| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,007.95 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 755.43 | Low52 Price: 558.8 | Barrier: 726.15; Drift%: 8.64 |
| Basic Industry: Packaged Foods | Total Equity: 250,592,710 | Low52 Date: 18-Feb-2025 | SHP: 74.92 / 6.64 / 13.37 / 5.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 149 | ||||
| High/Low Price | Quarter: 780.05 / 558.8 | Month: 814.65 / 717.75 | Week: 730.95 / 710.0 | Day: 800.3 / 770.0 | Sis67: 98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 785.00 | 800.30 | 770.00 | 794.85 | 791.74 | 0.11 | 19,918.36 | 190,117 | 3.48 | 72,203 | 2.70 | 5.72 | 57 |
| 2 | 26-Aug | 799.00 | 810.90 | 787.00 | 793.95 | 797.07 | -0.72 | 19,895.81 | 320,723 | 5.87 | 100,322 | 3.75 | 8.00 | 79 |
| 3 | 25-Aug | 773.00 | 803.00 | 768.15 | 799.70 | 798.08 | 3.84 | 20,039.90 | 1,025,424 | 18.75 | 770,421 | 28.79 | 61.49 | 605 |
| 4 | 22-Aug | 779.00 | 779.00 | 766.20 | 770.15 | 771.65 | -1.04 | 19,299.40 | 84,001 | 1.54 | 38,081 | 1.42 | 2.94 | 30 |
| 5 | 21-Aug | 795.00 | 797.00 | 773.25 | 778.25 | 784.57 | -2.40 | 19,502.38 | 222,884 | 4.08 | 83,328 | 3.11 | 6.54 | 65 |
| 6 | 20-Aug | 773.95 | 803.80 | 772.45 | 797.40 | 796.57 | 3.23 | 19,982.26 | 1,247,712 | 22.82 | 834,280 | 31.17 | 66.46 | 655 |
| 7 | 19-Aug | 769.05 | 775.00 | 753.00 | 772.45 | 763.10 | 0.01 | 19,357.03 | 266,640 | 4.88 | 100,737 | 3.76 | 7.69 | 79 |
| 8 | 18-Aug | 749.40 | 778.00 | 735.00 | 772.40 | 766.77 | 6.95 | 19,355.78 | 946,747 | 17.31 | 386,319 | 14.43 | 29.62 | 303 |
| 9 | 14-Aug | 718.00 | 726.90 | 716.70 | 722.20 | 721.21 | 0.74 | 18,097.81 | 81,074 | 1.48 | 40,298 | 1.51 | 2.91 | 32 |
| 10 | 13-Aug | 726.00 | 726.15 | 714.65 | 716.90 | 718.96 | -0.46 | 17,964.99 | 64,558 | 1.18 | 29,634 | 1.11 | 2.13 | 23 |
| 11 | 12-Aug | 722.60 | 730.95 | 719.05 | 720.20 | 724.01 | -0.24 | 18,047.69 | 105,462 | 1.93 | 59,509 | 2.22 | 4.31 | 47 |
| 12 | 11-Aug | 713.05 | 726.00 | 710.00 | 721.95 | 720.16 | -0.11 | 18,091.54 | 87,569 | 1.60 | 37,015 | 1.38 | 2.67 | 27 |
| 13 | 08-Aug | 735.60 | 735.60 | 720.15 | 722.75 | 725.08 | -0.97 | 18,111.59 | 109,649 | 2.01 | 61,683 | 2.30 | 4.47 | 44 |
| 14 | 07-Aug | 727.00 | 733.50 | 721.20 | 729.80 | 727.96 | -0.52 | 18,288.26 | 104,091 | 1.90 | 48,171 | 1.80 | 3.51 | 35 |
| 15 | 06-Aug | 738.80 | 751.95 | 720.65 | 733.65 | 731.79 | -0.63 | 18,384.73 | 143,870 | 2.63 | 57,933 | 2.16 | 4.24 | 42 |
| 16 | 05-Aug | 746.00 | 752.00 | 734.45 | 738.30 | 739.13 | -0.92 | 18,501.26 | 287,989 | 5.27 | 230,249 | 8.60 | 17.02 | 165 |
| 17 | 04-Aug | 754.05 | 756.20 | 742.75 | 745.15 | 747.25 | -1.26 | 18,672.92 | 96,575 | 1.77 | 49,575 | 1.85 | 3.70 | 36 |
| 18 | 01-Aug | 750.50 | 763.80 | 746.55 | 754.65 | 756.05 | 0.62 | 18,910.98 | 120,246 | 2.20 | 50,442 | 1.88 | 3.81 | 36 |
| 19 | 31-Jul | 759.00 | 759.00 | 747.00 | 750.00 | 752.32 | -1.79 | 18,794.00 | 169,109 | 3.09 | 93,335 | 3.49 | 7.02 | 67 |
| 20 | 30-Jul | 774.35 | 774.35 | 759.45 | 763.65 | 766.04 | -0.55 | 19,136.51 | 121,690 | 2.23 | 58,856 | 2.20 | 4.51 | 42 |
| 21 | 29-Jul | 750.00 | 774.00 | 746.25 | 767.90 | 764.62 | 2.35 | 19,243.01 | 243,323 | 4.45 | 88,082 | 3.29 | 6.73 | 63 |
| 22 | 28-Jul | 772.05 | 773.30 | 744.30 | 750.30 | 753.45 | -2.82 | 18,801.97 | 223,900 | 4.09 | 86,644 | 3.24 | 6.53 | 62 |
| 23 | 25-Jul | 773.05 | 783.00 | 764.60 | 772.05 | 773.00 | -0.71 | 19,347.01 | 267,542 | 4.89 | 121,830 | 4.55 | 9.00 | 87 |
| 24 | 24-Jul | 790.00 | 814.65 | 770.00 | 777.55 | 794.76 | -1.41 | 19,484.84 | 1,195,950 | 21.87 | 347,825 | 13.00 | 27.64 | 249 |
| 25 | 23-Jul | 769.00 | 794.40 | 756.25 | 788.65 | 777.10 | 3.39 | 19,762.99 | 675,014 | 12.34 | 346,000 | 12.93 | 26.89 | 248 |
| 26 | 22-Jul | 753.80 | 766.90 | 750.20 | 762.80 | 761.85 | 1.67 | 19,115.21 | 241,704 | 4.42 | 107,802 | 4.03 | 8.21 | 77 |
| 27 | 21-Jul | 756.05 | 760.75 | 742.95 | 750.30 | 751.63 | -0.76 | 18,801.97 | 145,638 | 2.66 | 45,364 | 1.70 | 3.41 | 33 |
| 28 | 18-Jul | 749.55 | 767.00 | 746.00 | 756.05 | 758.58 | 0.87 | 18,946.06 | 327,137 | 5.98 | 115,255 | 4.31 | 8.74 | 83 |
| 29 | 17-Jul | 753.00 | 753.55 | 745.25 | 749.55 | 748.18 | 0.07 | 18,783.18 | 225,217 | 4.12 | 155,888 | 5.82 | 11.66 | 112 |
| 30 | 16-Jul | 730.00 | 769.00 | 726.40 | 749.05 | 746.63 | 3.43 | 18,770.65 | 1,524,444 | 27.88 | 652,791 | 24.39 | 48.74 | 468 |
| 31 | 15-Jul | 721.30 | 729.40 | 720.50 | 724.20 | 724.98 | 0.49 | 18,147.92 | 271,281 | 4.96 | 231,065 | 8.63 | 16.75 | 166 |
| 32 | 14-Jul | 728.00 | 728.00 | 717.75 | 720.65 | 720.79 | -0.99 | 18,058.96 | 56,822 | 1.04 | 26,762 | 1.00 | 1.93 | 19 |
| 33 | 11-Jul | 731.00 | 737.00 | 724.00 | 727.85 | 731.23 | -0.70 | 18,239.39 | 156,961 | 2.87 | 125,001 | 4.67 | 9.14 | 90 |
| 34 | 10-Jul | 739.50 | 739.70 | 730.00 | 732.95 | 733.72 | -0.24 | 18,367.19 | 54,680 | 1.00 | 27,395 | 1.02 | 2.01 | 20 |
| 35 | 09-Jul | 737.00 | 743.40 | 732.00 | 734.70 | 738.47 | -0.17 | 18,411.05 | 118,328 | 2.16 | 56,036 | 2.09 | 4.14 | 40 |
| 36 | 08-Jul | 735.00 | 740.50 | 725.70 | 735.95 | 734.05 | 0.74 | 18,442.37 | 89,741 | 1.64 | 32,998 | 1.23 | 2.42 | 24 |
| 37 | 07-Jul | 732.90 | 735.65 | 725.00 | 730.55 | 729.87 | -0.32 | 18,307.05 | 71,212 | 1.30 | 29,693 | 1.11 | 2.17 | 21 |
| 38 | 04-Jul | 736.65 | 738.95 | 727.05 | 732.90 | 731.92 | -0.51 | 18,365.94 | 193,019 | 3.53 | 104,465 | 3.90 | 7.65 | 75 |
| 39 | 03-Jul | 745.50 | 745.50 | 735.00 | 736.65 | 739.29 | -0.97 | 18,459.91 | 318,124 | 5.82 | 274,980 | 10.27 | 20.33 | 197 |
| 40 | 02-Jul | 744.90 | 747.90 | 733.00 | 743.90 | 742.24 | 0.37 | 18,641.59 | 392,575 | 7.18 | 321,510 | 12.01 | 23.86 | 230 |
| 41 | 01-Jul | 738.75 | 744.10 | 732.00 | 741.15 | 739.22 | 0.09 | 18,572.68 | 93,353 | 1.71 | 39,721 | 1.48 | 2.94 | 28 |
| 42 | 30-Jun | 746.05 | 753.45 | 736.00 | 740.50 | 742.64 | -1.89 | 18,556.39 | 143,668 | 2.63 | 61,880 | 2.31 | 4.60 | 44 |
| 43 | 27-Jun | 755.00 | 759.45 | 740.25 | 754.80 | 751.87 | 0.57 | 18,914.74 | 326,621 | 5.97 | 136,860 | 5.11 | 10.29 | 98 |
| 44 | 26-Jun | 716.20 | 755.20 | 715.80 | 750.50 | 741.95 | 4.88 | 18,806.98 | 620,800 | 11.35 | 210,719 | 7.87 | 15.63 | 151 |
| 45 | 25-Jun | 714.90 | 719.95 | 711.00 | 715.55 | 715.81 | 0.65 | 17,931.16 | 76,718 | 1.40 | 30,953 | 1.16 | 2.22 | 22 |
| 46 | 24-Jun | 712.45 | 716.00 | 704.55 | 710.95 | 711.23 | 0.74 | 17,815.89 | 107,584 | 1.97 | 37,119 | 1.39 | 2.64 | 27 |
| 47 | 23-Jun | 705.00 | 718.00 | 702.00 | 705.75 | 708.07 | -0.30 | 17,685.58 | 119,782 | 2.19 | 37,149 | 1.39 | 2.63 | 27 |
| 48 | 20-Jun | 709.25 | 714.50 | 704.60 | 707.85 | 709.17 | -0.20 | 17,738.20 | 125,339 | 2.29 | 44,235 | 1.65 | 3.14 | 32 |
| 49 | 19-Jun | 719.75 | 721.50 | 695.00 | 709.25 | 707.21 | -0.87 | 17,773.29 | 191,524 | 3.50 | 89,218 | 3.33 | 6.31 | 64 |
| 50 | 18-Jun | 724.00 | 731.45 | 711.00 | 715.50 | 723.22 | -1.80 | 17,929.91 | 107,377 | 1.96 | 45,709 | 1.71 | 3.31 | 33 |
| 51 | 17-Jun | 740.95 | 748.55 | 722.20 | 728.65 | 732.87 | -1.61 | 18,259.44 | 135,274 | 2.47 | 62,193 | 2.32 | 4.56 | 45 |
| 52 | 16-Jun | 740.00 | 746.20 | 726.45 | 740.60 | 737.03 | -0.75 | 18,558.90 | 137,233 | 2.51 | 59,980 | 2.24 | 4.42 | 43 |
| 53 | 13-Jun | 740.00 | 750.90 | 724.60 | 746.20 | 742.13 | -0.59 | 18,699.23 | 147,173 | 2.69 | 57,686 | 2.16 | 4.28 | 41 |
| 54 | 12-Jun | 773.00 | 775.90 | 745.50 | 750.60 | 761.32 | -1.46 | 18,809.49 | 254,645 | 4.66 | 84,117 | 3.14 | 6.40 | 60 |
| 55 | 11-Jun | 761.00 | 766.85 | 757.55 | 761.70 | 761.11 | 0.12 | 19,087.65 | 133,579 | 2.44 | 67,436 | 2.52 | 5.13 | 48 |
| 56 | 10-Jun | 771.05 | 795.85 | 755.20 | 760.75 | 763.34 | -0.58 | 19,063.84 | 348,274 | 6.37 | 116,667 | 4.36 | 8.91 | 84 |
| 57 | 09-Jun | 757.30 | 767.00 | 751.80 | 765.15 | 761.59 | 1.04 | 19,174.10 | 119,092 | 2.18 | 58,598 | 2.19 | 4.46 | 42 |
| 58 | 06-Jun | 765.00 | 769.15 | 748.50 | 757.30 | 760.93 | -0.64 | 18,977.39 | 206,013 | 3.77 | 116,476 | 4.35 | 8.86 | 83 |
| 59 | 05-Jun | 760.70 | 770.00 | 750.10 | 762.15 | 761.63 | 0.19 | 19,098.92 | 292,141 | 5.34 | 100,726 | 3.76 | 7.67 | 72 |
| 60 | 04-Jun | 764.50 | 768.50 | 752.00 | 760.70 | 760.35 | 0.15 | 19,062.59 | 117,620 | 2.15 | 50,491 | 1.89 | 3.84 | 36 |
| 61 | 03-Jun | 760.00 | 768.95 | 757.00 | 759.55 | 761.87 | -0.84 | 19,033.77 | 107,864 | 1.97 | 51,732 | 1.93 | 3.94 | 37 |
| 62 | 02-Jun | 762.30 | 774.95 | 748.05 | 765.95 | 761.47 | 0.07 | 19,194.15 | 353,699 | 6.47 | 147,294 | 5.50 | 11.22 | 106 |
| 63 | 30-May | 767.95 | 770.00 | 756.20 | 765.40 | 766.25 | -0.43 | 19,180.37 | 201,122 | 3.68 | 91,953 | 3.44 | 7.05 | 66 |
| 64 | 29-May | 745.25 | 776.25 | 745.25 | 768.70 | 765.71 | 3.32 | 19,263.06 | 660,898 | 12.09 | 325,508 | 12.16 | 24.92 | 233 |
| 65 | 28-May | 738.00 | 745.75 | 733.05 | 744.00 | 739.62 | 1.26 | 18,644.00 | 208,342 | 3.81 | 124,199 | 4.64 | 9.19 | 89 |
| 66 | 27-May | 729.90 | 737.90 | 725.35 | 734.75 | 731.89 | 0.66 | 18,412.30 | 144,444 | 2.64 | 74,016 | 2.77 | 5.42 | 53 |
| 67 | 26-May | 719.10 | 739.85 | 717.45 | 729.90 | 729.16 | 1.45 | 18,290.76 | 286,342 | 5.24 | 118,973 | 4.45 | 8.68 | 85 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA