| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 338.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 250 | High52 Date: 29-May-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 143.2 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 21,820,000 | Low52 Date: 25-Mar-2026 | SHP: 39.87 / 7.3 / 0.5 / 52.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 441.0 / 244.95 | Month: 251.95 / 180.0 | Week: 199.6 / 167.5 | Day: 192.65 / 180.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 183.00 | 192.65 | 180.50 | 184.95 | 186.80 | -1.20 | 403.56 | 20,500 | 1.15 | 17,000 | 1.58 | 0.32 | 15 |
| 2 | 06-Apr | 199.00 | 199.00 | 186.00 | 187.20 | 189.82 | -4.05 | 408.47 | 32,750 | 1.84 | 20,250 | 1.88 | 0.38 | 18 |
| 3 | 02-Apr | 177.00 | 202.00 | 175.00 | 195.10 | 193.08 | 7.29 | 425.71 | 136,500 | 7.69 | 71,250 | 6.63 | 1.38 | 62 |
| 4 | 01-Apr | 173.90 | 183.00 | 173.90 | 181.85 | 180.52 | 9.48 | 396.80 | 104,250 | 5.87 | 90,250 | 8.39 | 1.63 | 79 |
| 5 | 30-Mar | 174.95 | 177.00 | 161.20 | 166.10 | 169.32 | -3.65 | 362.43 | 136,500 | 7.69 | 95,500 | 8.88 | 1.62 | 84 |
| 6 | 27-Mar | 165.00 | 182.00 | 158.05 | 172.40 | 177.67 | 9.08 | 376.18 | 897,250 | 50.55 | 542,250 | 50.44 | 9.63 | 475 |
| 7 | 25-Mar | 152.80 | 176.00 | 143.20 | 158.05 | 160.72 | 5.54 | 344.87 | 568,750 | 32.04 | 326,750 | 30.39 | 5.25 | 286 |
| 8 | 24-Mar | 162.00 | 162.00 | 146.95 | 149.75 | 150.79 | 0.17 | 326.75 | 160,750 | 9.06 | 144,000 | 13.39 | 2.17 | 126 |
| 9 | 23-Mar | 151.20 | 157.90 | 148.55 | 149.50 | 151.09 | -6.36 | 326.21 | 27,500 | 1.55 | 21,000 | 1.95 | 0.32 | 18 |
| 10 | 20-Mar | 160.20 | 162.00 | 156.60 | 159.65 | 158.71 | 2.97 | 348.36 | 119,750 | 6.75 | 117,750 | 10.95 | 1.87 | 103 |
| 11 | 19-Mar | 163.20 | 163.75 | 154.10 | 155.05 | 158.31 | -6.06 | 338.32 | 30,500 | 1.72 | 24,500 | 2.28 | 0.39 | 21 |
| 12 | 18-Mar | 163.80 | 168.50 | 162.50 | 165.05 | 164.70 | 0.70 | 360.14 | 58,750 | 3.31 | 45,500 | 4.23 | 0.75 | 40 |
| 13 | 17-Mar | 162.00 | 168.80 | 160.85 | 163.90 | 164.39 | 0.83 | 357.63 | 69,000 | 3.89 | 48,500 | 4.51 | 0.80 | 42 |
| 14 | 16-Mar | 151.50 | 169.00 | 147.10 | 162.55 | 154.17 | 6.84 | 354.68 | 227,250 | 12.80 | 198,250 | 18.44 | 3.06 | 174 |
| 15 | 13-Mar | 156.95 | 157.85 | 147.00 | 152.15 | 153.44 | -2.93 | 331.99 | 217,250 | 12.24 | 183,750 | 17.09 | 2.82 | 161 |
| 16 | 12-Mar | 162.95 | 162.95 | 156.00 | 156.75 | 158.62 | -3.86 | 342.03 | 185,500 | 10.45 | 168,750 | 15.70 | 2.68 | 148 |
| 17 | 11-Mar | 161.05 | 167.00 | 160.10 | 163.05 | 165.27 | -0.58 | 355.78 | 156,000 | 8.79 | 146,750 | 13.65 | 2.43 | 129 |
| 18 | 10-Mar | 160.00 | 166.00 | 160.00 | 164.00 | 163.54 | 4.29 | 357.00 | 335,250 | 18.89 | 323,750 | 30.11 | 5.29 | 284 |
| 19 | 09-Mar | 165.05 | 167.40 | 154.00 | 157.25 | 159.13 | -7.53 | 343.12 | 84,750 | 4.77 | 68,250 | 6.35 | 1.09 | 60 |
| 20 | 06-Mar | 171.30 | 173.00 | 169.00 | 170.05 | 170.59 | -0.26 | 371.05 | 52,250 | 2.94 | 48,500 | 4.51 | 0.83 | 42 |
| 21 | 05-Mar | 176.00 | 177.00 | 169.50 | 170.50 | 172.13 | -2.46 | 372.03 | 54,750 | 3.08 | 45,750 | 4.26 | 0.79 | 40 |
| 22 | 04-Mar | 175.00 | 178.45 | 171.65 | 174.80 | 174.72 | -2.86 | 381.41 | 35,000 | 1.97 | 23,000 | 2.14 | 0.40 | 20 |
| 23 | 02-Mar | 187.90 | 188.40 | 179.00 | 179.95 | 182.47 | -6.88 | 392.65 | 45,750 | 2.58 | 32,250 | 3.00 | 0.59 | 28 |
| 24 | 27-Feb | 182.00 | 199.60 | 179.30 | 193.25 | 190.53 | 5.92 | 421.67 | 203,250 | 11.45 | 154,250 | 14.35 | 2.94 | 135 |
| 25 | 26-Feb | 174.00 | 184.00 | 174.00 | 182.45 | 180.02 | 4.02 | 398.11 | 51,250 | 2.89 | 32,500 | 3.02 | 0.59 | 28 |
| 26 | 25-Feb | 173.10 | 177.00 | 167.50 | 175.40 | 172.65 | 1.27 | 382.72 | 39,000 | 2.20 | 24,250 | 2.26 | 0.42 | 21 |
| 27 | 24-Feb | 176.20 | 178.20 | 169.00 | 173.20 | 172.92 | -1.70 | 377.92 | 52,500 | 2.96 | 33,250 | 3.09 | 0.57 | 29 |
| 28 | 23-Feb | 183.05 | 189.00 | 175.00 | 176.20 | 180.17 | -2.89 | 384.47 | 93,500 | 5.27 | 58,500 | 5.44 | 1.05 | 51 |
| 29 | 20-Feb | 184.50 | 187.00 | 180.05 | 181.45 | 183.30 | -3.05 | 395.92 | 17,750 | 1.00 | 13,000 | 1.21 | 0.24 | 11 |
| 30 | 19-Feb | 189.00 | 190.00 | 184.20 | 187.15 | 187.18 | -0.98 | 408.36 | 22,750 | 1.28 | 13,250 | 1.23 | 0.25 | 12 |
| 31 | 18-Feb | 182.00 | 190.50 | 179.30 | 189.00 | 186.08 | 2.66 | 412.00 | 184,750 | 10.41 | 137,000 | 12.74 | 2.55 | 120 |
| 32 | 17-Feb | 180.80 | 189.50 | 176.55 | 184.10 | 184.06 | -0.54 | 401.71 | 78,500 | 4.42 | 63,500 | 5.91 | 1.17 | 56 |
| 33 | 16-Feb | 186.00 | 190.00 | 175.00 | 185.10 | 185.00 | -0.43 | 403.89 | 122,750 | 6.92 | 105,500 | 9.81 | 1.00 | 92 |
| 34 | 13-Feb | 190.25 | 193.00 | 185.00 | 185.90 | 188.64 | -3.25 | 405.63 | 53,500 | 3.01 | 41,500 | 3.86 | 0.78 | 36 |
| 35 | 12-Feb | 193.10 | 197.95 | 190.15 | 192.15 | 194.34 | -1.26 | 419.27 | 29,000 | 1.63 | 23,250 | 2.16 | 0.45 | 20 |
| 36 | 11-Feb | 195.00 | 198.00 | 188.00 | 194.60 | 193.56 | 0.67 | 424.62 | 279,000 | 15.72 | 251,000 | 23.35 | 4.86 | 220 |
| 37 | 10-Feb | 188.45 | 197.20 | 185.45 | 193.30 | 192.56 | 2.41 | 421.78 | 74,250 | 4.18 | 53,500 | 4.98 | 1.03 | 47 |
| 38 | 09-Feb | 210.95 | 210.95 | 182.20 | 188.75 | 192.48 | -8.93 | 411.85 | 132,250 | 7.45 | 120,000 | 11.16 | 2.31 | 105 |
| 39 | 06-Feb | 214.80 | 219.30 | 205.00 | 207.25 | 216.17 | -4.01 | 452.22 | 584,250 | 32.91 | 260,500 | 24.23 | 5.63 | 228 |
| 40 | 05-Feb | 215.80 | 220.00 | 213.05 | 215.90 | 216.17 | 1.94 | 471.09 | 111,250 | 6.27 | 92,000 | 8.56 | 1.99 | 81 |
| 41 | 04-Feb | 201.00 | 218.00 | 200.00 | 211.80 | 209.75 | 5.16 | 462.15 | 143,250 | 8.07 | 80,250 | 7.46 | 1.68 | 70 |
| 42 | 03-Feb | 197.05 | 210.00 | 189.10 | 201.40 | 197.45 | 5.72 | 439.45 | 190,750 | 10.75 | 109,000 | 10.14 | 2.15 | 95 |
| 43 | 02-Feb | 191.10 | 194.00 | 190.00 | 190.50 | 192.80 | -2.81 | 415.67 | 143,250 | 8.07 | 141,250 | 13.14 | 2.72 | 124 |
| 44 | 01-Feb | 203.95 | 203.95 | 192.40 | 196.00 | 195.89 | -0.58 | 427.00 | 229,750 | 12.94 | 222,000 | 20.65 | 4.35 | 194 |
| 45 | 30-Jan | 196.00 | 198.00 | 196.00 | 197.15 | 197.13 | -0.68 | 430.18 | 312,750 | 17.62 | 290,750 | 27.04 | 5.73 | 255 |
| 46 | 29-Jan | 185.05 | 203.00 | 180.00 | 198.50 | 197.96 | 7.27 | 433.13 | 593,750 | 33.45 | 370,750 | 34.49 | 7.34 | 325 |
| 47 | 28-Jan | 192.90 | 192.90 | 182.50 | 185.05 | 187.35 | -0.80 | 403.78 | 75,250 | 4.24 | 65,000 | 6.05 | 1.22 | 57 |
| 48 | 27-Jan | 193.75 | 194.45 | 184.05 | 186.55 | 188.88 | -3.72 | 407.05 | 37,750 | 2.13 | 25,500 | 2.37 | 0.48 | 22 |
| 49 | 23-Jan | 199.00 | 200.00 | 188.00 | 193.75 | 194.40 | -1.92 | 422.76 | 55,250 | 3.11 | 38,000 | 3.53 | 0.74 | 33 |
| 50 | 22-Jan | 194.00 | 204.00 | 194.00 | 197.55 | 198.65 | 1.99 | 431.05 | 194,250 | 10.94 | 123,500 | 11.49 | 2.45 | 108 |
| 51 | 21-Jan | 192.00 | 198.80 | 183.00 | 193.70 | 189.00 | 1.44 | 422.65 | 58,750 | 3.31 | 40,500 | 3.77 | 0.00 | 35 |
| 52 | 20-Jan | 188.90 | 196.00 | 182.00 | 190.95 | 189.68 | 1.11 | 416.65 | 129,250 | 7.28 | 105,000 | 9.77 | 1.99 | 92 |
| 53 | 19-Jan | 194.10 | 197.40 | 188.00 | 188.85 | 190.99 | -3.15 | 412.07 | 40,250 | 2.27 | 37,500 | 3.49 | 0.72 | 33 |
| 54 | 16-Jan | 194.00 | 198.80 | 194.00 | 195.00 | 196.11 | 0.31 | 425.00 | 21,250 | 1.20 | 14,750 | 1.37 | 0.29 | 13 |
| 55 | 14-Jan | 202.85 | 202.85 | 192.50 | 194.40 | 197.28 | -2.02 | 424.18 | 43,000 | 2.42 | 24,500 | 2.28 | 0.48 | 21 |
| 56 | 13-Jan | 203.35 | 203.50 | 197.00 | 198.40 | 199.94 | -2.12 | 432.91 | 50,000 | 2.82 | 10,750 | 1.00 | 0.21 | 9 |
| 57 | 12-Jan | 198.05 | 205.90 | 194.00 | 202.70 | 200.86 | 2.37 | 442.29 | 47,500 | 2.68 | 38,250 | 3.56 | 0.77 | 33 |
| 58 | 09-Jan | 203.00 | 205.85 | 193.00 | 198.00 | 199.69 | -1.76 | 432.00 | 83,500 | 4.70 | 44,250 | 4.12 | 0.88 | 39 |
| 59 | 08-Jan | 199.00 | 218.00 | 198.00 | 201.55 | 207.75 | 2.75 | 439.78 | 301,000 | 16.96 | 127,750 | 11.88 | 2.65 | 112 |
| 60 | 07-Jan | 187.80 | 201.75 | 180.00 | 196.15 | 190.06 | 5.12 | 428.00 | 176,000 | 9.91 | 101,000 | 9.39 | 1.92 | 88 |
| 61 | 06-Jan | 191.30 | 191.30 | 184.50 | 186.60 | 186.95 | -2.84 | 407.16 | 128,500 | 7.24 | 73,000 | 6.79 | 1.36 | 64 |
| 62 | 05-Jan | 195.00 | 200.00 | 188.10 | 192.05 | 196.50 | -1.16 | 419.05 | 75,000 | 4.23 | 33,500 | 3.12 | 0.66 | 29 |
| 63 | 02-Jan | 194.90 | 197.85 | 193.50 | 194.30 | 194.47 | -0.28 | 423.96 | 159,000 | 8.96 | 138,250 | 12.86 | 2.69 | 121 |
| 64 | 01-Jan | 200.00 | 202.90 | 190.10 | 194.85 | 199.22 | -1.39 | 425.16 | 152,250 | 8.58 | 48,500 | 4.51 | 0.97 | 42 |
| 65 | 31-Dec | 195.60 | 206.00 | 194.00 | 197.60 | 201.13 | 2.01 | 431.16 | 214,750 | 12.10 | 56,250 | 5.23 | 1.13 | 49 |
| 66 | 30-Dec | 193.25 | 203.40 | 192.00 | 193.70 | 195.14 | 1.95 | 422.65 | 152,250 | 8.58 | 28,750 | 2.67 | 0.56 | 25 |
| 67 | 29-Dec | 207.95 | 207.95 | 180.00 | 190.00 | 189.93 | -8.19 | 414.00 | 215,000 | 12.11 | 107,250 | 9.98 | 2.04 | 94 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP