| 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: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 244.95 | Barrier: 265.1; Drift%: -6.38 |
| Basic Industry: Packaged Foods | Total Equity: 21,820,000 | Low52 Date: 11-Mar-2025 | SHP: 39.88 / 2.96 / 0.66 / 56.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 441.0 / 244.95 | Month: 308.0 / 265.0 | Week: 277.2 / 260.0 | Day: 252.5 / 246.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 251.90 | 252.50 | 246.00 | 249.20 | 249.86 | -1.13 | 543.75 | 24,750 | 1.65 | 22,250 | 1.89 | 0.56 | 18 |
| 2 | 26-Aug | 252.10 | 259.00 | 250.05 | 252.05 | 253.60 | -0.47 | 549.97 | 85,250 | 5.68 | 52,750 | 4.49 | 1.34 | 43 |
| 3 | 25-Aug | 258.05 | 258.05 | 252.00 | 253.25 | 254.10 | -2.14 | 552.59 | 33,000 | 2.20 | 28,500 | 2.43 | 0.72 | 23 |
| 4 | 22-Aug | 258.00 | 262.00 | 258.00 | 258.80 | 259.27 | 0.25 | 564.70 | 15,000 | 1.00 | 11,750 | 1.00 | 0.30 | 10 |
| 5 | 21-Aug | 253.60 | 267.00 | 253.60 | 258.15 | 260.59 | 0.98 | 563.28 | 26,000 | 1.73 | 15,500 | 1.32 | 0.40 | 13 |
| 6 | 20-Aug | 258.50 | 258.75 | 254.15 | 255.65 | 256.22 | -1.29 | 557.83 | 40,500 | 2.70 | 36,500 | 3.11 | 0.94 | 30 |
| 7 | 19-Aug | 256.00 | 264.80 | 256.00 | 259.00 | 260.24 | -1.11 | 565.00 | 47,750 | 3.18 | 39,000 | 3.32 | 1.01 | 32 |
| 8 | 18-Aug | 268.00 | 268.00 | 261.00 | 261.90 | 263.78 | -0.63 | 571.47 | 20,000 | 1.33 | 16,750 | 1.43 | 0.44 | 14 |
| 9 | 14-Aug | 265.00 | 265.10 | 262.00 | 263.55 | 263.45 | -0.55 | 575.07 | 24,250 | 1.62 | 17,750 | 1.51 | 0.47 | 14 |
| 10 | 13-Aug | 272.25 | 274.00 | 260.00 | 265.00 | 265.19 | -2.66 | 578.00 | 69,750 | 4.65 | 45,250 | 3.85 | 1.20 | 37 |
| 11 | 12-Aug | 272.20 | 275.00 | 270.90 | 272.25 | 272.33 | -0.44 | 594.05 | 38,250 | 2.55 | 21,250 | 1.81 | 0.58 | 17 |
| 12 | 11-Aug | 277.00 | 277.20 | 271.25 | 273.45 | 274.41 | -1.37 | 596.67 | 32,750 | 2.18 | 23,750 | 2.02 | 0.65 | 19 |
| 13 | 08-Aug | 277.75 | 283.00 | 276.00 | 277.25 | 279.51 | 0.53 | 604.96 | 62,750 | 4.18 | 51,500 | 4.38 | 1.44 | 42 |
| 14 | 07-Aug | 273.30 | 276.00 | 270.55 | 275.80 | 273.74 | 0.20 | 601.80 | 27,000 | 1.80 | 16,000 | 1.36 | 0.44 | 13 |
| 15 | 06-Aug | 272.50 | 278.00 | 269.90 | 275.25 | 274.34 | 0.33 | 600.60 | 110,000 | 7.33 | 55,500 | 4.72 | 1.52 | 45 |
| 16 | 05-Aug | 282.80 | 282.80 | 273.00 | 274.35 | 276.51 | -1.51 | 598.63 | 28,750 | 1.92 | 24,500 | 2.08 | 0.68 | 20 |
| 17 | 04-Aug | 283.00 | 283.00 | 278.00 | 278.55 | 279.31 | -1.95 | 607.80 | 16,250 | 1.08 | 12,250 | 1.04 | 0.34 | 10 |
| 18 | 01-Aug | 282.00 | 305.00 | 276.10 | 284.10 | 291.45 | 1.00 | 619.91 | 238,500 | 15.90 | 130,250 | 11.08 | 3.80 | 106 |
| 19 | 31-Jul | 278.00 | 283.50 | 277.00 | 281.30 | 280.98 | -1.00 | 613.80 | 40,750 | 2.72 | 32,500 | 2.77 | 0.91 | 26 |
| 20 | 30-Jul | 280.00 | 285.00 | 279.00 | 284.15 | 280.70 | 0.58 | 620.02 | 29,000 | 1.93 | 25,500 | 2.17 | 0.72 | 21 |
| 21 | 29-Jul | 276.50 | 283.00 | 269.10 | 282.50 | 273.38 | 2.65 | 616.42 | 533,750 | 35.58 | 334,000 | 28.42 | 9.13 | 271 |
| 22 | 28-Jul | 276.10 | 279.00 | 274.95 | 275.20 | 275.80 | -0.70 | 600.49 | 22,500 | 1.50 | 18,500 | 1.57 | 0.51 | 15 |
| 23 | 25-Jul | 281.00 | 281.00 | 276.00 | 277.15 | 278.12 | -1.56 | 604.74 | 26,000 | 1.73 | 24,000 | 2.04 | 0.67 | 19 |
| 24 | 24-Jul | 285.30 | 286.20 | 281.00 | 281.55 | 283.24 | -2.31 | 614.34 | 29,500 | 1.97 | 26,500 | 2.26 | 0.75 | 21 |
| 25 | 23-Jul | 293.00 | 296.50 | 287.10 | 288.20 | 291.11 | -0.62 | 628.85 | 38,000 | 2.53 | 26,750 | 2.28 | 0.78 | 22 |
| 26 | 22-Jul | 295.00 | 300.05 | 288.00 | 290.00 | 294.81 | -2.27 | 632.00 | 60,500 | 4.03 | 39,500 | 3.36 | 1.16 | 32 |
| 27 | 21-Jul | 299.70 | 303.90 | 291.40 | 296.75 | 299.85 | -0.97 | 647.51 | 44,000 | 2.93 | 30,000 | 2.55 | 0.90 | 24 |
| 28 | 18-Jul | 295.00 | 308.00 | 295.00 | 299.65 | 302.65 | 1.28 | 653.84 | 90,000 | 6.00 | 48,750 | 4.15 | 1.48 | 40 |
| 29 | 17-Jul | 295.00 | 302.00 | 294.00 | 295.85 | 296.27 | -0.02 | 645.54 | 41,750 | 2.78 | 36,250 | 3.08 | 1.07 | 29 |
| 30 | 16-Jul | 287.55 | 297.00 | 287.00 | 295.90 | 293.98 | 2.94 | 645.65 | 99,750 | 6.65 | 81,500 | 6.94 | 2.40 | 66 |
| 31 | 15-Jul | 288.95 | 292.00 | 285.00 | 287.45 | 287.99 | 0.10 | 627.22 | 34,500 | 2.30 | 24,000 | 2.04 | 0.69 | 19 |
| 32 | 14-Jul | 285.65 | 290.00 | 285.00 | 287.15 | 287.63 | 0.53 | 626.56 | 33,500 | 2.23 | 29,000 | 2.47 | 0.83 | 24 |
| 33 | 11-Jul | 277.00 | 287.80 | 276.00 | 285.65 | 283.38 | 3.87 | 623.29 | 110,250 | 7.35 | 96,750 | 8.23 | 2.74 | 78 |
| 34 | 10-Jul | 275.70 | 275.75 | 274.25 | 275.00 | 275.07 | -0.11 | 600.00 | 75,750 | 5.05 | 66,500 | 5.66 | 1.83 | 54 |
| 35 | 09-Jul | 273.00 | 278.50 | 272.00 | 275.30 | 275.68 | 2.11 | 600.70 | 72,000 | 4.80 | 59,500 | 5.06 | 1.64 | 48 |
| 36 | 08-Jul | 275.10 | 283.00 | 265.00 | 269.60 | 270.29 | -2.74 | 588.27 | 516,000 | 34.40 | 399,750 | 34.02 | 10.80 | 324 |
| 37 | 07-Jul | 276.80 | 280.00 | 274.05 | 277.20 | 277.84 | 0.22 | 604.85 | 60,750 | 4.05 | 40,250 | 3.43 | 1.12 | 33 |
| 38 | 04-Jul | 278.00 | 280.80 | 271.00 | 276.60 | 276.20 | -0.63 | 603.54 | 68,500 | 4.57 | 40,500 | 3.45 | 1.12 | 33 |
| 39 | 03-Jul | 281.50 | 284.95 | 277.00 | 278.35 | 280.60 | -1.47 | 607.36 | 54,750 | 3.65 | 38,750 | 3.30 | 1.09 | 31 |
| 40 | 02-Jul | 290.00 | 291.00 | 280.35 | 282.50 | 282.55 | -2.35 | 616.42 | 55,500 | 3.70 | 35,250 | 3.00 | 1.00 | 29 |
| 41 | 01-Jul | 289.65 | 290.40 | 287.15 | 289.30 | 289.55 | -0.12 | 631.25 | 53,750 | 3.58 | 30,750 | 2.62 | 0.89 | 25 |
| 42 | 30-Jun | 286.40 | 298.40 | 285.00 | 289.65 | 292.85 | 2.33 | 632.02 | 208,750 | 13.92 | 125,500 | 10.68 | 3.68 | 102 |
| 43 | 27-Jun | 282.45 | 288.00 | 277.65 | 283.05 | 284.02 | 0.80 | 617.62 | 184,750 | 12.32 | 155,500 | 13.23 | 4.42 | 126 |
| 44 | 26-Jun | 276.85 | 281.50 | 272.00 | 280.80 | 275.64 | 2.71 | 612.71 | 306,250 | 20.42 | 213,750 | 18.19 | 5.89 | 173 |
| 45 | 25-Jun | 275.00 | 276.60 | 270.00 | 273.40 | 273.59 | -0.36 | 596.56 | 45,750 | 3.05 | 36,000 | 3.06 | 0.98 | 29 |
| 46 | 24-Jun | 280.00 | 282.00 | 272.00 | 274.40 | 278.26 | -0.24 | 598.74 | 32,000 | 2.13 | 21,250 | 1.81 | 0.59 | 17 |
| 47 | 23-Jun | 274.80 | 279.65 | 274.10 | 275.05 | 276.60 | -1.08 | 600.16 | 20,250 | 1.35 | 14,000 | 1.19 | 0.39 | 11 |
| 48 | 20-Jun | 273.85 | 282.50 | 272.40 | 278.05 | 278.40 | 1.74 | 606.71 | 48,750 | 3.25 | 40,250 | 3.43 | 1.12 | 33 |
| 49 | 19-Jun | 280.95 | 281.50 | 271.70 | 273.30 | 276.47 | -1.85 | 596.34 | 50,250 | 3.35 | 39,250 | 3.34 | 1.09 | 32 |
| 50 | 18-Jun | 280.05 | 280.20 | 278.00 | 278.45 | 279.11 | -1.19 | 607.58 | 17,250 | 1.15 | 12,500 | 1.06 | 0.35 | 10 |
| 51 | 17-Jun | 283.00 | 284.50 | 280.05 | 281.80 | 281.66 | -0.44 | 614.89 | 26,500 | 1.77 | 18,000 | 1.53 | 0.51 | 15 |
| 52 | 16-Jun | 286.35 | 286.35 | 280.00 | 283.05 | 282.42 | -2.41 | 617.62 | 84,500 | 5.63 | 69,750 | 5.94 | 1.97 | 57 |
| 53 | 13-Jun | 281.70 | 294.75 | 280.10 | 290.05 | 286.99 | 0.21 | 632.89 | 44,750 | 2.98 | 27,500 | 2.34 | 0.79 | 22 |
| 54 | 12-Jun | 295.00 | 295.00 | 285.50 | 289.45 | 289.07 | -2.13 | 631.58 | 45,000 | 3.00 | 34,500 | 2.94 | 1.00 | 28 |
| 55 | 11-Jun | 280.35 | 296.90 | 278.00 | 295.75 | 287.74 | 5.29 | 645.33 | 283,500 | 18.90 | 155,750 | 13.25 | 4.48 | 126 |
| 56 | 10-Jun | 286.00 | 286.00 | 280.00 | 280.90 | 282.13 | -1.47 | 612.92 | 64,250 | 4.28 | 49,500 | 4.21 | 1.40 | 40 |
| 57 | 09-Jun | 289.00 | 291.00 | 284.00 | 285.10 | 287.25 | -0.44 | 622.09 | 57,250 | 3.82 | 39,750 | 3.38 | 1.14 | 32 |
| 58 | 06-Jun | 294.70 | 294.70 | 281.50 | 286.35 | 287.30 | -0.87 | 624.82 | 72,500 | 4.83 | 49,500 | 4.21 | 1.42 | 40 |
| 59 | 05-Jun | 281.05 | 293.00 | 279.50 | 288.85 | 283.27 | 1.98 | 630.27 | 298,000 | 19.87 | 153,250 | 13.04 | 4.34 | 124 |
| 60 | 04-Jun | 283.55 | 288.00 | 276.00 | 283.25 | 281.98 | -0.54 | 618.05 | 84,250 | 5.62 | 57,750 | 4.91 | 1.63 | 47 |
| 61 | 03-Jun | 285.85 | 291.75 | 282.00 | 284.80 | 287.33 | -0.82 | 621.43 | 41,000 | 2.73 | 31,000 | 2.64 | 0.89 | 25 |
| 62 | 02-Jun | 282.00 | 289.95 | 272.55 | 287.15 | 282.10 | 2.61 | 626.56 | 78,750 | 5.25 | 54,000 | 4.60 | 1.52 | 44 |
| 63 | 30-May | 298.00 | 298.00 | 277.15 | 279.85 | 286.92 | -13.87 | 610.63 | 574,500 | 38.30 | 356,250 | 30.32 | 10.22 | 289 |
| 64 | 29-May | 333.00 | 338.00 | 321.75 | 324.90 | 329.61 | -1.32 | 708.93 | 71,250 | 4.75 | 47,000 | 4.00 | 1.55 | 38 |
| 65 | 28-May | 319.65 | 332.85 | 319.65 | 329.25 | 328.36 | 3.00 | 718.42 | 158,750 | 10.58 | 112,500 | 9.57 | 3.69 | 91 |
| 66 | 27-May | 308.25 | 321.00 | 306.25 | 319.65 | 317.32 | 2.76 | 697.48 | 60,750 | 4.05 | 47,500 | 4.04 | 1.51 | 39 |
| 67 | 26-May | 300.75 | 317.90 | 300.75 | 311.05 | 308.67 | 3.61 | 678.71 | 67,250 | 4.48 | 58,250 | 4.96 | 1.80 | 47 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA