| 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: -; Drift%: - |
| Industry: Food Products | Face Value: 2; VWAP21: | Low52 Price: 198.12 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 109,863,595 | Low52 Date: 15-Oct-2025 | SHP: 36.14 / 11.3 / 23.1 / 29.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 300.2 / 216.75 | Month: 247.36 / 207.0 | Week: 227.02 / 211.5 | Day: 223.82 / 219.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 219.50 | 223.82 | 219.50 | 222.59 | 222.25 | 1.68 | 2,445.45 | 66,754 | 2.79 | 32,751 | 2.84 | 0.73 | 10 |
| 2 | 11-Nov | 222.40 | 225.00 | 217.02 | 218.91 | 220.65 | -0.84 | 2,405.02 | 94,828 | 3.97 | 42,162 | 3.66 | 0.93 | 13 |
| 3 | 10-Nov | 237.60 | 237.60 | 219.10 | 220.77 | 225.91 | -5.04 | 2,425.46 | 242,870 | 10.16 | 95,765 | 8.31 | 2.16 | 29 |
| 4 | 07-Nov | 222.60 | 233.70 | 217.00 | 232.49 | 228.83 | 3.41 | 2,554.22 | 368,283 | 15.41 | 238,317 | 20.68 | 5.45 | 73 |
| 5 | 06-Nov | 216.00 | 227.00 | 215.00 | 224.83 | 222.92 | 2.08 | 2,470.06 | 228,680 | 9.57 | 106,785 | 9.27 | 2.38 | 33 |
| 6 | 04-Nov | 221.90 | 224.50 | 218.81 | 220.24 | 221.04 | -0.45 | 2,419.64 | 49,524 | 2.07 | 26,122 | 2.27 | 0.58 | 8 |
| 7 | 03-Nov | 219.54 | 223.54 | 218.26 | 221.23 | 221.43 | 0.77 | 2,430.51 | 101,870 | 4.26 | 51,086 | 4.43 | 1.13 | 16 |
| 8 | 31-Oct | 222.80 | 222.80 | 218.00 | 219.54 | 219.68 | -1.46 | 2,411.95 | 60,992 | 2.55 | 37,711 | 3.27 | 0.83 | 11 |
| 9 | 30-Oct | 222.75 | 226.07 | 221.68 | 222.80 | 224.22 | -0.27 | 2,447.76 | 86,854 | 3.63 | 46,381 | 4.03 | 1.04 | 14 |
| 10 | 29-Oct | 223.00 | 227.02 | 218.50 | 223.40 | 222.74 | 0.41 | 2,454.35 | 201,799 | 8.44 | 90,944 | 7.89 | 2.03 | 28 |
| 11 | 28-Oct | 217.80 | 224.15 | 215.00 | 222.48 | 221.25 | 2.48 | 2,444.25 | 295,934 | 12.38 | 98,300 | 8.53 | 2.17 | 30 |
| 12 | 27-Oct | 212.00 | 217.90 | 211.50 | 217.10 | 215.36 | 2.72 | 2,385.14 | 174,975 | 7.32 | 83,015 | 7.20 | 1.79 | 25 |
| 13 | 24-Oct | 212.10 | 212.96 | 208.42 | 211.35 | 210.62 | 0.56 | 2,321.97 | 67,826 | 2.84 | 40,313 | 3.50 | 0.85 | 12 |
| 14 | 23-Oct | 210.99 | 214.45 | 209.00 | 210.18 | 211.77 | 1.17 | 2,309.11 | 158,819 | 6.64 | 71,108 | 6.17 | 1.51 | 22 |
| 15 | 21-Oct | 206.00 | 208.84 | 203.40 | 207.74 | 206.91 | 1.37 | 2,282.31 | 59,831 | 2.50 | 40,459 | 3.51 | 0.84 | 12 |
| 16 | 20-Oct | 203.65 | 207.09 | 200.97 | 204.94 | 204.38 | 0.63 | 2,251.54 | 101,067 | 4.23 | 58,518 | 5.08 | 1.20 | 18 |
| 17 | 17-Oct | 204.03 | 206.30 | 201.20 | 203.65 | 204.13 | -0.54 | 2,237.37 | 57,805 | 2.42 | 29,625 | 2.57 | 0.60 | 9 |
| 18 | 16-Oct | 205.00 | 209.80 | 204.05 | 204.75 | 206.67 | 0.38 | 2,249.46 | 107,235 | 4.49 | 62,998 | 5.47 | 1.30 | 19 |
| 19 | 15-Oct | 200.00 | 204.90 | 198.12 | 203.97 | 201.19 | 2.27 | 2,240.89 | 93,402 | 3.91 | 45,889 | 3.98 | 0.92 | 14 |
| 20 | 14-Oct | 203.00 | 204.95 | 198.81 | 199.45 | 201.24 | -1.71 | 2,191.23 | 119,511 | 5.00 | 65,074 | 5.65 | 1.31 | 20 |
| 21 | 13-Oct | 202.01 | 204.39 | 201.45 | 202.91 | 202.61 | 0.20 | 2,229.24 | 64,630 | 2.70 | 33,918 | 2.94 | 0.69 | 10 |
| 22 | 10-Oct | 205.01 | 206.63 | 201.32 | 202.50 | 203.90 | -1.69 | 2,224.74 | 111,762 | 4.68 | 59,108 | 5.13 | 1.21 | 18 |
| 23 | 09-Oct | 201.99 | 209.65 | 201.28 | 205.99 | 204.82 | 2.57 | 2,263.08 | 265,190 | 11.09 | 117,670 | 10.21 | 2.41 | 36 |
| 24 | 08-Oct | 214.60 | 216.76 | 200.10 | 200.82 | 205.61 | -6.53 | 2,206.28 | 567,159 | 23.73 | 274,612 | 23.83 | 5.65 | 84 |
| 25 | 07-Oct | 215.00 | 220.50 | 211.68 | 214.84 | 215.68 | 0.05 | 2,360.31 | 195,965 | 8.20 | 113,222 | 9.83 | 2.44 | 35 |
| 26 | 06-Oct | 217.68 | 218.95 | 213.65 | 214.74 | 215.79 | -1.26 | 2,359.21 | 64,629 | 2.70 | 31,007 | 2.69 | 0.67 | 9 |
| 27 | 03-Oct | 221.39 | 221.39 | 216.04 | 217.49 | 218.03 | -1.38 | 2,389.42 | 85,978 | 3.60 | 50,270 | 4.36 | 1.10 | 15 |
| 28 | 01-Oct | 223.00 | 223.00 | 218.90 | 220.54 | 220.57 | -0.22 | 2,422.93 | 30,894 | 1.29 | 16,170 | 1.40 | 0.36 | 5 |
| 29 | 30-Sep | 220.60 | 225.01 | 215.90 | 221.03 | 220.00 | 0.53 | 2,428.32 | 55,760 | 2.33 | 19,858 | 1.72 | 0.00 | 6 |
| 30 | 29-Sep | 221.30 | 222.00 | 218.06 | 219.87 | 219.45 | -0.32 | 2,415.57 | 38,902 | 1.63 | 19,612 | 1.70 | 0.43 | 6 |
| 31 | 26-Sep | 222.20 | 222.91 | 218.10 | 220.58 | 220.46 | -1.11 | 2,423.37 | 48,713 | 2.04 | 21,721 | 1.89 | 0.48 | 7 |
| 32 | 25-Sep | 225.00 | 226.70 | 222.10 | 223.05 | 224.74 | -0.95 | 2,450.51 | 52,623 | 2.20 | 26,654 | 2.31 | 0.60 | 8 |
| 33 | 24-Sep | 226.80 | 229.00 | 225.00 | 225.18 | 225.18 | -1.02 | 2,473.91 | 526,451 | 22.02 | 476,608 | 41.36 | 10.73 | 145 |
| 34 | 23-Sep | 231.35 | 231.49 | 226.43 | 227.51 | 228.02 | -1.26 | 2,499.51 | 47,926 | 2.00 | 32,614 | 2.83 | 0.74 | 10 |
| 35 | 22-Sep | 230.81 | 234.50 | 227.28 | 230.41 | 230.83 | -0.22 | 2,531.37 | 30,726 | 1.29 | 13,359 | 1.16 | 0.31 | 4 |
| 36 | 19-Sep | 231.99 | 236.90 | 230.02 | 230.91 | 232.01 | 0.21 | 2,536.86 | 61,002 | 2.55 | 19,816 | 1.72 | 0.46 | 6 |
| 37 | 18-Sep | 233.46 | 236.57 | 229.10 | 230.43 | 232.31 | -2.29 | 2,531.59 | 65,099 | 2.72 | 35,504 | 3.08 | 0.82 | 11 |
| 38 | 17-Sep | 232.45 | 236.75 | 230.29 | 235.83 | 234.27 | 1.95 | 2,590.91 | 84,439 | 3.53 | 41,874 | 3.63 | 0.98 | 13 |
| 39 | 16-Sep | 233.40 | 234.95 | 230.02 | 231.32 | 232.07 | -0.23 | 2,541.36 | 55,428 | 2.32 | 30,460 | 2.64 | 0.71 | 9 |
| 40 | 15-Sep | 231.15 | 234.98 | 228.00 | 231.85 | 231.47 | 0.69 | 2,547.19 | 92,265 | 3.86 | 52,229 | 4.53 | 1.21 | 16 |
| 41 | 12-Sep | 230.00 | 232.98 | 228.19 | 230.25 | 230.41 | 0.42 | 2,529.61 | 42,804 | 1.79 | 19,398 | 1.68 | 0.45 | 6 |
| 42 | 11-Sep | 234.93 | 234.93 | 228.50 | 229.28 | 230.65 | -1.98 | 2,518.95 | 53,693 | 2.25 | 29,885 | 2.59 | 0.69 | 9 |
| 43 | 10-Sep | 227.10 | 237.36 | 227.10 | 233.92 | 235.24 | 3.55 | 2,569.93 | 333,998 | 13.97 | 44,672 | 3.88 | 1.05 | 14 |
| 44 | 09-Sep | 231.77 | 232.82 | 225.02 | 225.91 | 227.79 | -2.53 | 2,481.93 | 67,768 | 2.83 | 34,468 | 2.99 | 0.79 | 11 |
| 45 | 08-Sep | 239.48 | 241.39 | 230.01 | 231.77 | 236.66 | -3.22 | 2,546.31 | 86,224 | 3.61 | 41,074 | 3.56 | 0.97 | 13 |
| 46 | 05-Sep | 239.00 | 247.36 | 235.94 | 239.49 | 242.17 | 0.53 | 2,631.12 | 349,145 | 14.61 | 72,061 | 6.25 | 1.75 | 22 |
| 47 | 04-Sep | 227.89 | 243.20 | 222.70 | 238.22 | 236.85 | 5.91 | 2,617.17 | 1,158,585 | 48.47 | 201,612 | 17.50 | 4.78 | 61 |
| 48 | 03-Sep | 221.54 | 228.15 | 218.58 | 224.92 | 222.61 | 2.00 | 2,471.05 | 112,121 | 4.69 | 60,460 | 5.25 | 1.35 | 18 |
| 49 | 02-Sep | 211.00 | 223.90 | 210.20 | 220.52 | 217.15 | 4.87 | 2,422.71 | 127,788 | 5.35 | 59,872 | 5.20 | 1.30 | 18 |
| 50 | 01-Sep | 207.57 | 211.91 | 207.00 | 210.28 | 209.98 | 2.04 | 2,310.21 | 71,736 | 3.00 | 35,891 | 3.11 | 0.75 | 11 |
| 51 | 29-Aug | 210.00 | 212.20 | 205.00 | 206.08 | 208.55 | -1.41 | 2,264.07 | 114,721 | 4.80 | 50,815 | 4.41 | 1.06 | 15 |
| 52 | 28-Aug | 219.20 | 219.20 | 206.59 | 209.03 | 211.59 | -4.66 | 2,296.48 | 188,337 | 7.88 | 88,236 | 7.66 | 1.87 | 27 |
| 53 | 26-Aug | 230.36 | 230.36 | 218.01 | 219.24 | 222.21 | -5.05 | 2,408.65 | 130,340 | 5.45 | 84,354 | 7.32 | 1.87 | 26 |
| 54 | 25-Aug | 230.00 | 233.50 | 228.60 | 230.89 | 230.99 | 1.06 | 2,536.64 | 62,049 | 2.60 | 38,611 | 3.35 | 0.89 | 12 |
| 55 | 22-Aug | 230.70 | 231.53 | 227.90 | 228.47 | 228.70 | -1.03 | 2,510.05 | 29,148 | 1.22 | 15,862 | 1.38 | 0.36 | 5 |
| 56 | 21-Aug | 230.60 | 234.60 | 230.10 | 230.85 | 231.96 | -0.16 | 2,536.20 | 48,134 | 2.01 | 22,630 | 1.96 | 0.52 | 7 |
| 57 | 20-Aug | 230.00 | 234.40 | 229.12 | 231.23 | 231.93 | 0.55 | 2,540.38 | 64,549 | 2.70 | 29,350 | 2.55 | 0.68 | 9 |
| 58 | 19-Aug | 227.00 | 230.55 | 223.66 | 229.97 | 227.68 | 1.55 | 2,526.53 | 91,814 | 3.84 | 45,183 | 3.92 | 1.03 | 14 |
| 59 | 18-Aug | 230.35 | 232.98 | 225.01 | 226.47 | 228.18 | -0.48 | 2,488.08 | 52,539 | 2.20 | 27,804 | 2.41 | 0.63 | 8 |
| 60 | 14-Aug | 228.90 | 230.01 | 226.91 | 227.57 | 228.31 | -0.28 | 2,500.17 | 23,904 | 1.00 | 11,522 | 1.00 | 0.26 | 4 |
| 61 | 13-Aug | 228.52 | 230.38 | 227.00 | 228.20 | 228.30 | -0.14 | 2,507.09 | 37,333 | 1.56 | 18,658 | 1.62 | 0.43 | 6 |
| 62 | 12-Aug | 229.07 | 233.44 | 227.10 | 228.52 | 230.03 | -0.24 | 2,510.60 | 53,127 | 2.22 | 16,122 | 1.40 | 0.37 | 5 |
| 63 | 11-Aug | 231.50 | 232.48 | 226.55 | 229.07 | 229.11 | -0.74 | 2,516.65 | 55,141 | 2.31 | 23,572 | 2.05 | 0.54 | 7 |
| 64 | 08-Aug | 229.19 | 234.70 | 227.73 | 230.78 | 232.20 | 1.09 | 2,535.43 | 88,409 | 3.70 | 35,649 | 3.09 | 0.83 | 11 |
| 65 | 07-Aug | 226.00 | 232.00 | 222.90 | 228.29 | 226.61 | 0.18 | 2,508.08 | 93,211 | 3.90 | 39,831 | 3.46 | 0.90 | 12 |
| 66 | 06-Aug | 232.94 | 234.59 | 224.00 | 227.89 | 228.67 | -1.70 | 2,503.68 | 83,447 | 3.49 | 36,722 | 3.19 | 0.84 | 11 |
| 67 | 05-Aug | 245.05 | 245.05 | 229.00 | 231.82 | 234.36 | -5.40 | 2,546.86 | 202,436 | 8.47 | 96,775 | 8.40 | 2.27 | 29 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP