| 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: 700.65; Drift%: 3.19 |
| Industry: Food Products | Face Value: 1 | Low52 Price: 530.0 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 250,592,710 | Low52 Date: 21-May-2024 | SHP: 74.92 / 7.33 / 12.21 / 5.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.19 | ||||
| High/Low Price | Quarter: 780.05 / 558.8 | Month: 718.5 / 601.0 | Week: 722.7 / 689.55 | Day: 732.0 / 704.5 | Float67: 1.10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 709.20 | 732.00 | 704.50 | 723.70 | 721.86 | 1.91 | 18,135.39 | 268,114 | 2.50 | 89,517 | 2.17 | 6.46 | 0.64 |
| 2 | 21-May | 721.90 | 727.00 | 708.35 | 710.15 | 716.27 | -1.37 | 17,795.84 | 107,442 | 1.00 | 51,651 | 1.25 | 3.70 | 0.37 |
| 3 | 20-May | 729.00 | 732.75 | 715.70 | 720.00 | 720.23 | -0.92 | 18,042.00 | 902,159 | 8.40 | 815,531 | 19.79 | 58.74 | 5.84 |
| 4 | 19-May | 719.00 | 735.85 | 700.65 | 726.65 | 720.82 | 1.25 | 18,209.32 | 473,034 | 4.40 | 211,811 | 5.14 | 15.27 | 1.52 |
| 5 | 16-May | 700.00 | 722.70 | 695.00 | 717.65 | 705.96 | 0.59 | 17,983.79 | 684,929 | 6.37 | 279,159 | 6.77 | 19.71 | 2.00 |
| 6 | 15-May | 707.60 | 717.10 | 702.55 | 713.45 | 711.04 | 1.08 | 17,878.54 | 155,472 | 1.45 | 70,522 | 1.71 | 5.01 | 0.51 |
| 7 | 14-May | 691.20 | 707.60 | 691.20 | 705.80 | 702.30 | 2.25 | 17,686.83 | 152,371 | 1.42 | 74,427 | 1.81 | 5.23 | 0.53 |
| 8 | 13-May | 708.00 | 708.00 | 689.55 | 690.30 | 696.35 | -1.90 | 17,298.41 | 220,412 | 2.05 | 109,529 | 2.66 | 7.63 | 0.78 |
| 9 | 12-May | 700.00 | 712.20 | 692.05 | 703.70 | 703.18 | 4.35 | 17,634.21 | 154,834 | 1.44 | 69,464 | 1.69 | 4.88 | 0.50 |
| 10 | 09-May | 652.60 | 681.00 | 652.60 | 674.35 | 671.30 | -1.30 | 16,898.72 | 177,359 | 1.65 | 61,831 | 1.50 | 4.15 | 0.44 |
| 11 | 08-May | 692.70 | 710.00 | 678.00 | 683.25 | 696.48 | -1.02 | 17,121.75 | 123,091 | 1.15 | 44,603 | 1.08 | 3.11 | 0.32 |
| 12 | 07-May | 674.80 | 693.60 | 670.00 | 690.30 | 681.29 | 0.76 | 17,298.41 | 159,345 | 1.48 | 60,335 | 1.46 | 4.11 | 0.43 |
| 13 | 06-May | 697.00 | 704.00 | 683.70 | 685.10 | 687.12 | -1.64 | 17,168.11 | 224,811 | 2.09 | 168,598 | 4.09 | 11.58 | 1.21 |
| 14 | 05-May | 700.65 | 705.45 | 692.00 | 696.55 | 696.71 | -0.59 | 17,455.04 | 314,040 | 2.92 | 211,124 | 5.12 | 14.71 | 1.51 |
| 15 | 02-May | 703.95 | 708.95 | 691.15 | 700.65 | 701.69 | 0.06 | 17,557.78 | 200,612 | 1.87 | 92,153 | 2.24 | 6.47 | 0.66 |
| 16 | 30-Apr | 709.00 | 712.15 | 688.80 | 700.20 | 700.24 | -1.41 | 17,546.50 | 186,199 | 1.73 | 90,936 | 2.21 | 6.37 | 0.65 |
| 17 | 29-Apr | 728.10 | 733.50 | 707.00 | 710.20 | 716.61 | -2.24 | 17,797.09 | 191,853 | 1.79 | 86,155 | 2.09 | 6.17 | 0.62 |
| 18 | 28-Apr | 723.00 | 737.05 | 720.35 | 726.50 | 728.28 | -0.32 | 18,205.56 | 183,596 | 1.71 | 63,750 | 1.55 | 4.64 | 0.46 |
| 19 | 25-Apr | 750.15 | 752.00 | 718.25 | 728.85 | 730.35 | -2.82 | 18,264.45 | 330,690 | 3.08 | 124,210 | 3.01 | 9.07 | 0.89 |
| 20 | 24-Apr | 732.00 | 756.05 | 727.15 | 750.00 | 747.88 | 2.66 | 18,794.00 | 518,436 | 4.83 | 248,469 | 6.03 | 18.58 | 1.78 |
| 21 | 23-Apr | 740.00 | 742.60 | 720.05 | 730.55 | 730.09 | -0.61 | 18,307.05 | 224,754 | 2.09 | 99,590 | 2.42 | 7.27 | 0.71 |
| 22 | 22-Apr | 741.35 | 744.45 | 728.60 | 735.05 | 735.55 | -0.70 | 18,419.82 | 192,727 | 1.79 | 79,847 | 1.94 | 5.87 | 0.57 |
| 23 | 21-Apr | 712.05 | 743.05 | 711.55 | 740.20 | 733.87 | 3.28 | 18,548.87 | 564,792 | 5.26 | 256,904 | 6.23 | 18.85 | 1.84 |
| 24 | 17-Apr | 712.05 | 720.90 | 705.85 | 716.70 | 714.60 | 0.64 | 17,959.98 | 145,734 | 1.36 | 66,216 | 1.61 | 4.73 | 0.47 |
| 25 | 16-Apr | 725.00 | 725.00 | 705.35 | 712.15 | 712.65 | -0.45 | 17,845.96 | 193,945 | 1.81 | 78,824 | 1.91 | 5.62 | 0.56 |
| 26 | 15-Apr | 717.70 | 729.50 | 705.50 | 715.40 | 716.13 | 0.84 | 17,927.40 | 507,422 | 4.72 | 103,897 | 2.52 | 7.44 | 0.77 |
| 27 | 11-Apr | 684.95 | 712.00 | 680.00 | 709.45 | 700.33 | 4.84 | 17,778.30 | 491,566 | 4.58 | 215,165 | 5.22 | 15.07 | 1.60 |
| 28 | 09-Apr | 680.00 | 683.50 | 669.40 | 676.70 | 675.79 | -0.97 | 16,957.61 | 124,154 | 1.16 | 41,205 | 1.00 | 2.78 | 0.31 |
| 29 | 08-Apr | 688.00 | 689.20 | 676.00 | 683.35 | 682.37 | 1.75 | 17,124.25 | 194,660 | 1.81 | 64,230 | 1.56 | 4.38 | 0.48 |
| 30 | 07-Apr | 610.60 | 680.95 | 610.60 | 671.60 | 650.02 | -0.81 | 16,829.81 | 337,573 | 3.14 | 105,125 | 2.55 | 6.83 | 0.78 |
| 31 | 04-Apr | 682.15 | 693.00 | 667.05 | 677.10 | 680.13 | -0.70 | 16,967.63 | 380,301 | 3.54 | 115,279 | 2.80 | 7.84 | 0.86 |
| 32 | 03-Apr | 668.90 | 684.15 | 663.10 | 681.85 | 676.51 | 1.96 | 17,086.66 | 234,265 | 2.18 | 83,622 | 2.03 | 5.66 | 0.62 |
| 33 | 02-Apr | 696.70 | 699.00 | 666.00 | 668.75 | 675.47 | -3.35 | 16,758.39 | 411,454 | 3.83 | 176,292 | 4.28 | 11.91 | 1.31 |
| 34 | 01-Apr | 671.25 | 699.00 | 665.30 | 691.95 | 688.66 | 4.68 | 17,339.76 | 947,763 | 8.82 | 204,077 | 4.95 | 14.05 | 1.51 |
| 35 | 28-Mar | 659.05 | 678.85 | 658.75 | 661.00 | 667.75 | 0.60 | 16,564.00 | 335,334 | 3.12 | 128,597 | 3.12 | 8.59 | 0.95 |
| 36 | 27-Mar | 659.20 | 669.35 | 654.05 | 657.05 | 660.37 | -0.35 | 16,465.19 | 298,408 | 2.78 | 125,933 | 3.06 | 8.32 | 0.93 |
| 37 | 26-Mar | 670.50 | 678.60 | 653.95 | 659.35 | 667.36 | -1.21 | 16,522.83 | 254,117 | 2.37 | 98,073 | 2.38 | 6.54 | 0.73 |
| 38 | 25-Mar | 689.05 | 699.65 | 663.00 | 667.40 | 677.71 | -2.84 | 16,724.56 | 396,892 | 3.69 | 162,163 | 3.94 | 10.99 | 1.20 |
| 39 | 24-Mar | 697.95 | 701.00 | 685.00 | 686.90 | 690.97 | -1.45 | 17,213.21 | 282,086 | 2.63 | 120,780 | 2.93 | 8.35 | 0.90 |
| 40 | 21-Mar | 702.20 | 707.65 | 691.60 | 697.00 | 698.54 | -0.33 | 17,466.00 | 221,055 | 2.06 | 89,666 | 2.18 | 6.26 | 0.67 |
| 41 | 20-Mar | 701.00 | 718.50 | 690.05 | 699.30 | 702.58 | -0.55 | 17,523.95 | 484,883 | 4.51 | 156,837 | 3.81 | 11.02 | 1.16 |
| 42 | 19-Mar | 682.00 | 708.00 | 675.35 | 703.20 | 693.02 | 3.59 | 17,621.68 | 391,635 | 3.65 | 133,935 | 3.25 | 9.28 | 0.99 |
| 43 | 18-Mar | 683.60 | 691.50 | 669.00 | 678.80 | 680.75 | -0.67 | 17,010.23 | 377,752 | 3.52 | 134,281 | 3.26 | 9.14 | 1.00 |
| 44 | 17-Mar | 672.80 | 687.00 | 661.30 | 683.35 | 677.23 | 1.57 | 17,124.25 | 396,311 | 3.69 | 120,592 | 2.93 | 8.17 | 0.90 |
| 45 | 13-Mar | 660.00 | 678.00 | 645.95 | 672.80 | 668.36 | 2.51 | 16,859.88 | 542,477 | 5.05 | 277,764 | 6.74 | 18.56 | 2.06 |
| 46 | 12-Mar | 650.00 | 665.80 | 642.50 | 656.35 | 654.65 | 1.78 | 16,447.65 | 291,487 | 2.71 | 60,744 | 1.47 | 3.98 | 0.45 |
| 47 | 11-Mar | 642.55 | 652.70 | 631.60 | 644.90 | 641.08 | 0.37 | 16,160.72 | 196,701 | 1.83 | 40,910 | 0.99 | 2.62 | 0.30 |
| 48 | 10-Mar | 670.00 | 678.80 | 635.70 | 642.55 | 655.23 | -4.12 | 16,101.83 | 225,488 | 2.10 | 63,703 | 1.55 | 4.17 | 0.47 |
| 49 | 07-Mar | 672.00 | 683.00 | 665.65 | 670.15 | 674.39 | -0.39 | 16,793.47 | 231,874 | 2.16 | 60,316 | 1.46 | 4.07 | 0.45 |
| 50 | 06-Mar | 674.85 | 685.55 | 666.20 | 672.75 | 677.21 | 1.17 | 16,858.62 | 416,401 | 3.88 | 94,066 | 2.28 | 6.37 | 0.70 |
| 51 | 05-Mar | 671.00 | 677.00 | 658.60 | 665.00 | 665.40 | -1.68 | 16,664.00 | 395,475 | 3.68 | 117,303 | 2.85 | 7.81 | 0.87 |
| 52 | 04-Mar | 641.50 | 678.75 | 622.90 | 676.35 | 662.09 | 3.32 | 16,948.84 | 569,950 | 5.30 | 168,333 | 4.09 | 11.15 | 1.25 |
| 53 | 03-Mar | 632.00 | 658.70 | 601.00 | 654.60 | 629.94 | 3.22 | 16,403.80 | 630,634 | 5.87 | 228,819 | 5.55 | 14.41 | 1.70 |
| 54 | 28-Feb | 619.80 | 649.90 | 605.55 | 634.15 | 626.00 | 0.96 | 15,891.34 | 400,478 | 3.73 | 97,622 | 2.37 | 6.00 | 0.72 |
| 55 | 27-Feb | 642.25 | 652.35 | 613.00 | 628.15 | 625.15 | -2.20 | 15,740.98 | 394,695 | 3.67 | 100,190 | 2.43 | 6.26 | 0.74 |
| 56 | 25-Feb | 646.10 | 657.65 | 637.85 | 642.25 | 647.92 | -0.75 | 16,094.32 | 215,853 | 2.01 | 46,708 | 1.13 | 3.03 | 0.35 |
| 57 | 24-Feb | 670.00 | 670.00 | 641.35 | 647.10 | 655.13 | -4.18 | 16,215.85 | 516,419 | 4.81 | 138,925 | 3.37 | 9.10 | 1.03 |
| 58 | 21-Feb | 639.05 | 692.80 | 633.00 | 675.30 | 660.34 | 4.80 | 16,922.53 | 1,076,046 | 10.02 | 362,360 | 8.79 | 23.93 | 2.69 |
| 59 | 20-Feb | 617.00 | 667.60 | 615.15 | 644.35 | 644.68 | -1.80 | 16,146.94 | 2,123,391 | 19.76 | 427,737 | 10.38 | 27.58 | 3.18 |
| 60 | 19-Feb | 563.05 | 677.25 | 560.15 | 656.15 | 648.07 | 15.39 | 16,442.64 | 2,865,723 | 26.67 | 692,247 | 16.80 | 44.86 | 5.14 |
| 61 | 18-Feb | 581.20 | 582.55 | 558.80 | 568.65 | 566.40 | -2.12 | 14,249.95 | 324,055 | 3.02 | 125,086 | 3.04 | 7.08 | 0.93 |
| 62 | 17-Feb | 577.75 | 595.05 | 560.85 | 580.95 | 581.79 | 0.55 | 14,558.18 | 301,709 | 2.81 | 93,366 | 2.27 | 5.43 | 0.69 |
| 63 | 14-Feb | 596.00 | 618.00 | 573.95 | 577.75 | 595.17 | -3.28 | 14,477.99 | 701,312 | 6.53 | 164,208 | 3.99 | 9.77 | 1.22 |
| 64 | 13-Feb | 601.00 | 610.00 | 592.00 | 597.35 | 601.04 | -0.50 | 14,969.16 | 226,402 | 2.11 | 102,598 | 2.49 | 6.17 | 0.76 |
| 65 | 12-Feb | 600.05 | 606.00 | 586.50 | 600.35 | 598.17 | -0.98 | 15,044.33 | 373,535 | 3.48 | 164,592 | 3.99 | 9.85 | 1.22 |
| 66 | 11-Feb | 630.35 | 631.95 | 595.20 | 606.30 | 606.84 | -5.07 | 15,193.44 | 640,974 | 5.97 | 248,677 | 6.03 | 15.09 | 1.85 |
| 67 | 10-Feb | 659.95 | 661.00 | 635.00 | 638.65 | 641.95 | -3.12 | 16,004.10 | 500,888 | 4.66 | 183,780 | 4.46 | 11.80 | 1.36 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA