 | 4,812.17 | 203,093 | 2.18 | 117,542 | 1.90 | 3.33 | 12 |
| 36 | 08-Jul | 285.05 | 288.55 | 282.05 | 283.30 | 283.95 | -0.61 | 4,812.17 | 271,135 | 2.91 | 141,174 | 2.28 | 4.01 | 14 |
| 37 | 07-Jul | 289.30 | 289.30 | 283.90 | 285.05 | 285.71 | -1.50 | 4,841.89 | 362,902 | 3.90 | 194,233 | 3.14 | 5.55 | 20 |
| 38 | 04-Jul | 297.55 | 298.55 | 288.40 | 289.40 | 291.18 | -3.36 | 4,915.78 | 579,875 | 6.23 | 291,840 | 4.71 | 8.50 | 29 |
| 39 | 03-Jul | 303.00 | 303.00 | 297.05 | 299.45 | 299.74 | -5.15 | 5,086.49 | 796,271 | 8.55 | 303,159 | 4.90 | 9.09 | 30 |
| 40 | 02-Jul | 317.50 | 319.10 | 311.00 | 315.70 | 315.05 | 0.29 | 5,362.52 | 1,338,370 | 14.37 | 714,545 | 11.54 | 22.51 | 72 |
| 41 | 01-Jul | 317.70 | 317.70 | 311.70 | 314.80 | 313.78 | 2.37 | 5,347.23 | 1,450,383 | 15.57 | 802,704 | 12.96 | 25.19 | 81 |
| 42 | 30-Jun | 300.00 | 308.80 | 298.60 | 307.50 | 305.25 | 3.62 | 5,223.23 | 1,592,323 | 17.10 | 745,064 | 12.03 | 22.74 | 75 |
| 43 | 27-Jun | 293.75 | 298.00 | 292.25 | 296.75 | 295.68 | 1.80 | 5,040.63 | 854,738 | 9.18 | 435,296 | 7.03 | 12.87 | 44 |
| 44 | 26-Jun | 292.00 | 294.20 | 290.80 | 291.50 | 291.72 | 0.22 | 4,951.45 | 373,427 | 4.01 | 243,669 | 3.94 | 7.11 | 24 |
| 45 | 25-Jun | 288.10 | 294.90 | 288.10 | 290.85 | 291.13 | 1.25 | 4,940.41 | 450,967 | 4.84 | 248,166 | 4.01 | 7.22 | 25 |
| 46 | 24-Jun | 283.40 | 289.50 | 283.40 | 287.25 | 287.04 | 1.57 | 4,879.26 | 316,000 | 3.39 | 188,982 | 3.05 | 5.42 | 19 |
| 47 | 23-Jun | 280.65 | 283.50 | 279.65 | 282.80 | 281.55 | 0.04 | 4,803.67 | 228,472 | 2.45 | 127,709 | 2.06 | 3.60 | 13 |
| 48 | 20-Jun | 279.00 | 283.80 | 279.00 | 282.70 | 281.85 | 0.87 | 4,801.97 | 152,991 | 1.64 | 81,264 | 1.31 | 2.29 | 8 |
| 49 | 19-Jun | 283.00 | 284.55 | 279.60 | 280.25 | 281.33 | -1.06 | 4,760.36 | 269,509 | 2.89 | 185,029 | 2.99 | 5.21 | 19 |
| 50 | 18-Jun | 284.00 | 286.15 | 282.25 | 283.25 | 283.74 | -0.02 | 4,811.32 | 193,424 | 2.08 | 112,803 | 1.82 | 3.20 | 11 |
| 51 | 17-Jun | 285.10 | 288.50 | 282.65 | 283.30 | 284.63 | -0.70 | 4,812.17 | 263,736 | 2.83 | 150,260 | 2.43 | 4.28 | 15 |
| 52 | 16-Jun | 285.00 | 287.35 | 281.00 | 285.30 | 283.97 | -0.09 | 4,846.14 | 233,497 | 2.51 | 112,766 | 1.82 | 3.20 | 11 |
| 53 | 13-Jun | 287.05 | 287.05 | 283.50 | 285.55 | 285.28 | -1.33 | 4,850.38 | 252,094 | 2.71 | 123,600 | 2.00 | 3.53 | 12 |
| 54 | 12-Jun | 291.70 | 292.40 | 287.20 | 289.40 | 289.87 | -0.14 | 4,915.78 | 344,756 | 3.70 | 201,274 | 3.25 | 5.83 | 20 |
| 55 | 11-Jun | 286.95 | 292.40 | 286.95 | 289.80 | 289.75 | 0.99 | 4,922.58 | 347,537 | 3.73 | 185,941 | 3.00 | 5.39 | 19 |
| 56 | 10-Jun | 287.65 | 289.45 | 286.20 | 286.95 | 287.33 | 0.65 | 4,874.16 | 290,557 | 3.12 | 172,171 | 2.78 | 4.95 | 17 |
| 57 | 09-Jun | 283.50 | 286.50 | 282.40 | 285.10 | 284.89 | 1.50 | 4,842.74 | 297,385 | 3.19 | 186,143 | 3.01 | 5.30 | 19 |
| 58 | 06-Jun | 279.85 | 281.80 | 278.80 | 280.90 | 280.26 | 0.57 | 4,771.40 | 283,945 | 3.05 | 179,947 | 2.91 | 5.04 | 18 |
| 59 | 05-Jun | 278.20 | 282.90 | 278.10 | 279.30 | 280.72 | 0.43 | 4,744.22 | 226,615 | 2.43 | 129,153 | 2.09 | 3.63 | 13 |
| 60 | 04-Jun | 280.05 | 282.55 | 277.50 | 278.10 | 278.58 | -1.08 | 4,723.84 | 315,219 | 3.38 | 219,475 | 3.54 | 6.11 | 22 |
| 61 | 03-Jun | 283.30 | 284.65 | 280.40 | 281.15 | 281.46 | -0.76 | 4,775.65 | 212,734 | 2.28 | 147,834 | 2.39 | 4.16 | 15 |
| 62 | 02-Jun | 286.00 | 287.65 | 282.50 | 283.30 | 284.26 | -0.89 | 4,812.17 | 345,154 | 3.71 | 226,237 | 3.65 | 6.43 | 23 |
| 63 | 30-May | 288.00 | 288.45 | 284.00 | 285.85 | 285.65 | -0.31 | 4,855.48 | 161,371 | 1.73 | 93,259 | 1.51 | 2.66 | 9 |
| 64 | 29-May | 286.60 | 287.95 | 285.55 | 286.75 | 286.43 | 0.09 | 4,870.77 | 171,965 | 1.85 | 110,466 | 1.78 | 3.16 | 11 |
| 65 | 28-May | 286.75 | 289.05 | 286.20 | 286.50 | 287.03 | 0.05 | 4,866.52 | 192,104 | 2.06 | 116,739 | 1.89 | 3.35 | 12 |
| 66 | 27-May | 289.40 | 291.85 | 285.80 | 286.35 | 286.74 | -1.05 | 4,863.97 | 285,117 | 3.06 | 204,672 | 3.31 | 5.87 | 21 |
| 67 | 26-May | 289.40 | 290.95 | 287.75 | 289.40 | 289.33 | 0.26 | 4,915.78 | 167,212 | 1.80 | 97,579 | 1.58 | 2.82 | 10 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA