| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 353.95 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 269.8; Drift%: -2.14 |
| Industry: Food Products | Face Value: 2; VWAP21: | Low52 Price: 209.11 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 109,863,595 | Low52 Date: 23-Jul-2024 | SHP: 36.14 / 9.84 / 23.65 / 30.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 300.2 / 216.75 | Month: 242.68 / 211.78 | Week: 279.5 / 261.55 | Day: 266.85 / 262.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 264.00 | 266.85 | 262.35 | 264.15 | 264.46 | -0.71 | 2,902.05 | 35,362 | 1.07 | 16,170 | 1.05 | 0.43 | 5 |
| 2 | 10-Jul | 264.35 | 269.55 | 264.35 | 266.05 | 266.58 | 0.97 | 2,922.92 | 55,068 | 1.67 | 18,876 | 1.23 | 0.50 | 6 |
| 3 | 09-Jul | 265.20 | 267.10 | 262.05 | 263.50 | 264.76 | -0.64 | 2,894.91 | 35,718 | 1.08 | 15,828 | 1.03 | 0.42 | 5 |
| 4 | 08-Jul | 267.80 | 268.70 | 263.00 | 265.20 | 265.12 | -0.58 | 2,913.58 | 46,874 | 1.42 | 22,603 | 1.47 | 0.60 | 7 |
| 5 | 07-Jul | 265.15 | 269.00 | 264.85 | 266.75 | 266.86 | -0.32 | 2,930.61 | 33,039 | 1.00 | 15,392 | 1.00 | 0.41 | 5 |
| 6 | 04-Jul | 264.15 | 269.80 | 264.15 | 267.60 | 267.69 | 0.45 | 2,939.95 | 45,279 | 1.37 | 19,886 | 1.29 | 0.53 | 6 |
| 7 | 03-Jul | 263.55 | 267.15 | 263.55 | 266.40 | 265.87 | 1.08 | 2,926.77 | 64,464 | 1.95 | 28,306 | 1.84 | 0.75 | 8 |
| 8 | 02-Jul | 272.80 | 275.10 | 261.55 | 263.55 | 264.98 | -2.57 | 2,895.46 | 144,419 | 4.37 | 66,071 | 4.29 | 1.75 | 20 |
| 9 | 01-Jul | 271.00 | 275.55 | 269.80 | 270.50 | 271.79 | -0.65 | 2,971.81 | 83,398 | 2.52 | 36,990 | 2.40 | 1.01 | 11 |
| 10 | 30-Jun | 276.17 | 279.50 | 271.00 | 272.27 | 273.89 | -1.41 | 2,991.26 | 109,149 | 3.30 | 48,567 | 3.16 | 1.33 | 15 |
| 11 | 27-Jun | 279.87 | 286.35 | 274.69 | 276.17 | 280.25 | -1.32 | 3,034.10 | 154,609 | 4.68 | 40,805 | 2.65 | 1.14 | 12 |
| 12 | 26-Jun | 282.75 | 283.56 | 277.10 | 279.86 | 279.48 | -0.59 | 3,074.64 | 41,222 | 1.25 | 18,534 | 1.20 | 0.52 | 6 |
| 13 | 25-Jun | 286.40 | 287.77 | 280.00 | 281.52 | 283.85 | -0.50 | 3,092.88 | 54,909 | 1.66 | 22,195 | 1.44 | 0.63 | 7 |
| 14 | 24-Jun | 278.95 | 289.85 | 278.62 | 282.94 | 283.56 | 2.76 | 3,108.48 | 139,905 | 4.23 | 48,451 | 3.15 | 1.37 | 15 |
| 15 | 23-Jun | 270.00 | 276.00 | 269.06 | 275.34 | 273.49 | 0.95 | 3,024.98 | 112,313 | 3.40 | 32,082 | 2.08 | 0.88 | 10 |
| 16 | 20-Jun | 275.85 | 282.69 | 272.00 | 272.76 | 275.79 | -1.56 | 2,996.64 | 139,078 | 4.21 | 39,607 | 2.57 | 1.09 | 12 |
| 17 | 19-Jun | 288.00 | 293.09 | 275.25 | 277.07 | 283.99 | -3.77 | 3,043.99 | 164,049 | 4.97 | 52,654 | 3.42 | 1.50 | 16 |
| 18 | 18-Jun | 287.02 | 295.00 | 285.46 | 287.91 | 290.26 | -0.49 | 3,163.08 | 160,816 | 4.87 | 47,395 | 3.08 | 1.38 | 14 |
| 19 | 17-Jun | 274.18 | 294.80 | 274.18 | 289.32 | 289.17 | 5.52 | 3,178.57 | 556,109 | 16.83 | 96,417 | 6.26 | 2.79 | 29 |
| 20 | 16-Jun | 276.00 | 279.99 | 271.03 | 274.18 | 274.13 | -1.31 | 3,012.24 | 110,238 | 3.34 | 35,955 | 2.34 | 0.99 | 11 |
| 21 | 13-Jun | 280.00 | 284.41 | 273.95 | 277.81 | 279.50 | -2.01 | 3,052.12 | 134,072 | 4.06 | 41,484 | 2.69 | 1.16 | 12 |
| 22 | 12-Jun | 294.70 | 297.65 | 280.38 | 283.52 | 287.33 | -4.79 | 3,114.85 | 203,891 | 6.17 | 78,897 | 5.13 | 2.27 | 24 |
| 23 | 11-Jun | 273.65 | 300.85 | 270.33 | 297.79 | 292.88 | 9.31 | 3,271.63 | 1,510,945 | 45.73 | 327,514 | 21.28 | 9.59 | 98 |
| 24 | 10-Jun | 275.80 | 277.09 | 268.47 | 272.43 | 271.79 | -0.72 | 2,993.01 | 122,197 | 3.70 | 49,479 | 3.21 | 1.34 | 15 |
| 25 | 09-Jun | 258.00 | 285.79 | 256.61 | 274.40 | 272.55 | 6.57 | 3,014.66 | 759,064 | 22.97 | 236,495 | 15.36 | 6.45 | 71 |
| 26 | 06-Jun | 262.53 | 264.88 | 256.37 | 257.48 | 259.59 | -1.92 | 2,828.77 | 159,495 | 4.83 | 84,788 | 5.51 | 2.20 | 25 |
| 27 | 05-Jun | 264.86 | 268.35 | 261.10 | 262.53 | 265.33 | -1.19 | 2,884.25 | 99,933 | 3.02 | 50,908 | 3.31 | 1.35 | 15 |
| 28 | 04-Jun | 269.00 | 273.01 | 262.00 | 265.68 | 266.62 | -2.52 | 2,918.86 | 204,150 | 6.18 | 83,230 | 5.41 | 2.22 | 25 |
| 29 | 03-Jun | 261.80 | 278.00 | 255.06 | 272.56 | 267.90 | 4.49 | 2,994.44 | 714,361 | 21.62 | 288,120 | 18.72 | 7.72 | 86 |
| 30 | 02-Jun | 235.99 | 264.00 | 230.86 | 260.84 | 253.32 | 10.53 | 2,865.68 | 1,508,799 | 45.67 | 458,806 | 29.81 | 11.62 | 138 |
| 31 | 30-May | 233.79 | 237.20 | 231.33 | 235.99 | 234.70 | 0.94 | 2,592.67 | 109,081 | 3.30 | 64,416 | 4.18 | 1.51 | 19 |
| 32 | 29-May | 232.90 | 235.25 | 228.61 | 233.79 | 232.36 | 0.88 | 2,568.50 | 116,345 | 3.52 | 57,913 | 3.76 | 1.35 | 17 |
| 33 | 28-May | 232.80 | 236.40 | 230.30 | 231.74 | 233.95 | 0.18 | 2,545.98 | 140,938 | 4.27 | 63,441 | 4.12 | 1.48 | 19 |
| 34 | 27-May | 227.55 | 232.64 | 227.55 | 231.32 | 230.97 | 0.65 | 2,541.36 | 61,582 | 1.86 | 30,902 | 2.01 | 0.71 | 9 |
| 35 | 26-May | 230.98 | 232.79 | 229.20 | 229.83 | 230.54 | -0.50 | 2,525.00 | 49,051 | 1.48 | 21,954 | 1.43 | 0.51 | 7 |
| 36 | 23-May | 231.71 | 233.70 | 228.51 | 230.98 | 231.30 | -0.32 | 2,537.63 | 93,613 | 2.83 | 39,604 | 2.57 | 0.92 | 12 |
| 37 | 22-May | 227.91 | 233.45 | 225.01 | 231.71 | 228.74 | 1.67 | 2,545.65 | 106,546 | 3.22 | 48,532 | 3.15 | 1.11 | 15 |
| 38 | 21-May | 227.69 | 231.05 | 226.34 | 227.91 | 227.21 | 0.10 | 2,503.90 | 533,789 | 16.16 | 486,628 | 31.61 | 11.06 | 146 |
| 39 | 20-May | 232.90 | 234.50 | 226.50 | 227.69 | 228.61 | -1.81 | 2,501.48 | 86,225 | 2.61 | 37,469 | 2.43 | 0.86 | 11 |
| 40 | 19-May | 236.10 | 239.95 | 230.73 | 231.88 | 234.02 | -2.28 | 2,547.52 | 176,197 | 5.33 | 62,647 | 4.07 | 1.47 | 19 |
| 41 | 16-May | 225.50 | 242.68 | 224.06 | 237.28 | 235.81 | 6.00 | 2,606.84 | 442,671 | 13.40 | 117,028 | 7.60 | 2.76 | 35 |
| 42 | 15-May | 224.00 | 225.75 | 219.11 | 223.85 | 223.07 | -4.05 | 2,459.30 | 293,325 | 8.88 | 85,316 | 5.54 | 1.90 | 26 |
| 43 | 14-May | 234.65 | 239.00 | 228.51 | 233.29 | 234.53 | 0.73 | 2,563.01 | 150,739 | 4.56 | 39,830 | 2.59 | 0.93 | 12 |
| 44 | 13-May | 226.01 | 233.30 | 223.67 | 231.59 | 228.25 | 2.47 | 2,544.33 | 72,714 | 2.20 | 34,811 | 2.26 | 0.79 | 10 |
| 45 | 12-May | 219.35 | 227.00 | 219.35 | 226.00 | 225.33 | 4.81 | 2,482.00 | 71,313 | 2.16 | 35,654 | 2.32 | 0.80 | 11 |
| 46 | 09-May | 213.55 | 216.99 | 211.78 | 215.62 | 214.44 | -1.57 | 2,368.88 | 54,311 | 1.64 | 22,717 | 1.48 | 0.49 | 7 |
| 47 | 08-May | 216.50 | 224.00 | 216.50 | 219.05 | 221.70 | 0.76 | 2,406.56 | 56,076 | 1.70 | 21,046 | 1.37 | 0.47 | 6 |
| 48 | 07-May | 220.00 | 220.50 | 213.21 | 217.40 | 216.01 | -1.25 | 2,388.43 | 104,674 | 3.17 | 43,070 | 2.80 | 0.93 | 13 |
| 49 | 06-May | 225.35 | 225.53 | 218.70 | 220.15 | 221.43 | -2.31 | 2,418.65 | 63,037 | 1.91 | 30,082 | 1.95 | 0.67 | 9 |
| 50 | 05-May | 221.20 | 226.00 | 219.13 | 225.35 | 223.85 | 1.62 | 2,475.78 | 49,057 | 1.48 | 22,101 | 1.44 | 0.49 | 7 |
| 51 | 02-May | 222.12 | 224.50 | 220.10 | 221.75 | 222.47 | -0.17 | 2,436.23 | 60,944 | 1.84 | 22,363 | 1.45 | 0.50 | 7 |
| 52 | 30-Apr | 226.51 | 226.66 | 220.02 | 222.12 | 223.07 | -1.94 | 2,440.29 | 84,494 | 2.56 | 33,104 | 2.15 | 0.74 | 10 |
| 53 | 29-Apr | 226.70 | 229.58 | 224.41 | 226.51 | 227.11 | 0.18 | 2,488.52 | 75,616 | 2.29 | 31,372 | 2.04 | 0.71 | 9 |
| 54 | 28-Apr | 224.75 | 228.39 | 220.45 | 226.11 | 225.33 | 1.71 | 2,484.13 | 81,258 | 2.46 | 35,946 | 2.34 | 0.81 | 11 |
| 55 | 25-Apr | 234.15 | 235.40 | 220.00 | 222.30 | 223.87 | -5.06 | 2,442.27 | 235,866 | 7.14 | 115,592 | 7.51 | 2.59 | 35 |
| 56 | 24-Apr | 232.00 | 236.77 | 230.84 | 234.15 | 234.22 | 0.94 | 2,572.46 | 88,241 | 2.67 | 40,867 | 2.65 | 0.96 | 12 |
| 57 | 23-Apr | 235.00 | 235.00 | 230.01 | 231.97 | 232.77 | 0.04 | 2,548.51 | 84,257 | 2.55 | 31,338 | 2.04 | 0.73 | 9 |
| 58 | 22-Apr | 231.00 | 235.21 | 230.00 | 231.87 | 232.92 | 0.98 | 2,547.41 | 184,056 | 5.57 | 62,823 | 4.08 | 1.46 | 19 |
| 59 | 21-Apr | 234.00 | 238.00 | 228.04 | 229.62 | 230.19 | -4.32 | 2,522.69 | 429,913 | 13.01 | 182,120 | 11.83 | 4.19 | 55 |
| 60 | 17-Apr | 242.00 | 243.85 | 239.00 | 239.99 | 241.12 | -1.94 | 2,636.62 | 119,095 | 3.60 | 50,065 | 3.25 | 1.21 | 15 |
| 61 | 16-Apr | 233.90 | 249.07 | 233.13 | 244.73 | 243.76 | 5.50 | 2,688.69 | 360,750 | 10.92 | 84,308 | 5.48 | 2.06 | 25 |
| 62 | 15-Apr | 229.50 | 232.49 | 226.44 | 231.98 | 230.29 | 2.92 | 2,548.62 | 59,153 | 1.79 | 32,873 | 2.14 | 0.76 | 10 |
| 63 | 11-Apr | 228.00 | 228.32 | 222.40 | 225.39 | 224.80 | 3.03 | 2,476.22 | 60,291 | 1.82 | 24,521 | 1.59 | 0.55 | 7 |
| 64 | 09-Apr | 223.00 | 224.99 | 217.00 | 218.77 | 219.09 | -3.19 | 2,403.49 | 62,235 | 1.88 | 30,421 | 1.98 | 0.67 | 9 |
| 65 | 08-Apr | 224.00 | 228.45 | 219.77 | 225.98 | 222.92 | 5.00 | 2,482.70 | 71,516 | 2.16 | 29,443 | 1.91 | 0.66 | 9 |
| 66 | 07-Apr | 215.89 | 223.56 | 210.55 | 215.22 | 216.60 | -7.51 | 2,364.48 | 238,418 | 7.22 | 96,626 | 6.28 | 2.09 | 29 |
| 67 | 04-Apr | 244.35 | 246.98 | 231.41 | 232.70 | 236.56 | -6.31 | 2,556.53 | 139,681 | 4.23 | 71,099 | 4.62 | 1.68 | 21 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA