| 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: 39.88 / 2.96 / 0.66 / 56.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 441.0 / 244.95 | Month: 308.85 / 244.95 | Week: 291.5 / 267.5 | Day: 320.0 / 280.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.29 |
| 2 | 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 | 0.13 |
| 3 | 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 | 0.23 |
| 4 | 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 | 0.31 |
| 5 | 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 | 0.72 |
| 6 | 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 | 0.29 |
| 7 | 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 | 0.33 |
| 8 | 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 | 0.37 |
| 9 | 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 | 0.19 |
| 10 | 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 | 0.11 |
| 11 | 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 | 0.21 |
| 12 | 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 | 0.44 |
| 13 | 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 | 0.65 |
| 14 | 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 | 1.07 |
| 15 | 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 | 1.09 |
| 16 | 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 | 0.27 |
| 17 | 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 | 0.10 |
| 18 | 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 | 0.18 |
| 19 | 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 | 0.36 |
| 20 | 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 | 0.14 |
| 21 | 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 | 0.16 |
| 22 | 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 | 0.25 |
| 23 | 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 | 0.67 |
| 24 | 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 | 0.89 |
| 25 | 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 | 0.46 |
| 26 | 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 | 0.41 |
| 27 | 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 | 0.20 |
| 28 | 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 | 0.24 |
| 29 | 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 | 0.21 |
| 30 | 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 | 0.34 |
| 31 | 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 | 0.61 |
| 32 | 03-Apr | 288.00 | 310.00 | 288.00 | 304.30 | 304.53 | 2.49 | 663.98 | 101,500 | 6.88 | 62,000 | 5.17 | 1.89 | 0.52 |
| 33 | 02-Apr | 301.00 | 301.00 | 296.00 | 296.90 | 297.35 | 0.00 | 647.84 | 32,250 | 2.19 | 21,750 | 1.81 | 0.65 | 0.18 |
| 34 | 01-Apr | 278.00 | 303.00 | 278.00 | 296.90 | 295.48 | 6.36 | 647.84 | 103,250 | 7.00 | 69,000 | 5.75 | 2.04 | 0.58 |
| 35 | 28-Mar | 269.80 | 286.00 | 258.80 | 279.15 | 273.45 | 5.52 | 609.11 | 287,500 | 19.49 | 223,250 | 18.60 | 6.10 | 1.88 |
| 36 | 27-Mar | 277.50 | 280.00 | 262.20 | 264.55 | 267.70 | -4.67 | 577.25 | 371,250 | 25.17 | 337,000 | 28.08 | 9.02 | 2.83 |
| 37 | 26-Mar | 290.00 | 290.00 | 275.00 | 277.50 | 282.55 | -3.16 | 605.51 | 89,250 | 6.05 | 69,500 | 5.79 | 1.96 | 0.58 |
| 38 | 25-Mar | 293.30 | 298.85 | 285.00 | 286.55 | 290.76 | -4.75 | 625.25 | 178,250 | 12.08 | 147,750 | 12.31 | 4.30 | 1.24 |
| 39 | 24-Mar | 306.90 | 308.85 | 296.55 | 300.85 | 300.88 | -0.43 | 656.45 | 141,500 | 9.59 | 108,500 | 9.04 | 3.26 | 0.91 |
| 40 | 21-Mar | 286.95 | 306.00 | 286.95 | 302.15 | 296.81 | 7.01 | 659.29 | 150,500 | 10.20 | 105,750 | 8.81 | 3.14 | 0.89 |
| 41 | 20-Mar | 292.95 | 292.95 | 280.35 | 282.35 | 286.56 | -1.57 | 616.09 | 95,250 | 6.46 | 74,000 | 6.17 | 2.12 | 0.62 |
| 42 | 19-Mar | 278.00 | 297.65 | 278.00 | 286.85 | 290.13 | 4.44 | 625.91 | 163,250 | 11.07 | 97,500 | 8.12 | 2.83 | 0.82 |
| 43 | 18-Mar | 277.00 | 284.00 | 270.00 | 274.65 | 278.00 | -3.29 | 599.29 | 187,750 | 12.73 | 156,750 | 13.06 | 4.00 | 1.32 |
| 44 | 17-Mar | 262.90 | 289.70 | 250.05 | 284.00 | 272.83 | 7.66 | 619.00 | 697,500 | 47.28 | 416,000 | 34.66 | 11.35 | 3.50 |
| 45 | 13-Mar | 270.00 | 273.00 | 260.00 | 263.80 | 267.57 | -2.51 | 575.61 | 167,500 | 11.36 | 115,500 | 9.62 | 3.09 | 0.97 |
| 46 | 12-Mar | 275.00 | 278.95 | 249.00 | 270.60 | 264.59 | 1.39 | 590.45 | 312,250 | 21.17 | 190,750 | 15.89 | 5.05 | 1.60 |
| 47 | 11-Mar | 255.00 | 281.70 | 244.95 | 266.90 | 259.21 | 2.57 | 582.38 | 328,250 | 22.25 | 217,000 | 18.08 | 5.62 | 1.83 |
| 48 | 10-Mar | 274.15 | 277.95 | 254.00 | 260.20 | 264.30 | -5.07 | 567.76 | 124,500 | 8.44 | 83,250 | 6.94 | 2.20 | 0.70 |
| 49 | 07-Mar | 279.55 | 279.80 | 272.00 | 274.10 | 275.56 | -1.35 | 598.09 | 82,000 | 5.56 | 58,500 | 4.87 | 1.61 | 0.49 |
| 50 | 06-Mar | 280.20 | 282.65 | 275.05 | 277.85 | 279.01 | -0.25 | 606.27 | 121,000 | 8.20 | 78,750 | 6.56 | 2.20 | 0.66 |
| 51 | 05-Mar | 275.95 | 290.40 | 275.95 | 278.55 | 280.84 | 1.79 | 607.80 | 113,750 | 7.71 | 76,000 | 6.33 | 2.13 | 0.64 |
| 52 | 04-Mar | 275.00 | 290.40 | 270.20 | 273.65 | 279.56 | -3.30 | 597.10 | 82,750 | 5.61 | 40,000 | 3.33 | 1.12 | 0.34 |
| 53 | 03-Mar | 290.00 | 290.00 | 272.00 | 283.00 | 282.19 | -3.05 | 617.00 | 96,750 | 6.56 | 70,500 | 5.87 | 1.99 | 0.59 |
| 54 | 28-Feb | 282.00 | 298.00 | 262.40 | 291.90 | 274.79 | 1.53 | 636.93 | 187,250 | 12.69 | 132,250 | 11.02 | 3.63 | 1.11 |
| 55 | 27-Feb | 303.00 | 303.00 | 280.00 | 287.50 | 289.30 | -4.69 | 627.33 | 56,000 | 3.80 | 35,750 | 2.98 | 1.03 | 0.30 |
| 56 | 25-Feb | 300.05 | 305.50 | 296.50 | 301.65 | 301.67 | -0.54 | 658.20 | 24,750 | 1.68 | 15,000 | 1.25 | 0.45 | 0.13 |
| 57 | 24-Feb | 306.45 | 308.95 | 301.05 | 303.30 | 304.71 | -1.81 | 661.80 | 19,500 | 1.32 | 14,500 | 1.21 | 0.44 | 0.12 |
| 58 | 21-Feb | 308.00 | 314.00 | 305.00 | 308.90 | 309.45 | 0.70 | 674.02 | 48,250 | 3.27 | 32,250 | 2.69 | 1.00 | 0.27 |
| 59 | 20-Feb | 300.00 | 310.00 | 295.05 | 306.75 | 306.31 | 1.96 | 669.33 | 47,000 | 3.19 | 26,000 | 2.17 | 0.80 | 0.22 |
| 60 | 19-Feb | 311.00 | 321.00 | 298.00 | 300.85 | 310.17 | -1.34 | 656.45 | 63,750 | 4.32 | 45,750 | 3.81 | 1.42 | 0.38 |
| 61 | 18-Feb | 298.00 | 321.00 | 275.05 | 304.95 | 293.69 | 2.28 | 665.40 | 181,000 | 12.27 | 145,750 | 12.14 | 4.28 | 1.23 |
| 62 | 17-Feb | 311.15 | 311.15 | 292.30 | 298.15 | 301.28 | -6.05 | 650.56 | 101,000 | 6.85 | 64,500 | 5.37 | 1.94 | 0.54 |
| 63 | 14-Feb | 328.00 | 330.00 | 305.00 | 317.35 | 314.29 | -2.35 | 692.46 | 86,000 | 5.83 | 63,250 | 5.27 | 1.99 | 0.53 |
| 64 | 13-Feb | 326.80 | 340.00 | 319.90 | 325.00 | 328.30 | 1.23 | 709.00 | 52,250 | 3.54 | 25,000 | 2.08 | 0.82 | 0.21 |
| 65 | 12-Feb | 322.10 | 330.00 | 300.00 | 321.05 | 319.27 | -1.29 | 700.53 | 122,750 | 8.32 | 88,250 | 7.35 | 2.82 | 0.74 |
| 66 | 11-Feb | 328.00 | 334.00 | 320.50 | 325.25 | 325.75 | -2.50 | 709.70 | 101,500 | 6.88 | 82,750 | 6.90 | 2.70 | 0.70 |
| 67 | 10-Feb | 341.70 | 341.70 | 331.00 | 333.60 | 335.00 | -2.37 | 727.92 | 23,250 | 1.58 | 19,000 | 1.58 | 0.00 | 0.16 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA