| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 494.9 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 21,820,000 | Low52 Date: | SHP: 39.92 / 4.4 / 1.19 / 54.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 441.0 / 244.95 | Month: 308.85 / 244.95 | Week: 308.85 / 258.8 | Day: 310.0 / 288.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 300.00 | 301.80 | 283.00 | 286.10 | 288.91 | -5.98 | 624.27 | 135,750 | 4.21 | 72,000 | 3.31 | 2.08 | 0.61 |
| 2 | 03-Apr | 288.00 | 310.00 | 288.00 | 304.30 | 304.53 | 2.49 | 663.98 | 101,500 | 3.15 | 62,000 | 2.85 | 1.89 | 0.52 |
| 3 | 02-Apr | 301.00 | 301.00 | 296.00 | 296.90 | 297.35 | 0.00 | 647.84 | 32,250 | 1.00 | 21,750 | 1.00 | 0.65 | 0.18 |
| 4 | 01-Apr | 278.00 | 303.00 | 278.00 | 296.90 | 295.48 | 6.36 | 647.84 | 103,250 | 3.20 | 69,000 | 3.17 | 2.04 | 0.58 |
| 5 | 28-Mar | 269.80 | 286.00 | 258.80 | 279.15 | 273.45 | 5.52 | 609.11 | 287,500 | 8.91 | 223,250 | 10.26 | 6.10 | 1.88 |
| 6 | 27-Mar | 277.50 | 280.00 | 262.20 | 264.55 | 267.70 | -4.67 | 577.25 | 371,250 | 11.51 | 337,000 | 15.49 | 9.02 | 2.83 |
| 7 | 26-Mar | 290.00 | 290.00 | 275.00 | 277.50 | 282.55 | -3.16 | 605.51 | 89,250 | 2.77 | 69,500 | 3.20 | 1.96 | 0.58 |
| 8 | 25-Mar | 293.30 | 298.85 | 285.00 | 286.55 | 290.76 | -4.75 | 625.25 | 178,250 | 5.53 | 147,750 | 6.79 | 4.30 | 1.24 |
| 9 | 24-Mar | 306.90 | 308.85 | 296.55 | 300.85 | 300.88 | -0.43 | 656.45 | 141,500 | 4.39 | 108,500 | 4.99 | 3.26 | 0.91 |
| 10 | 21-Mar | 286.95 | 306.00 | 286.95 | 302.15 | 296.81 | 7.01 | 659.29 | 150,500 | 4.67 | 105,750 | 4.86 | 3.14 | 0.89 |
| 11 | 20-Mar | 292.95 | 292.95 | 280.35 | 282.35 | 286.56 | -1.57 | 616.09 | 95,250 | 2.95 | 74,000 | 3.40 | 2.12 | 0.62 |
| 12 | 19-Mar | 278.00 | 297.65 | 278.00 | 286.85 | 290.13 | 4.44 | 625.91 | 163,250 | 5.06 | 97,500 | 4.48 | 2.83 | 0.82 |
| 13 | 18-Mar | 277.00 | 284.00 | 270.00 | 274.65 | 278.00 | -3.29 | 599.29 | 187,750 | 5.82 | 156,750 | 7.21 | 4.00 | 1.32 |
| 14 | 17-Mar | 262.90 | 289.70 | 250.05 | 284.00 | 272.83 | 7.66 | 619.00 | 697,500 | 21.63 | 416,000 | 19.13 | 11.35 | 3.50 |
| 15 | 13-Mar | 270.00 | 273.00 | 260.00 | 263.80 | 267.57 | -2.51 | 575.61 | 167,500 | 5.19 | 115,500 | 5.31 | 3.09 | 0.97 |
| 16 | 12-Mar | 275.00 | 278.95 | 249.00 | 270.60 | 264.59 | 1.39 | 590.45 | 312,250 | 9.68 | 190,750 | 8.77 | 5.05 | 1.60 |
| 17 | 11-Mar | 255.00 | 281.70 | 244.95 | 266.90 | 259.21 | 2.57 | 582.38 | 328,250 | 10.18 | 217,000 | 9.98 | 5.62 | 1.83 |
| 18 | 10-Mar | 274.15 | 277.95 | 254.00 | 260.20 | 264.30 | -5.07 | 567.76 | 124,500 | 3.86 | 83,250 | 3.83 | 2.20 | 0.70 |
| 19 | 07-Mar | 279.55 | 279.80 | 272.00 | 274.10 | 275.56 | -1.35 | 598.09 | 82,000 | 2.54 | 58,500 | 2.69 | 1.61 | 0.49 |
| 20 | 06-Mar | 280.20 | 282.65 | 275.05 | 277.85 | 279.01 | -0.25 | 606.27 | 121,000 | 3.75 | 78,750 | 3.62 | 2.20 | 0.66 |
| 21 | 05-Mar | 275.95 | 290.40 | 275.95 | 278.55 | 280.84 | 1.79 | 607.80 | 113,750 | 3.53 | 76,000 | 3.49 | 2.13 | 0.64 |
| 22 | 04-Mar | 275.00 | 290.40 | 270.20 | 273.65 | 279.56 | -3.30 | 597.10 | 82,750 | 2.57 | 40,000 | 1.84 | 1.12 | 0.34 |
| 23 | 03-Mar | 290.00 | 290.00 | 272.00 | 283.00 | 282.19 | -3.05 | 617.00 | 96,750 | 3.00 | 70,500 | 3.24 | 1.99 | 0.59 |
| 24 | 28-Feb | 282.00 | 298.00 | 262.40 | 291.90 | 274.79 | 1.53 | 636.93 | 187,250 | 5.81 | 132,250 | 6.08 | 3.63 | 1.11 |
| 25 | 27-Feb | 303.00 | 303.00 | 280.00 | 287.50 | 289.30 | -4.69 | 627.33 | 56,000 | 1.74 | 35,750 | 1.64 | 1.03 | 0.30 |
| 26 | 25-Feb | 300.05 | 305.50 | 296.50 | 301.65 | 301.67 | -0.54 | 658.20 | 24,750 | 0.77 | 15,000 | 0.69 | 0.45 | 0.13 |
| 27 | 24-Feb | 306.45 | 308.95 | 301.05 | 303.30 | 304.71 | -1.81 | 661.80 | 19,500 | 0.60 | 14,500 | 0.67 | 0.44 | 0.12 |
| 28 | 21-Feb | 308.00 | 314.00 | 305.00 | 308.90 | 309.45 | 0.70 | 674.02 | 48,250 | 1.50 | 32,250 | 1.48 | 1.00 | 0.27 |
| 29 | 20-Feb | 300.00 | 310.00 | 295.05 | 306.75 | 306.31 | 1.96 | 669.33 | 47,000 | 1.46 | 26,000 | 1.20 | 0.80 | 0.22 |
| 30 | 19-Feb | 311.00 | 321.00 | 298.00 | 300.85 | 310.17 | -1.34 | 656.45 | 63,750 | 1.98 | 45,750 | 2.10 | 1.42 | 0.38 |
| 31 | 18-Feb | 298.00 | 321.00 | 275.05 | 304.95 | 293.69 | 2.28 | 665.40 | 181,000 | 5.61 | 145,750 | 6.70 | 4.28 | 1.23 |
| 32 | 17-Feb | 311.15 | 311.15 | 292.30 | 298.15 | 301.28 | -6.05 | 650.56 | 101,000 | 3.13 | 64,500 | 2.97 | 1.94 | 0.54 |
| 33 | 14-Feb | 328.00 | 330.00 | 305.00 | 317.35 | 314.29 | -2.35 | 692.46 | 86,000 | 2.67 | 63,250 | 2.91 | 1.99 | 0.53 |
| 34 | 13-Feb | 326.80 | 340.00 | 319.90 | 325.00 | 328.30 | 1.23 | 709.00 | 52,250 | 1.62 | 25,000 | 1.15 | 0.82 | 0.21 |
| 35 | 12-Feb | 322.10 | 330.00 | 300.00 | 321.05 | 319.27 | -1.29 | 700.53 | 122,750 | 3.81 | 88,250 | 4.06 | 2.82 | 0.74 |
| 36 | 11-Feb | 328.00 | 334.00 | 320.50 | 325.25 | 325.75 | -2.50 | 709.70 | 101,500 | 3.15 | 82,750 | 3.80 | 2.70 | 0.70 |
| 37 | 10-Feb | 341.70 | 341.70 | 331.00 | 333.60 | 335.00 | -2.37 | 727.92 | 23,250 | 0.72 | 19,000 | 0.87 | 0.00 | 0.16 |
| 38 | 07-Feb | 351.00 | 351.40 | 340.10 | 341.70 | 344.01 | -2.61 | 745.59 | 37,500 | 1.16 | 25,000 | 1.15 | 0.86 | 0.21 |
| 39 | 06-Feb | 355.00 | 359.90 | 350.00 | 350.85 | 355.60 | -0.89 | 765.55 | 49,250 | 1.53 | 26,750 | 1.23 | 0.95 | 0.22 |
| 40 | 05-Feb | 353.00 | 371.00 | 347.15 | 354.00 | 359.85 | -0.70 | 772.00 | 113,500 | 3.52 | 74,000 | 3.40 | 2.66 | 0.62 |
| 41 | 04-Feb | 355.00 | 358.45 | 348.00 | 356.50 | 352.52 | -0.10 | 777.88 | 32,750 | 1.02 | 21,500 | 0.99 | 0.76 | 0.18 |
| 42 | 03-Feb | 353.90 | 361.00 | 347.30 | 356.85 | 353.93 | -1.14 | 778.65 | 39,500 | 1.22 | 27,750 | 1.28 | 0.98 | 0.23 |
| 43 | 01-Feb | 347.95 | 364.00 | 347.30 | 360.95 | 355.58 | 3.74 | 787.59 | 27,750 | 0.86 | 20,000 | 0.92 | 0.71 | 0.17 |
| 44 | 31-Jan | 359.95 | 367.85 | 343.30 | 347.95 | 357.64 | -3.53 | 759.23 | 117,250 | 3.64 | 57,750 | 2.66 | 2.07 | 0.49 |
| 45 | 30-Jan | 350.00 | 368.00 | 349.95 | 360.70 | 358.20 | 3.71 | 787.05 | 41,750 | 1.29 | 36,750 | 1.69 | 1.32 | 0.31 |
| 46 | 29-Jan | 340.00 | 352.00 | 335.00 | 347.80 | 345.06 | 4.05 | 758.90 | 57,500 | 1.78 | 39,000 | 1.79 | 1.35 | 0.33 |
| 47 | 28-Jan | 349.70 | 349.70 | 318.20 | 334.25 | 333.04 | -2.68 | 729.33 | 61,750 | 1.91 | 38,250 | 1.76 | 1.27 | 0.32 |
| 48 | 27-Jan | 360.00 | 360.90 | 342.00 | 343.45 | 350.43 | -5.15 | 749.41 | 51,000 | 1.58 | 40,750 | 1.87 | 1.43 | 0.34 |
| 49 | 24-Jan | 367.95 | 371.00 | 355.00 | 362.10 | 363.64 | 0.08 | 790.10 | 84,250 | 2.61 | 67,500 | 3.10 | 2.45 | 0.57 |
| 50 | 23-Jan | 364.00 | 369.80 | 360.00 | 361.80 | 363.15 | -1.56 | 789.45 | 74,000 | 2.29 | 52,250 | 2.40 | 1.90 | 0.44 |
| 51 | 22-Jan | 376.00 | 379.90 | 361.00 | 367.45 | 368.80 | -2.49 | 801.78 | 62,750 | 1.95 | 49,750 | 2.29 | 1.83 | 0.42 |
| 52 | 21-Jan | 383.10 | 387.90 | 372.60 | 376.60 | 379.95 | -1.29 | 821.74 | 29,000 | 0.90 | 21,000 | 0.97 | 0.80 | 0.18 |
| 53 | 20-Jan | 386.00 | 393.95 | 378.05 | 381.45 | 383.25 | -1.97 | 832.32 | 50,000 | 1.55 | 39,000 | 1.79 | 1.49 | 0.33 |
| 54 | 17-Jan | 395.00 | 396.85 | 387.00 | 388.95 | 391.94 | -2.01 | 848.69 | 12,500 | 0.39 | 10,250 | 0.47 | 0.40 | 0.09 |
| 55 | 16-Jan | 393.95 | 412.75 | 393.95 | 396.75 | 404.16 | 2.29 | 865.71 | 76,500 | 2.37 | 55,000 | 2.53 | 2.22 | 0.46 |
| 56 | 15-Jan | 391.90 | 397.90 | 386.10 | 387.65 | 392.95 | -0.17 | 845.85 | 22,750 | 0.71 | 15,000 | 0.69 | 0.59 | 0.13 |
| 57 | 14-Jan | 382.90 | 391.05 | 374.00 | 388.30 | 383.16 | 2.69 | 847.27 | 74,750 | 2.32 | 51,500 | 2.37 | 1.97 | 0.43 |
| 58 | 13-Jan | 378.00 | 400.00 | 374.00 | 377.85 | 386.34 | -4.84 | 824.47 | 82,250 | 2.55 | 56,000 | 2.57 | 2.16 | 0.47 |
| 59 | 10-Jan | 408.55 | 408.55 | 380.10 | 396.15 | 394.24 | -3.03 | 864.40 | 153,000 | 4.74 | 108,750 | 5.00 | 4.29 | 0.91 |
| 60 | 09-Jan | 414.50 | 418.00 | 406.00 | 408.15 | 409.67 | -1.65 | 890.58 | 70,500 | 2.19 | 48,250 | 2.22 | 1.98 | 0.41 |
| 61 | 08-Jan | 423.90 | 425.00 | 405.00 | 414.90 | 414.03 | -1.19 | 905.31 | 69,250 | 2.15 | 48,000 | 2.21 | 1.99 | 0.40 |
| 62 | 07-Jan | 413.00 | 421.00 | 406.60 | 419.85 | 416.15 | 2.63 | 916.11 | 128,750 | 3.99 | 101,500 | 4.67 | 4.22 | 0.85 |
| 63 | 06-Jan | 430.05 | 441.00 | 389.65 | 408.80 | 420.33 | -4.87 | 892.00 | 263,750 | 8.18 | 177,750 | 8.17 | 7.47 | 1.49 |
| 64 | 03-Jan | 428.85 | 432.00 | 423.00 | 428.70 | 429.33 | 1.57 | 935.42 | 263,500 | 8.17 | 191,000 | 8.78 | 8.20 | 1.61 |
| 65 | 02-Jan | 417.00 | 426.80 | 399.10 | 421.95 | 414.28 | 2.89 | 920.69 | 470,750 | 14.60 | 346,250 | 15.92 | 14.34 | 2.91 |
| 66 | 01-Jan | 390.85 | 412.85 | 386.15 | 409.75 | 401.16 | 4.98 | 894.07 | 227,000 | 7.04 | 169,500 | 7.79 | 6.80 | 1.43 |
| 67 | 31-Dec | 365.45 | 395.00 | 360.00 | 389.35 | 376.21 | 6.77 | 849.56 | 229,750 | 7.12 | 160,250 | 7.37 | 6.03 | 1.35 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA