| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 818.7 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 618.30 | Low52 Price: 592.55 | Barrier: 630.6; Drift%: -0.36 |
| Basic Industry: Packaged Foods | Total Equity: 250,736,400 | Low52 Date: 16-Mar-2026 | SHP: 73.92 / 4.92 / 16.62 / 4.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 780.05 / 558.8 | Month: 768.5 / 691.1 | Week: 642.3 / 619.5 | Day: 640.6 / 626.0 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 636.00 | 640.60 | 626.00 | 628.35 | 630.84 | -1.20 | 15,755.02 | 64,960 | 1.44 | 24,046 | 1.31 | 1.52 | 21 |
| 2 | 06-Apr | 626.00 | 640.75 | 615.15 | 636.00 | 627.87 | 1.44 | 15,946.00 | 158,953 | 3.53 | 61,278 | 3.34 | 3.85 | 54 |
| 3 | 02-Apr | 621.40 | 630.00 | 608.50 | 627.00 | 623.20 | 0.90 | 15,721.00 | 85,255 | 1.89 | 29,409 | 1.60 | 1.83 | 26 |
| 4 | 01-Apr | 629.65 | 630.60 | 619.00 | 621.40 | 623.24 | -0.09 | 15,580.76 | 74,772 | 1.66 | 25,951 | 1.41 | 1.62 | 23 |
| 5 | 30-Mar | 614.50 | 629.90 | 593.35 | 621.95 | 613.42 | 0.80 | 15,594.55 | 259,743 | 5.77 | 155,061 | 8.45 | 9.51 | 136 |
| 6 | 27-Mar | 625.00 | 629.85 | 613.95 | 617.00 | 619.79 | -1.78 | 15,470.00 | 92,342 | 2.05 | 44,500 | 2.42 | 2.76 | 39 |
| 7 | 25-Mar | 619.50 | 633.55 | 616.10 | 628.20 | 625.70 | 1.89 | 15,751.26 | 163,337 | 3.63 | 70,504 | 3.84 | 4.41 | 62 |
| 8 | 24-Mar | 614.70 | 628.20 | 603.30 | 616.55 | 611.59 | 1.04 | 15,459.15 | 136,505 | 3.03 | 61,136 | 3.33 | 3.74 | 54 |
| 9 | 23-Mar | 622.10 | 622.10 | 603.25 | 610.20 | 610.21 | -3.10 | 15,299.94 | 275,586 | 6.12 | 179,897 | 9.80 | 10.98 | 158 |
| 10 | 20-Mar | 620.00 | 633.55 | 602.60 | 629.70 | 620.79 | 3.21 | 15,788.87 | 207,899 | 4.61 | 105,922 | 5.77 | 6.58 | 93 |
| 11 | 19-Mar | 615.00 | 616.90 | 606.20 | 610.10 | 610.42 | -1.33 | 15,297.43 | 83,922 | 1.86 | 41,186 | 2.24 | 2.51 | 36 |
| 12 | 18-Mar | 616.05 | 623.20 | 611.45 | 618.35 | 617.34 | 0.32 | 15,504.29 | 90,793 | 2.02 | 42,746 | 2.33 | 2.64 | 38 |
| 13 | 17-Mar | 622.30 | 627.25 | 613.50 | 616.40 | 619.33 | -1.11 | 15,455.39 | 75,824 | 1.68 | 29,957 | 1.63 | 1.86 | 26 |
| 14 | 16-Mar | 604.50 | 624.95 | 592.55 | 623.35 | 613.97 | 3.30 | 15,629.65 | 192,089 | 4.26 | 57,557 | 3.14 | 3.53 | 51 |
| 15 | 13-Mar | 618.15 | 618.35 | 601.00 | 603.45 | 607.76 | -2.51 | 15,130.69 | 93,557 | 2.08 | 55,718 | 3.04 | 3.39 | 49 |
| 16 | 12-Mar | 618.55 | 624.25 | 608.15 | 619.00 | 616.71 | -0.15 | 15,520.00 | 74,350 | 1.65 | 38,922 | 2.12 | 2.40 | 34 |
| 17 | 11-Mar | 617.90 | 646.00 | 611.15 | 619.90 | 628.15 | 0.70 | 15,543.15 | 302,701 | 6.72 | 87,529 | 4.77 | 5.50 | 77 |
| 18 | 10-Mar | 612.85 | 619.20 | 610.05 | 615.60 | 615.76 | 1.61 | 15,435.33 | 74,783 | 1.66 | 43,938 | 2.39 | 2.71 | 39 |
| 19 | 09-Mar | 600.00 | 608.10 | 594.50 | 605.85 | 601.77 | -1.38 | 15,190.86 | 122,019 | 2.71 | 72,345 | 3.94 | 4.35 | 64 |
| 20 | 06-Mar | 629.25 | 629.25 | 609.25 | 614.35 | 615.14 | -2.55 | 15,403.99 | 156,703 | 3.48 | 50,867 | 2.77 | 3.13 | 45 |
| 21 | 05-Mar | 630.45 | 637.50 | 624.45 | 630.40 | 631.38 | -0.01 | 15,806.42 | 106,533 | 2.36 | 60,069 | 3.27 | 3.79 | 53 |
| 22 | 04-Mar | 630.00 | 634.80 | 620.20 | 630.45 | 627.02 | -0.11 | 15,807.68 | 124,273 | 2.76 | 70,674 | 3.85 | 4.43 | 62 |
| 23 | 02-Mar | 609.10 | 636.95 | 609.10 | 631.15 | 628.18 | -1.10 | 15,825.23 | 121,852 | 2.70 | 69,705 | 3.80 | 4.38 | 61 |
| 24 | 27-Feb | 628.00 | 642.30 | 625.60 | 638.15 | 634.79 | 1.12 | 16,000.74 | 161,268 | 3.58 | 96,197 | 5.24 | 6.11 | 85 |
| 25 | 26-Feb | 624.70 | 633.90 | 624.55 | 631.10 | 630.22 | 1.02 | 15,823.97 | 168,380 | 3.74 | 132,804 | 7.24 | 8.37 | 117 |
| 26 | 25-Feb | 628.00 | 631.60 | 619.50 | 624.70 | 624.65 | -0.67 | 15,663.50 | 137,880 | 3.06 | 98,419 | 5.36 | 6.15 | 87 |
| 27 | 24-Feb | 629.35 | 633.95 | 626.00 | 628.90 | 629.66 | 0.02 | 15,768.81 | 116,134 | 2.58 | 70,914 | 3.86 | 4.47 | 62 |
| 28 | 23-Feb | 635.40 | 638.60 | 626.50 | 628.80 | 630.08 | -1.03 | 15,766.30 | 142,924 | 3.17 | 92,485 | 5.04 | 5.83 | 81 |
| 29 | 20-Feb | 639.80 | 641.70 | 633.00 | 635.35 | 635.72 | -0.70 | 15,930.54 | 123,345 | 2.74 | 89,710 | 4.89 | 5.70 | 79 |
| 30 | 19-Feb | 638.55 | 644.00 | 632.35 | 639.80 | 638.79 | 0.33 | 16,042.11 | 249,808 | 5.55 | 188,590 | 10.28 | 12.05 | 166 |
| 31 | 18-Feb | 643.55 | 644.85 | 636.30 | 637.70 | 639.81 | -0.93 | 15,989.46 | 74,850 | 1.66 | 46,698 | 2.54 | 2.99 | 41 |
| 32 | 17-Feb | 630.00 | 646.70 | 630.00 | 643.70 | 641.04 | 1.52 | 16,139.90 | 122,771 | 2.73 | 76,600 | 4.17 | 4.91 | 67 |
| 33 | 16-Feb | 639.00 | 641.85 | 630.00 | 634.05 | 634.57 | -0.89 | 15,897.94 | 153,678 | 3.41 | 105,145 | 5.73 | 6.67 | 92 |
| 34 | 13-Feb | 651.00 | 654.35 | 636.85 | 639.75 | 641.94 | -2.22 | 16,040.86 | 109,313 | 2.43 | 67,736 | 3.69 | 4.35 | 60 |
| 35 | 12-Feb | 666.45 | 668.05 | 651.70 | 654.30 | 658.94 | -1.83 | 16,405.68 | 119,995 | 2.66 | 73,845 | 4.02 | 4.87 | 65 |
| 36 | 11-Feb | 676.90 | 678.95 | 661.00 | 666.50 | 667.68 | -1.13 | 16,711.58 | 256,875 | 5.70 | 165,154 | 9.00 | 11.03 | 145 |
| 37 | 10-Feb | 673.50 | 680.00 | 664.70 | 674.15 | 673.30 | 0.51 | 16,903.39 | 190,379 | 4.23 | 125,216 | 6.82 | 8.43 | 110 |
| 38 | 09-Feb | 651.00 | 673.90 | 649.75 | 670.75 | 664.04 | 3.23 | 16,818.14 | 109,214 | 2.42 | 54,086 | 2.95 | 3.59 | 48 |
| 39 | 06-Feb | 651.40 | 655.00 | 642.20 | 649.75 | 647.17 | -0.60 | 16,291.60 | 63,167 | 1.40 | 18,353 | 1.00 | 1.19 | 15 |
| 40 | 05-Feb | 657.15 | 658.00 | 650.30 | 653.65 | 653.56 | -0.61 | 16,389.38 | 54,882 | 1.22 | 29,213 | 1.59 | 1.91 | 23 |
| 41 | 04-Feb | 660.55 | 663.55 | 656.30 | 657.65 | 658.97 | -0.99 | 16,489.68 | 48,499 | 1.08 | 26,952 | 1.47 | 1.78 | 22 |
| 42 | 03-Feb | 670.00 | 670.00 | 658.05 | 664.25 | 663.43 | 1.31 | 16,655.17 | 94,822 | 2.10 | 53,605 | 2.92 | 3.56 | 43 |
| 43 | 02-Feb | 658.10 | 658.85 | 642.65 | 655.65 | 650.97 | -0.90 | 16,439.53 | 93,311 | 2.07 | 37,851 | 2.06 | 2.46 | 30 |
| 44 | 01-Feb | 657.85 | 675.00 | 653.35 | 661.60 | 666.32 | 0.57 | 16,588.72 | 95,792 | 2.13 | 42,184 | 2.30 | 2.81 | 34 |
| 45 | 30-Jan | 653.65 | 669.65 | 651.50 | 657.85 | 660.29 | -0.33 | 16,494.69 | 253,187 | 5.62 | 159,380 | 8.68 | 10.52 | 128 |
| 46 | 29-Jan | 664.00 | 664.00 | 647.90 | 660.00 | 659.00 | -0.27 | 16,548.00 | 449,303 | 9.97 | 350,175 | 19.08 | 23.00 | 281 |
| 47 | 28-Jan | 665.00 | 687.95 | 653.35 | 661.80 | 669.07 | 2.21 | 16,593.73 | 1,157,719 | 25.70 | 304,901 | 16.61 | 20.40 | 245 |
| 48 | 27-Jan | 650.90 | 657.85 | 637.75 | 647.50 | 647.29 | -0.52 | 16,235.18 | 141,443 | 3.14 | 56,711 | 3.09 | 3.67 | 46 |
| 49 | 23-Jan | 672.70 | 672.75 | 649.50 | 650.90 | 654.40 | -3.24 | 16,320.43 | 150,561 | 3.34 | 110,033 | 6.00 | 7.20 | 88 |
| 50 | 22-Jan | 664.45 | 675.00 | 662.85 | 672.70 | 669.63 | 1.69 | 16,867.04 | 55,932 | 1.24 | 25,175 | 1.37 | 1.69 | 20 |
| 51 | 21-Jan | 685.00 | 688.30 | 657.90 | 661.50 | 666.49 | -4.60 | 16,586.21 | 387,797 | 8.61 | 208,407 | 11.35 | 13.89 | 167 |
| 52 | 20-Jan | 699.10 | 703.05 | 600.00 | 693.40 | 685.88 | -0.47 | 17,386.06 | 134,775 | 2.99 | 59,698 | 3.25 | 4.09 | 48 |
| 53 | 19-Jan | 699.70 | 704.60 | 686.00 | 696.70 | 695.14 | -0.43 | 17,468.80 | 108,149 | 2.40 | 43,128 | 2.35 | 3.00 | 35 |
| 54 | 16-Jan | 702.15 | 704.40 | 695.10 | 699.70 | 700.33 | 0.06 | 17,544.03 | 63,897 | 1.42 | 33,792 | 1.84 | 2.37 | 27 |
| 55 | 14-Jan | 701.40 | 701.95 | 691.50 | 699.25 | 695.68 | -0.32 | 17,532.74 | 103,185 | 2.29 | 57,489 | 3.13 | 4.00 | 46 |
| 56 | 13-Jan | 702.55 | 712.00 | 700.00 | 701.50 | 704.32 | -0.15 | 17,589.16 | 45,050 | 1.00 | 19,390 | 1.06 | 1.37 | 16 |
| 57 | 12-Jan | 702.15 | 722.40 | 694.15 | 702.55 | 705.26 | 0.06 | 17,615.49 | 234,947 | 5.22 | 105,824 | 5.77 | 7.46 | 85 |
| 58 | 09-Jan | 710.65 | 710.65 | 700.00 | 702.10 | 704.05 | -1.20 | 17,604.20 | 108,172 | 2.40 | 51,704 | 2.82 | 3.64 | 42 |
| 59 | 08-Jan | 721.70 | 726.00 | 705.00 | 710.65 | 715.88 | -1.31 | 17,818.58 | 75,382 | 1.67 | 35,547 | 1.94 | 2.54 | 29 |
| 60 | 07-Jan | 713.20 | 727.30 | 713.20 | 720.05 | 716.51 | 1.17 | 18,054.27 | 700,400 | 15.55 | 591,313 | 32.22 | 42.37 | 475 |
| 61 | 06-Jan | 722.70 | 722.70 | 710.20 | 711.70 | 713.80 | -0.88 | 17,844.91 | 54,327 | 1.21 | 27,319 | 1.49 | 1.95 | 22 |
| 62 | 05-Jan | 735.60 | 739.95 | 713.55 | 718.05 | 720.99 | -2.39 | 18,004.13 | 171,642 | 3.81 | 99,038 | 5.40 | 7.14 | 80 |
| 63 | 02-Jan | 741.90 | 744.40 | 732.50 | 735.60 | 737.32 | -0.38 | 18,444.17 | 83,609 | 1.86 | 41,042 | 2.24 | 3.03 | 33 |
| 64 | 01-Jan | 751.90 | 754.70 | 733.50 | 738.40 | 742.10 | -1.52 | 18,514.38 | 85,886 | 1.91 | 47,273 | 2.58 | 3.51 | 38 |
| 65 | 31-Dec | 758.45 | 759.45 | 747.20 | 749.80 | 751.15 | -1.27 | 18,800.22 | 111,035 | 2.46 | 67,754 | 3.69 | 5.09 | 54 |
| 66 | 30-Dec | 761.90 | 767.00 | 751.00 | 759.45 | 761.12 | 0.11 | 19,042.18 | 135,759 | 3.01 | 80,733 | 4.40 | 6.14 | 65 |
| 67 | 29-Dec | 749.40 | 768.50 | 744.45 | 758.60 | 757.89 | 1.23 | 19,020.86 | 293,162 | 6.51 | 139,478 | 7.60 | 10.57 | 112 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP