| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 441.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 250 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 228.0 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 21,820,000 | Low52 Date: 26-Sep-2025 | 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: 275.0 / 228.0 | Week: 252.4 / 234.0 | Day: 264.0 / 252.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 260.00 | 264.00 | 252.90 | 253.45 | 258.62 | -0.80 | 553.03 | 58,750 | 8.70 | 46,750 | 8.90 | 1.21 | 41 |
| 2 | 11-Nov | 241.60 | 287.00 | 237.00 | 255.50 | 266.13 | 6.28 | 557.50 | 531,250 | 78.69 | 269,250 | 51.28 | 7.17 | 218 |
| 3 | 10-Nov | 244.90 | 244.90 | 238.00 | 240.40 | 241.52 | -0.91 | 524.55 | 22,000 | 3.26 | 14,000 | 2.67 | 0.34 | 11 |
| 4 | 07-Nov | 246.00 | 246.30 | 241.00 | 242.60 | 243.81 | -2.39 | 529.35 | 26,250 | 3.89 | 17,000 | 3.24 | 0.41 | 14 |
| 5 | 06-Nov | 246.90 | 250.10 | 242.00 | 248.55 | 247.71 | 1.68 | 542.34 | 72,250 | 10.70 | 59,500 | 11.33 | 1.47 | 48 |
| 6 | 04-Nov | 243.60 | 251.00 | 241.00 | 244.45 | 247.52 | 0.74 | 533.39 | 50,250 | 7.44 | 39,000 | 7.43 | 0.97 | 32 |
| 7 | 03-Nov | 245.00 | 247.35 | 242.05 | 242.65 | 243.53 | -0.23 | 529.46 | 31,250 | 4.63 | 20,500 | 3.90 | 0.50 | 17 |
| 8 | 31-Oct | 248.90 | 248.90 | 242.00 | 243.20 | 244.03 | -1.22 | 530.66 | 20,000 | 2.96 | 13,750 | 2.62 | 0.34 | 11 |
| 9 | 30-Oct | 246.25 | 249.30 | 245.75 | 246.20 | 247.77 | -0.10 | 537.21 | 20,750 | 3.07 | 13,250 | 2.52 | 0.33 | 11 |
| 10 | 29-Oct | 245.35 | 250.00 | 242.80 | 246.45 | 246.63 | -0.22 | 537.75 | 156,250 | 23.14 | 135,250 | 25.76 | 3.34 | 110 |
| 11 | 28-Oct | 252.00 | 252.00 | 241.00 | 247.00 | 246.33 | -1.14 | 538.00 | 73,750 | 10.92 | 39,000 | 7.43 | 0.96 | 32 |
| 12 | 27-Oct | 245.55 | 252.40 | 234.00 | 249.85 | 242.84 | 1.48 | 545.17 | 377,250 | 55.88 | 208,750 | 39.75 | 5.07 | 169 |
| 13 | 24-Oct | 259.00 | 269.00 | 237.50 | 246.20 | 248.17 | -1.44 | 537.21 | 805,750 | 119.35 | 589,000 | 112.17 | 14.62 | 478 |
| 14 | 23-Oct | 275.00 | 280.00 | 236.55 | 249.80 | 251.27 | -8.82 | 545.06 | 670,250 | 99.28 | 349,000 | 66.46 | 8.77 | 283 |
| 15 | 21-Oct | 275.35 | 276.00 | 272.00 | 273.95 | 273.88 | -1.51 | 597.76 | 9,250 | 1.37 | 6,250 | 1.19 | 0.17 | 5 |
| 16 | 20-Oct | 270.00 | 281.50 | 270.00 | 278.15 | 278.17 | 1.24 | 606.92 | 62,500 | 9.26 | 47,250 | 9.00 | 1.31 | 38 |
| 17 | 17-Oct | 261.90 | 277.00 | 257.50 | 274.75 | 271.94 | 5.17 | 599.50 | 152,000 | 22.52 | 120,500 | 22.95 | 3.28 | 98 |
| 18 | 16-Oct | 260.00 | 267.00 | 255.00 | 261.25 | 261.93 | 0.99 | 570.05 | 113,750 | 16.85 | 80,000 | 15.24 | 2.10 | 65 |
| 19 | 15-Oct | 250.00 | 260.00 | 249.00 | 258.70 | 257.48 | 3.48 | 564.48 | 35,750 | 5.30 | 33,000 | 6.28 | 0.85 | 27 |
| 20 | 14-Oct | 253.95 | 256.50 | 248.50 | 250.00 | 250.93 | -0.42 | 545.00 | 21,000 | 3.11 | 16,500 | 3.14 | 0.41 | 13 |
| 21 | 13-Oct | 251.30 | 260.00 | 248.60 | 251.05 | 255.92 | -1.66 | 547.79 | 26,250 | 3.89 | 17,250 | 3.29 | 0.44 | 14 |
| 22 | 10-Oct | 242.00 | 277.80 | 241.75 | 255.30 | 264.89 | 6.69 | 557.06 | 228,000 | 33.77 | 161,000 | 30.66 | 4.26 | 131 |
| 23 | 09-Oct | 245.20 | 245.20 | 238.00 | 239.30 | 240.28 | -2.41 | 522.15 | 17,750 | 2.63 | 14,750 | 2.81 | 0.35 | 12 |
| 24 | 08-Oct | 245.15 | 247.00 | 238.00 | 245.20 | 243.12 | 0.08 | 535.03 | 37,250 | 5.52 | 28,500 | 5.43 | 0.69 | 23 |
| 25 | 07-Oct | 248.00 | 250.00 | 245.00 | 245.00 | 246.83 | -1.05 | 534.00 | 19,250 | 2.85 | 14,000 | 2.67 | 0.35 | 11 |
| 26 | 06-Oct | 248.00 | 253.80 | 247.00 | 247.60 | 249.12 | -0.72 | 540.26 | 8,000 | 1.19 | 6,000 | 1.14 | 0.15 | 5 |
| 27 | 03-Oct | 250.05 | 254.00 | 248.20 | 249.40 | 250.36 | -0.22 | 544.19 | 20,500 | 3.04 | 17,250 | 3.29 | 0.43 | 14 |
| 28 | 01-Oct | 254.00 | 254.00 | 247.20 | 249.95 | 249.90 | -0.36 | 545.39 | 144,250 | 21.37 | 110,000 | 20.95 | 2.75 | 89 |
| 29 | 30-Sep | 255.00 | 259.20 | 247.10 | 250.85 | 251.01 | -2.20 | 547.35 | 143,000 | 21.18 | 102,500 | 19.52 | 2.57 | 83 |
| 30 | 29-Sep | 260.10 | 261.00 | 256.00 | 256.50 | 258.28 | -1.04 | 559.68 | 20,500 | 3.04 | 16,750 | 3.19 | 0.43 | 14 |
| 31 | 26-Sep | 266.00 | 270.05 | 228.00 | 259.20 | 248.34 | -3.27 | 565.57 | 237,000 | 35.11 | 121,750 | 23.19 | 3.02 | 99 |
| 32 | 25-Sep | 269.15 | 269.15 | 267.70 | 267.95 | 268.22 | -1.03 | 584.67 | 10,000 | 1.48 | 10,000 | 1.90 | 0.27 | 8 |
| 33 | 24-Sep | 271.90 | 272.00 | 268.00 | 270.75 | 269.02 | 0.43 | 590.78 | 16,000 | 2.37 | 12,000 | 2.29 | 0.32 | 10 |
| 34 | 23-Sep | 271.50 | 273.70 | 268.00 | 269.60 | 269.56 | -0.35 | 588.27 | 25,500 | 3.78 | 19,000 | 3.62 | 0.51 | 15 |
| 35 | 22-Sep | 270.00 | 273.50 | 270.00 | 270.55 | 270.46 | -0.39 | 590.34 | 12,750 | 1.89 | 12,000 | 2.29 | 0.32 | 10 |
| 36 | 19-Sep | 265.95 | 275.00 | 265.95 | 271.60 | 270.48 | 2.65 | 592.63 | 84,750 | 12.55 | 70,750 | 13.47 | 1.91 | 57 |
| 37 | 18-Sep | 254.05 | 268.00 | 254.00 | 264.60 | 260.60 | 3.83 | 577.36 | 57,000 | 8.44 | 45,250 | 8.62 | 1.18 | 37 |
| 38 | 17-Sep | 257.00 | 257.00 | 253.00 | 254.85 | 254.07 | 0.20 | 556.08 | 19,250 | 2.85 | 15,250 | 2.90 | 0.39 | 12 |
| 39 | 16-Sep | 251.70 | 257.00 | 251.25 | 254.35 | 254.37 | 0.55 | 554.99 | 19,750 | 2.93 | 16,500 | 3.14 | 0.42 | 13 |
| 40 | 15-Sep | 251.10 | 253.50 | 250.05 | 252.95 | 252.26 | -0.12 | 551.94 | 57,750 | 8.55 | 44,500 | 8.47 | 1.12 | 36 |
| 41 | 12-Sep | 252.20 | 255.00 | 249.50 | 253.25 | 251.02 | 1.44 | 552.59 | 67,500 | 10.00 | 61,250 | 11.66 | 1.54 | 50 |
| 42 | 11-Sep | 242.50 | 250.00 | 242.00 | 249.65 | 248.82 | 2.42 | 544.74 | 243,000 | 35.99 | 226,250 | 43.09 | 5.63 | 184 |
| 43 | 10-Sep | 245.45 | 249.20 | 242.20 | 243.75 | 245.10 | -0.69 | 531.86 | 47,750 | 7.07 | 33,500 | 6.38 | 0.82 | 27 |
| 44 | 09-Sep | 244.00 | 248.00 | 242.15 | 245.45 | 245.09 | 0.51 | 535.57 | 31,000 | 4.59 | 24,750 | 4.71 | 0.61 | 20 |
| 45 | 08-Sep | 255.10 | 255.10 | 242.65 | 244.20 | 247.59 | -5.02 | 532.84 | 65,500 | 9.70 | 54,000 | 10.28 | 1.34 | 44 |
| 46 | 05-Sep | 258.10 | 258.90 | 254.95 | 257.10 | 256.73 | -0.87 | 560.99 | 13,000 | 1.93 | 11,000 | 2.09 | 0.28 | 9 |
| 47 | 04-Sep | 261.95 | 263.00 | 256.85 | 259.35 | 259.04 | 1.35 | 565.90 | 26,250 | 3.89 | 23,500 | 4.48 | 0.61 | 19 |
| 48 | 03-Sep | 254.65 | 258.50 | 253.50 | 255.90 | 256.50 | -0.70 | 558.37 | 6,750 | 1.00 | 5,250 | 1.00 | 0.13 | 4 |
| 49 | 02-Sep | 253.00 | 259.00 | 253.00 | 257.70 | 257.55 | 1.24 | 562.30 | 30,250 | 4.48 | 28,000 | 5.33 | 0.72 | 23 |
| 50 | 01-Sep | 249.00 | 255.00 | 246.80 | 254.55 | 251.11 | 2.19 | 555.43 | 20,750 | 3.07 | 16,500 | 3.14 | 0.41 | 13 |
| 51 | 29-Aug | 249.20 | 250.50 | 243.70 | 249.10 | 247.99 | -0.04 | 543.54 | 57,000 | 8.44 | 45,250 | 8.62 | 1.12 | 37 |
| 52 | 28-Aug | 251.90 | 252.50 | 246.00 | 249.20 | 249.86 | -1.13 | 543.75 | 24,750 | 3.67 | 22,250 | 4.24 | 0.56 | 18 |
| 53 | 26-Aug | 252.10 | 259.00 | 250.05 | 252.05 | 253.60 | -0.47 | 549.97 | 85,250 | 12.63 | 52,750 | 10.05 | 1.34 | 43 |
| 54 | 25-Aug | 258.05 | 258.05 | 252.00 | 253.25 | 254.10 | -2.14 | 552.59 | 33,000 | 4.89 | 28,500 | 5.43 | 0.72 | 23 |
| 55 | 22-Aug | 258.00 | 262.00 | 258.00 | 258.80 | 259.27 | 0.25 | 564.70 | 15,000 | 2.22 | 11,750 | 2.24 | 0.30 | 10 |
| 56 | 21-Aug | 253.60 | 267.00 | 253.60 | 258.15 | 260.59 | 0.98 | 563.28 | 26,000 | 3.85 | 15,500 | 2.95 | 0.40 | 13 |
| 57 | 20-Aug | 258.50 | 258.75 | 254.15 | 255.65 | 256.22 | -1.29 | 557.83 | 40,500 | 6.00 | 36,500 | 6.95 | 0.94 | 30 |
| 58 | 19-Aug | 256.00 | 264.80 | 256.00 | 259.00 | 260.24 | -1.11 | 565.00 | 47,750 | 7.07 | 39,000 | 7.43 | 1.01 | 32 |
| 59 | 18-Aug | 268.00 | 268.00 | 261.00 | 261.90 | 263.78 | -0.63 | 571.47 | 20,000 | 2.96 | 16,750 | 3.19 | 0.44 | 14 |
| 60 | 14-Aug | 265.00 | 265.10 | 262.00 | 263.55 | 263.45 | -0.55 | 575.07 | 24,250 | 3.59 | 17,750 | 3.38 | 0.47 | 14 |
| 61 | 13-Aug | 272.25 | 274.00 | 260.00 | 265.00 | 265.19 | -2.66 | 578.00 | 69,750 | 10.33 | 45,250 | 8.62 | 1.20 | 37 |
| 62 | 12-Aug | 272.20 | 275.00 | 270.90 | 272.25 | 272.33 | -0.44 | 594.05 | 38,250 | 5.67 | 21,250 | 4.05 | 0.58 | 17 |
| 63 | 11-Aug | 277.00 | 277.20 | 271.25 | 273.45 | 274.41 | -1.37 | 596.67 | 32,750 | 4.85 | 23,750 | 4.52 | 0.65 | 19 |
| 64 | 08-Aug | 277.75 | 283.00 | 276.00 | 277.25 | 279.51 | 0.53 | 604.96 | 62,750 | 9.29 | 51,500 | 9.81 | 1.44 | 42 |
| 65 | 07-Aug | 273.30 | 276.00 | 270.55 | 275.80 | 273.74 | 0.20 | 601.80 | 27,000 | 4.00 | 16,000 | 3.05 | 0.44 | 13 |
| 66 | 06-Aug | 272.50 | 278.00 | 269.90 | 275.25 | 274.34 | 0.33 | 600.60 | 110,000 | 16.29 | 55,500 | 10.57 | 1.52 | 45 |
| 67 | 05-Aug | 282.80 | 282.80 | 273.00 | 274.35 | 276.51 | -1.51 | 598.63 | 28,750 | 4.26 | 24,500 | 4.67 | 0.68 | 20 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP