| 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: 730.63 | Low52 Price: 558.8 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 250,592,710 | Low52 Date: 18-Feb-2025 | SHP: 74.92 / 7.33 / 12.21 / 5.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 780.05 / 558.8 | Month: 776.25 / 652.6 | Week: 753.45 / 727.05 | Day: 737.0 / 724.0 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 731.00 | 737.00 | 724.00 | 727.85 | 731.23 | -0.70 | 18,239.39 | 156,961 | 2.87 | 125,001 | 4.56 | 9.14 | 90 |
| 2 | 10-Jul | 739.50 | 739.70 | 730.00 | 732.95 | 733.72 | -0.24 | 18,367.19 | 54,680 | 1.00 | 27,395 | 1.00 | 2.01 | 20 |
| 3 | 09-Jul | 737.00 | 743.40 | 732.00 | 734.70 | 738.47 | -0.17 | 18,411.05 | 118,328 | 2.16 | 56,036 | 2.05 | 4.14 | 40 |
| 4 | 08-Jul | 735.00 | 740.50 | 725.70 | 735.95 | 734.05 | 0.74 | 18,442.37 | 89,741 | 1.64 | 32,998 | 1.20 | 2.42 | 24 |
| 5 | 07-Jul | 732.90 | 735.65 | 725.00 | 730.55 | 729.87 | -0.32 | 18,307.05 | 71,212 | 1.30 | 29,693 | 1.08 | 2.17 | 21 |
| 6 | 04-Jul | 736.65 | 738.95 | 727.05 | 732.90 | 731.92 | -0.51 | 18,365.94 | 193,019 | 3.53 | 104,465 | 3.81 | 7.65 | 75 |
| 7 | 03-Jul | 745.50 | 745.50 | 735.00 | 736.65 | 739.29 | -0.97 | 18,459.91 | 318,124 | 5.82 | 274,980 | 10.04 | 20.33 | 197 |
| 8 | 02-Jul | 744.90 | 747.90 | 733.00 | 743.90 | 742.24 | 0.37 | 18,641.59 | 392,575 | 7.18 | 321,510 | 11.74 | 23.86 | 230 |
| 9 | 01-Jul | 738.75 | 744.10 | 732.00 | 741.15 | 739.22 | 0.09 | 18,572.68 | 93,353 | 1.71 | 39,721 | 1.45 | 2.94 | 28 |
| 10 | 30-Jun | 746.05 | 753.45 | 736.00 | 740.50 | 742.64 | -1.89 | 18,556.39 | 143,668 | 2.63 | 61,880 | 2.26 | 4.60 | 44 |
| 11 | 27-Jun | 755.00 | 759.45 | 740.25 | 754.80 | 751.87 | 0.57 | 18,914.74 | 326,621 | 5.97 | 136,860 | 5.00 | 10.29 | 98 |
| 12 | 26-Jun | 716.20 | 755.20 | 715.80 | 750.50 | 741.95 | 4.88 | 18,806.98 | 620,800 | 11.35 | 210,719 | 7.69 | 15.63 | 151 |
| 13 | 25-Jun | 714.90 | 719.95 | 711.00 | 715.55 | 715.81 | 0.65 | 17,931.16 | 76,718 | 1.40 | 30,953 | 1.13 | 2.22 | 22 |
| 14 | 24-Jun | 712.45 | 716.00 | 704.55 | 710.95 | 711.23 | 0.74 | 17,815.89 | 107,584 | 1.97 | 37,119 | 1.35 | 2.64 | 27 |
| 15 | 23-Jun | 705.00 | 718.00 | 702.00 | 705.75 | 708.07 | -0.30 | 17,685.58 | 119,782 | 2.19 | 37,149 | 1.36 | 2.63 | 27 |
| 16 | 20-Jun | 709.25 | 714.50 | 704.60 | 707.85 | 709.17 | -0.20 | 17,738.20 | 125,339 | 2.29 | 44,235 | 1.61 | 3.14 | 32 |
| 17 | 19-Jun | 719.75 | 721.50 | 695.00 | 709.25 | 707.21 | -0.87 | 17,773.29 | 191,524 | 3.50 | 89,218 | 3.26 | 6.31 | 64 |
| 18 | 18-Jun | 724.00 | 731.45 | 711.00 | 715.50 | 723.22 | -1.80 | 17,929.91 | 107,377 | 1.96 | 45,709 | 1.67 | 3.31 | 33 |
| 19 | 17-Jun | 740.95 | 748.55 | 722.20 | 728.65 | 732.87 | -1.61 | 18,259.44 | 135,274 | 2.47 | 62,193 | 2.27 | 4.56 | 45 |
| 20 | 16-Jun | 740.00 | 746.20 | 726.45 | 740.60 | 737.03 | -0.75 | 18,558.90 | 137,233 | 2.51 | 59,980 | 2.19 | 4.42 | 43 |
| 21 | 13-Jun | 740.00 | 750.90 | 724.60 | 746.20 | 742.13 | -0.59 | 18,699.23 | 147,173 | 2.69 | 57,686 | 2.11 | 4.28 | 41 |
| 22 | 12-Jun | 773.00 | 775.90 | 745.50 | 750.60 | 761.32 | -1.46 | 18,809.49 | 254,645 | 4.66 | 84,117 | 3.07 | 6.40 | 60 |
| 23 | 11-Jun | 761.00 | 766.85 | 757.55 | 761.70 | 761.11 | 0.12 | 19,087.65 | 133,579 | 2.44 | 67,436 | 2.46 | 5.13 | 48 |
| 24 | 10-Jun | 771.05 | 795.85 | 755.20 | 760.75 | 763.34 | -0.58 | 19,063.84 | 348,274 | 6.37 | 116,667 | 4.26 | 8.91 | 84 |
| 25 | 09-Jun | 757.30 | 767.00 | 751.80 | 765.15 | 761.59 | 1.04 | 19,174.10 | 119,092 | 2.18 | 58,598 | 2.14 | 4.46 | 42 |
| 26 | 06-Jun | 765.00 | 769.15 | 748.50 | 757.30 | 760.93 | -0.64 | 18,977.39 | 206,013 | 3.77 | 116,476 | 4.25 | 8.86 | 83 |
| 27 | 05-Jun | 760.70 | 770.00 | 750.10 | 762.15 | 761.63 | 0.19 | 19,098.92 | 292,141 | 5.34 | 100,726 | 3.68 | 7.67 | 72 |
| 28 | 04-Jun | 764.50 | 768.50 | 752.00 | 760.70 | 760.35 | 0.15 | 19,062.59 | 117,620 | 2.15 | 50,491 | 1.84 | 3.84 | 36 |
| 29 | 03-Jun | 760.00 | 768.95 | 757.00 | 759.55 | 761.87 | -0.84 | 19,033.77 | 107,864 | 1.97 | 51,732 | 1.89 | 3.94 | 37 |
| 30 | 02-Jun | 762.30 | 774.95 | 748.05 | 765.95 | 761.47 | 0.07 | 19,194.15 | 353,699 | 6.47 | 147,294 | 5.38 | 11.22 | 106 |
| 31 | 30-May | 767.95 | 770.00 | 756.20 | 765.40 | 766.25 | -0.43 | 19,180.37 | 201,122 | 3.68 | 91,953 | 3.36 | 7.05 | 66 |
| 32 | 29-May | 745.25 | 776.25 | 745.25 | 768.70 | 765.71 | 3.32 | 19,263.06 | 660,898 | 12.09 | 325,508 | 11.88 | 24.92 | 233 |
| 33 | 28-May | 738.00 | 745.75 | 733.05 | 744.00 | 739.62 | 1.26 | 18,644.00 | 208,342 | 3.81 | 124,199 | 4.53 | 9.19 | 89 |
| 34 | 27-May | 729.90 | 737.90 | 725.35 | 734.75 | 731.89 | 0.66 | 18,412.30 | 144,444 | 2.64 | 74,016 | 2.70 | 5.42 | 53 |
| 35 | 26-May | 719.10 | 739.85 | 717.45 | 729.90 | 729.16 | 1.45 | 18,290.76 | 286,342 | 5.24 | 118,973 | 4.34 | 8.68 | 85 |
| 36 | 23-May | 722.70 | 730.00 | 717.00 | 719.45 | 722.21 | -0.59 | 18,028.89 | 213,806 | 3.91 | 120,983 | 4.42 | 8.74 | 87 |
| 37 | 22-May | 709.20 | 732.00 | 704.50 | 723.70 | 721.86 | 1.91 | 18,135.39 | 268,114 | 4.90 | 89,517 | 3.27 | 6.46 | 64 |
| 38 | 21-May | 721.90 | 727.00 | 708.35 | 710.15 | 716.27 | -1.37 | 17,795.84 | 107,442 | 1.96 | 51,651 | 1.89 | 3.70 | 37 |
| 39 | 20-May | 729.00 | 732.75 | 715.70 | 720.00 | 720.23 | -0.92 | 18,042.00 | 902,159 | 16.50 | 815,531 | 29.77 | 58.74 | 584 |
| 40 | 19-May | 719.00 | 735.85 | 700.65 | 726.65 | 720.82 | 1.25 | 18,209.32 | 473,034 | 8.65 | 211,811 | 7.73 | 15.27 | 152 |
| 41 | 16-May | 700.00 | 722.70 | 695.00 | 717.65 | 705.96 | 0.59 | 17,983.79 | 684,929 | 12.53 | 279,159 | 10.19 | 19.71 | 200 |
| 42 | 15-May | 707.60 | 717.10 | 702.55 | 713.45 | 711.04 | 1.08 | 17,878.54 | 155,472 | 2.84 | 70,522 | 2.57 | 5.01 | 51 |
| 43 | 14-May | 691.20 | 707.60 | 691.20 | 705.80 | 702.30 | 2.25 | 17,686.83 | 152,371 | 2.79 | 74,427 | 2.72 | 5.23 | 53 |
| 44 | 13-May | 708.00 | 708.00 | 689.55 | 690.30 | 696.35 | -1.90 | 17,298.41 | 220,412 | 4.03 | 109,529 | 4.00 | 7.63 | 78 |
| 45 | 12-May | 700.00 | 712.20 | 692.05 | 703.70 | 703.18 | 4.35 | 17,634.21 | 154,834 | 2.83 | 69,464 | 2.54 | 4.88 | 50 |
| 46 | 09-May | 652.60 | 681.00 | 652.60 | 674.35 | 671.30 | -1.30 | 16,898.72 | 177,359 | 3.24 | 61,831 | 2.26 | 4.15 | 44 |
| 47 | 08-May | 692.70 | 710.00 | 678.00 | 683.25 | 696.48 | -1.02 | 17,121.75 | 123,091 | 2.25 | 44,603 | 1.63 | 3.11 | 32 |
| 48 | 07-May | 674.80 | 693.60 | 670.00 | 690.30 | 681.29 | 0.76 | 17,298.41 | 159,345 | 2.91 | 60,335 | 2.20 | 4.11 | 43 |
| 49 | 06-May | 697.00 | 704.00 | 683.70 | 685.10 | 687.12 | -1.64 | 17,168.11 | 224,811 | 4.11 | 168,598 | 6.15 | 11.58 | 121 |
| 50 | 05-May | 700.65 | 705.45 | 692.00 | 696.55 | 696.71 | -0.59 | 17,455.04 | 314,040 | 5.74 | 211,124 | 7.71 | 14.71 | 151 |
| 51 | 02-May | 703.95 | 708.95 | 691.15 | 700.65 | 701.69 | 0.06 | 17,557.78 | 200,612 | 3.67 | 92,153 | 3.36 | 6.47 | 66 |
| 52 | 30-Apr | 709.00 | 712.15 | 688.80 | 700.20 | 700.24 | -1.41 | 17,546.50 | 186,199 | 3.41 | 90,936 | 3.32 | 6.37 | 65 |
| 53 | 29-Apr | 728.10 | 733.50 | 707.00 | 710.20 | 716.61 | -2.24 | 17,797.09 | 191,853 | 3.51 | 86,155 | 3.14 | 6.17 | 62 |
| 54 | 28-Apr | 723.00 | 737.05 | 720.35 | 726.50 | 728.28 | -0.32 | 18,205.56 | 183,596 | 3.36 | 63,750 | 2.33 | 4.64 | 46 |
| 55 | 25-Apr | 750.15 | 752.00 | 718.25 | 728.85 | 730.35 | -2.82 | 18,264.45 | 330,690 | 6.05 | 124,210 | 4.53 | 9.07 | 89 |
| 56 | 24-Apr | 732.00 | 756.05 | 727.15 | 750.00 | 747.88 | 2.66 | 18,794.00 | 518,436 | 9.48 | 248,469 | 9.07 | 18.58 | 178 |
| 57 | 23-Apr | 740.00 | 742.60 | 720.05 | 730.55 | 730.09 | -0.61 | 18,307.05 | 224,754 | 4.11 | 99,590 | 3.64 | 7.27 | 71 |
| 58 | 22-Apr | 741.35 | 744.45 | 728.60 | 735.05 | 735.55 | -0.70 | 18,419.82 | 192,727 | 3.52 | 79,847 | 2.91 | 5.87 | 57 |
| 59 | 21-Apr | 712.05 | 743.05 | 711.55 | 740.20 | 733.87 | 3.28 | 18,548.87 | 564,792 | 10.33 | 256,904 | 9.38 | 18.85 | 184 |
| 60 | 17-Apr | 712.05 | 720.90 | 705.85 | 716.70 | 714.60 | 0.64 | 17,959.98 | 145,734 | 2.67 | 66,216 | 2.42 | 4.73 | 47 |
| 61 | 16-Apr | 725.00 | 725.00 | 705.35 | 712.15 | 712.65 | -0.45 | 17,845.96 | 193,945 | 3.55 | 78,824 | 2.88 | 5.62 | 56 |
| 62 | 15-Apr | 717.70 | 729.50 | 705.50 | 715.40 | 716.13 | 0.84 | 17,927.40 | 507,422 | 9.28 | 103,897 | 3.79 | 7.44 | 77 |
| 63 | 11-Apr | 684.95 | 712.00 | 680.00 | 709.45 | 700.33 | 4.84 | 17,778.30 | 491,566 | 8.99 | 215,165 | 7.85 | 15.07 | 160 |
| 64 | 09-Apr | 680.00 | 683.50 | 669.40 | 676.70 | 675.79 | -0.97 | 16,957.61 | 124,154 | 2.27 | 41,205 | 1.50 | 2.78 | 31 |
| 65 | 08-Apr | 688.00 | 689.20 | 676.00 | 683.35 | 682.37 | 1.75 | 17,124.25 | 194,660 | 3.56 | 64,230 | 2.34 | 4.38 | 48 |
| 66 | 07-Apr | 610.60 | 680.95 | 610.60 | 671.60 | 650.02 | -0.81 | 16,829.81 | 337,573 | 6.17 | 105,125 | 3.84 | 6.83 | 78 |
| 67 | 04-Apr | 682.15 | 693.00 | 667.05 | 677.10 | 680.13 | -0.70 | 16,967.63 | 380,301 | 6.95 | 115,279 | 4.21 | 7.84 | 86 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA