| 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; VWAP21: | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 21,820,000 | Low52 Date: | 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: 338.0 / 253.0 | Week: 298.4 / 271.0 | Day: 287.8 / 276.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 277.00 | 287.80 | 276.00 | 285.65 | 283.38 | 3.87 | 623.29 | 110,250 | 7.47 | 96,750 | 8.06 | 2.74 | 78 |
| 2 | 10-Jul | 275.70 | 275.75 | 274.25 | 275.00 | 275.07 | -0.11 | 600.00 | 75,750 | 5.14 | 66,500 | 5.54 | 1.83 | 54 |
| 3 | 09-Jul | 273.00 | 278.50 | 272.00 | 275.30 | 275.68 | 2.11 | 600.70 | 72,000 | 4.88 | 59,500 | 4.96 | 1.64 | 48 |
| 4 | 08-Jul | 275.10 | 283.00 | 265.00 | 269.60 | 270.29 | -2.74 | 588.27 | 516,000 | 34.98 | 399,750 | 33.31 | 10.80 | 324 |
| 5 | 07-Jul | 276.80 | 280.00 | 274.05 | 277.20 | 277.84 | 0.22 | 604.85 | 60,750 | 4.12 | 40,250 | 3.35 | 1.12 | 33 |
| 6 | 04-Jul | 278.00 | 280.80 | 271.00 | 276.60 | 276.20 | -0.63 | 603.54 | 68,500 | 4.64 | 40,500 | 3.37 | 1.12 | 33 |
| 7 | 03-Jul | 281.50 | 284.95 | 277.00 | 278.35 | 280.60 | -1.47 | 607.36 | 54,750 | 3.71 | 38,750 | 3.23 | 1.09 | 31 |
| 8 | 02-Jul | 290.00 | 291.00 | 280.35 | 282.50 | 282.55 | -2.35 | 616.42 | 55,500 | 3.76 | 35,250 | 2.94 | 1.00 | 29 |
| 9 | 01-Jul | 289.65 | 290.40 | 287.15 | 289.30 | 289.55 | -0.12 | 631.25 | 53,750 | 3.64 | 30,750 | 2.56 | 0.89 | 25 |
| 10 | 30-Jun | 286.40 | 298.40 | 285.00 | 289.65 | 292.85 | 2.33 | 632.02 | 208,750 | 14.15 | 125,500 | 10.46 | 3.68 | 102 |
| 11 | 27-Jun | 282.45 | 288.00 | 277.65 | 283.05 | 284.02 | 0.80 | 617.62 | 184,750 | 12.52 | 155,500 | 12.96 | 4.42 | 126 |
| 12 | 26-Jun | 276.85 | 281.50 | 272.00 | 280.80 | 275.64 | 2.71 | 612.71 | 306,250 | 20.76 | 213,750 | 17.81 | 5.89 | 173 |
| 13 | 25-Jun | 275.00 | 276.60 | 270.00 | 273.40 | 273.59 | -0.36 | 596.56 | 45,750 | 3.10 | 36,000 | 3.00 | 0.98 | 29 |
| 14 | 24-Jun | 280.00 | 282.00 | 272.00 | 274.40 | 278.26 | -0.24 | 598.74 | 32,000 | 2.17 | 21,250 | 1.77 | 0.59 | 17 |
| 15 | 23-Jun | 274.80 | 279.65 | 274.10 | 275.05 | 276.60 | -1.08 | 600.16 | 20,250 | 1.37 | 14,000 | 1.17 | 0.39 | 11 |
| 16 | 20-Jun | 273.85 | 282.50 | 272.40 | 278.05 | 278.40 | 1.74 | 606.71 | 48,750 | 3.30 | 40,250 | 3.35 | 1.12 | 33 |
| 17 | 19-Jun | 280.95 | 281.50 | 271.70 | 273.30 | 276.47 | -1.85 | 596.34 | 50,250 | 3.41 | 39,250 | 3.27 | 1.09 | 32 |
| 18 | 18-Jun | 280.05 | 280.20 | 278.00 | 278.45 | 279.11 | -1.19 | 607.58 | 17,250 | 1.17 | 12,500 | 1.04 | 0.35 | 10 |
| 19 | 17-Jun | 283.00 | 284.50 | 280.05 | 281.80 | 281.66 | -0.44 | 614.89 | 26,500 | 1.80 | 18,000 | 1.50 | 0.51 | 15 |
| 20 | 16-Jun | 286.35 | 286.35 | 280.00 | 283.05 | 282.42 | -2.41 | 617.62 | 84,500 | 5.73 | 69,750 | 5.81 | 1.97 | 57 |
| 21 | 13-Jun | 281.70 | 294.75 | 280.10 | 290.05 | 286.99 | 0.21 | 632.89 | 44,750 | 3.03 | 27,500 | 2.29 | 0.79 | 22 |
| 22 | 12-Jun | 295.00 | 295.00 | 285.50 | 289.45 | 289.07 | -2.13 | 631.58 | 45,000 | 3.05 | 34,500 | 2.87 | 1.00 | 28 |
| 23 | 11-Jun | 280.35 | 296.90 | 278.00 | 295.75 | 287.74 | 5.29 | 645.33 | 283,500 | 19.22 | 155,750 | 12.98 | 4.48 | 126 |
| 24 | 10-Jun | 286.00 | 286.00 | 280.00 | 280.90 | 282.13 | -1.47 | 612.92 | 64,250 | 4.36 | 49,500 | 4.12 | 1.40 | 40 |
| 25 | 09-Jun | 289.00 | 291.00 | 284.00 | 285.10 | 287.25 | -0.44 | 622.09 | 57,250 | 3.88 | 39,750 | 3.31 | 1.14 | 32 |
| 26 | 06-Jun | 294.70 | 294.70 | 281.50 | 286.35 | 287.30 | -0.87 | 624.82 | 72,500 | 4.91 | 49,500 | 4.12 | 1.42 | 40 |
| 27 | 05-Jun | 281.05 | 293.00 | 279.50 | 288.85 | 283.27 | 1.98 | 630.27 | 298,000 | 20.20 | 153,250 | 12.77 | 4.34 | 124 |
| 28 | 04-Jun | 283.55 | 288.00 | 276.00 | 283.25 | 281.98 | -0.54 | 618.05 | 84,250 | 5.71 | 57,750 | 4.81 | 1.63 | 47 |
| 29 | 03-Jun | 285.85 | 291.75 | 282.00 | 284.80 | 287.33 | -0.82 | 621.43 | 41,000 | 2.78 | 31,000 | 2.58 | 0.89 | 25 |
| 30 | 02-Jun | 282.00 | 289.95 | 272.55 | 287.15 | 282.10 | 2.61 | 626.56 | 78,750 | 5.34 | 54,000 | 4.50 | 1.52 | 44 |
| 31 | 30-May | 298.00 | 298.00 | 277.15 | 279.85 | 286.92 | -13.87 | 610.63 | 574,500 | 38.95 | 356,250 | 29.69 | 10.22 | 289 |
| 32 | 29-May | 333.00 | 338.00 | 321.75 | 324.90 | 329.61 | -1.32 | 708.93 | 71,250 | 4.83 | 47,000 | 3.92 | 1.55 | 38 |
| 33 | 28-May | 319.65 | 332.85 | 319.65 | 329.25 | 328.36 | 3.00 | 718.42 | 158,750 | 10.76 | 112,500 | 9.37 | 3.69 | 91 |
| 34 | 27-May | 308.25 | 321.00 | 306.25 | 319.65 | 317.32 | 2.76 | 697.48 | 60,750 | 4.12 | 47,500 | 3.96 | 1.51 | 39 |
| 35 | 26-May | 300.75 | 317.90 | 300.75 | 311.05 | 308.67 | 3.61 | 678.71 | 67,250 | 4.56 | 58,250 | 4.85 | 1.80 | 47 |
| 36 | 23-May | 308.45 | 308.45 | 297.80 | 300.20 | 303.57 | -1.82 | 655.04 | 39,750 | 2.69 | 24,500 | 2.04 | 0.74 | 20 |
| 37 | 22-May | 280.05 | 320.00 | 280.00 | 305.75 | 306.11 | 8.73 | 667.15 | 282,000 | 19.12 | 159,500 | 13.29 | 4.88 | 129 |
| 38 | 21-May | 278.55 | 281.95 | 278.00 | 281.20 | 279.53 | 0.27 | 613.58 | 24,250 | 1.64 | 16,500 | 1.37 | 0.46 | 13 |
| 39 | 20-May | 284.00 | 286.50 | 279.75 | 280.45 | 283.70 | -0.50 | 611.94 | 34,500 | 2.34 | 27,750 | 2.31 | 0.79 | 23 |
| 40 | 19-May | 280.10 | 285.75 | 280.00 | 281.85 | 282.63 | -0.51 | 615.00 | 50,000 | 3.39 | 36,500 | 3.04 | 1.03 | 31 |
| 41 | 16-May | 272.50 | 291.50 | 271.05 | 283.30 | 281.45 | 4.00 | 618.16 | 109,000 | 7.39 | 85,500 | 7.12 | 2.41 | 72 |
| 42 | 15-May | 272.70 | 273.90 | 267.50 | 272.40 | 270.33 | -0.27 | 594.38 | 50,750 | 3.44 | 35,000 | 2.92 | 0.95 | 29 |
| 43 | 14-May | 274.00 | 279.00 | 272.00 | 273.15 | 275.32 | 0.29 | 596.01 | 53,750 | 3.64 | 39,500 | 3.29 | 1.09 | 33 |
| 44 | 13-May | 282.00 | 284.00 | 269.40 | 272.35 | 272.67 | -3.20 | 594.27 | 63,250 | 4.29 | 43,750 | 3.65 | 1.19 | 37 |
| 45 | 12-May | 279.00 | 283.50 | 275.65 | 281.35 | 280.75 | 5.06 | 613.91 | 30,250 | 2.05 | 22,250 | 1.85 | 0.62 | 19 |
| 46 | 09-May | 268.00 | 270.35 | 264.95 | 267.80 | 267.38 | -0.94 | 584.34 | 28,500 | 1.93 | 13,500 | 1.12 | 0.36 | 11 |
| 47 | 08-May | 281.10 | 285.80 | 267.15 | 270.35 | 277.41 | -4.54 | 589.90 | 46,000 | 3.12 | 25,000 | 2.08 | 0.69 | 21 |
| 48 | 07-May | 275.00 | 287.00 | 271.10 | 283.20 | 280.39 | 2.02 | 617.94 | 71,500 | 4.85 | 52,500 | 4.37 | 1.47 | 44 |
| 49 | 06-May | 275.00 | 283.00 | 268.50 | 277.60 | 275.97 | -0.77 | 605.72 | 116,250 | 7.88 | 77,500 | 6.46 | 2.14 | 65 |
| 50 | 05-May | 262.50 | 282.70 | 256.00 | 279.75 | 272.79 | 6.73 | 610.41 | 143,750 | 9.75 | 127,750 | 10.64 | 3.48 | 107 |
| 51 | 02-May | 271.00 | 271.00 | 253.00 | 262.10 | 262.77 | -2.73 | 571.90 | 187,500 | 12.71 | 129,250 | 10.77 | 3.40 | 109 |
| 52 | 30-Apr | 279.60 | 279.60 | 268.35 | 269.45 | 272.63 | -3.63 | 587.94 | 44,750 | 3.03 | 31,750 | 2.65 | 0.87 | 27 |
| 53 | 29-Apr | 279.00 | 281.95 | 278.55 | 279.60 | 279.60 | 0.30 | 610.09 | 14,750 | 1.00 | 12,000 | 1.00 | 0.34 | 10 |
| 54 | 28-Apr | 279.00 | 283.00 | 275.00 | 278.75 | 279.42 | -0.68 | 608.23 | 26,000 | 1.76 | 21,000 | 1.75 | 0.59 | 18 |
| 55 | 25-Apr | 295.05 | 295.25 | 279.00 | 280.65 | 282.77 | -4.61 | 612.38 | 55,500 | 3.76 | 43,000 | 3.58 | 1.22 | 36 |
| 56 | 24-Apr | 295.00 | 296.00 | 289.00 | 294.20 | 292.64 | 0.98 | 641.94 | 23,750 | 1.61 | 16,500 | 1.37 | 0.48 | 14 |
| 57 | 23-Apr | 298.00 | 300.00 | 290.00 | 291.35 | 293.81 | -1.25 | 635.73 | 34,500 | 2.34 | 18,750 | 1.56 | 0.55 | 16 |
| 58 | 22-Apr | 299.90 | 303.00 | 293.80 | 295.05 | 297.09 | -1.24 | 643.80 | 37,000 | 2.51 | 30,000 | 2.50 | 0.89 | 25 |
| 59 | 21-Apr | 314.00 | 314.00 | 296.40 | 298.75 | 303.92 | -1.39 | 651.87 | 105,250 | 7.14 | 80,000 | 6.67 | 2.43 | 67 |
| 60 | 17-Apr | 285.20 | 304.00 | 285.00 | 302.95 | 299.85 | 5.06 | 661.04 | 183,250 | 12.42 | 106,000 | 8.83 | 3.18 | 89 |
| 61 | 16-Apr | 288.80 | 291.15 | 285.10 | 288.35 | 287.61 | -0.16 | 629.18 | 70,750 | 4.80 | 54,250 | 4.52 | 1.56 | 46 |
| 62 | 15-Apr | 288.00 | 292.85 | 286.00 | 288.80 | 288.86 | 2.30 | 630.16 | 53,750 | 3.64 | 48,500 | 4.04 | 1.40 | 41 |
| 63 | 11-Apr | 282.95 | 285.00 | 280.00 | 282.30 | 282.97 | 3.56 | 615.98 | 28,250 | 1.92 | 23,250 | 1.94 | 0.66 | 20 |
| 64 | 09-Apr | 274.95 | 276.50 | 267.75 | 272.60 | 271.25 | -2.40 | 594.81 | 55,250 | 3.75 | 28,000 | 2.33 | 0.76 | 24 |
| 65 | 08-Apr | 276.80 | 284.20 | 267.75 | 279.30 | 275.20 | 4.31 | 609.43 | 47,250 | 3.20 | 25,250 | 2.10 | 0.69 | 21 |
| 66 | 07-Apr | 261.00 | 273.00 | 260.00 | 267.75 | 267.98 | -6.41 | 584.23 | 74,000 | 5.02 | 40,000 | 3.33 | 1.07 | 34 |
| 67 | 04-Apr | 300.00 | 301.80 | 283.00 | 286.10 | 288.91 | -5.98 | 624.27 | 135,750 | 9.20 | 72,000 | 6.00 | 2.08 | 61 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA