| 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 | Low52 Price: 490.9 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 250,592,710 | Low52 Date: 01-Apr-2024 | SHP: 74.98 / 7.7 / 11.96 / 5.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.07 | ||||
| High/Low Price | Quarter: 780.05 / 558.8 | Month: 718.5 / 601.0 | Week: 701.0 / 653.95 | Day: 684.15 / 663.1 | Float67: 1.17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 668.90 | 684.15 | 663.10 | 681.85 | 676.51 | 1.96 | 17,086.66 | 234,265 | 1.19 | 83,622 | 2.04 | 5.66 | 0.62 |
| 2 | 02-Apr | 696.70 | 699.00 | 666.00 | 668.75 | 675.47 | -3.35 | 16,758.39 | 411,454 | 2.09 | 176,292 | 4.31 | 11.91 | 1.31 |
| 3 | 01-Apr | 671.25 | 699.00 | 665.30 | 691.95 | 688.66 | 4.68 | 17,339.76 | 947,763 | 4.82 | 204,077 | 4.99 | 14.05 | 1.51 |
| 4 | 28-Mar | 659.05 | 678.85 | 658.75 | 661.00 | 667.75 | 0.60 | 16,564.00 | 335,334 | 1.70 | 128,597 | 3.14 | 8.59 | 0.95 |
| 5 | 27-Mar | 659.20 | 669.35 | 654.05 | 657.05 | 660.37 | -0.35 | 16,465.19 | 298,408 | 1.52 | 125,933 | 3.08 | 8.32 | 0.93 |
| 6 | 26-Mar | 670.50 | 678.60 | 653.95 | 659.35 | 667.36 | -1.21 | 16,522.83 | 254,117 | 1.29 | 98,073 | 2.40 | 6.54 | 0.73 |
| 7 | 25-Mar | 689.05 | 699.65 | 663.00 | 667.40 | 677.71 | -2.84 | 16,724.56 | 396,892 | 2.02 | 162,163 | 3.96 | 10.99 | 1.20 |
| 8 | 24-Mar | 697.95 | 701.00 | 685.00 | 686.90 | 690.97 | -1.45 | 17,213.21 | 282,086 | 1.43 | 120,780 | 2.95 | 8.35 | 0.90 |
| 9 | 21-Mar | 702.20 | 707.65 | 691.60 | 697.00 | 698.54 | -0.33 | 17,466.00 | 221,055 | 1.12 | 89,666 | 2.19 | 6.26 | 0.67 |
| 10 | 20-Mar | 701.00 | 718.50 | 690.05 | 699.30 | 702.58 | -0.55 | 17,523.95 | 484,883 | 2.47 | 156,837 | 3.83 | 11.02 | 1.16 |
| 11 | 19-Mar | 682.00 | 708.00 | 675.35 | 703.20 | 693.02 | 3.59 | 17,621.68 | 391,635 | 1.99 | 133,935 | 3.27 | 9.28 | 0.99 |
| 12 | 18-Mar | 683.60 | 691.50 | 669.00 | 678.80 | 680.75 | -0.67 | 17,010.23 | 377,752 | 1.92 | 134,281 | 3.28 | 9.14 | 1.00 |
| 13 | 17-Mar | 672.80 | 687.00 | 661.30 | 683.35 | 677.23 | 1.57 | 17,124.25 | 396,311 | 2.01 | 120,592 | 2.95 | 8.17 | 0.90 |
| 14 | 13-Mar | 660.00 | 678.00 | 645.95 | 672.80 | 668.36 | 2.51 | 16,859.88 | 542,477 | 2.76 | 277,764 | 6.79 | 18.56 | 2.06 |
| 15 | 12-Mar | 650.00 | 665.80 | 642.50 | 656.35 | 654.65 | 1.78 | 16,447.65 | 291,487 | 1.48 | 60,744 | 1.48 | 3.98 | 0.45 |
| 16 | 11-Mar | 642.55 | 652.70 | 631.60 | 644.90 | 641.08 | 0.37 | 16,160.72 | 196,701 | 1.00 | 40,910 | 1.00 | 2.62 | 0.30 |
| 17 | 10-Mar | 670.00 | 678.80 | 635.70 | 642.55 | 655.23 | -4.12 | 16,101.83 | 225,488 | 1.15 | 63,703 | 1.56 | 4.17 | 0.47 |
| 18 | 07-Mar | 672.00 | 683.00 | 665.65 | 670.15 | 674.39 | -0.39 | 16,793.47 | 231,874 | 1.18 | 60,316 | 1.47 | 4.07 | 0.45 |
| 19 | 06-Mar | 674.85 | 685.55 | 666.20 | 672.75 | 677.21 | 1.17 | 16,858.62 | 416,401 | 2.12 | 94,066 | 2.30 | 6.37 | 0.70 |
| 20 | 05-Mar | 671.00 | 677.00 | 658.60 | 665.00 | 665.40 | -1.68 | 16,664.00 | 395,475 | 2.01 | 117,303 | 2.87 | 7.81 | 0.87 |
| 21 | 04-Mar | 641.50 | 678.75 | 622.90 | 676.35 | 662.09 | 3.32 | 16,948.84 | 569,950 | 2.90 | 168,333 | 4.11 | 11.15 | 1.25 |
| 22 | 03-Mar | 632.00 | 658.70 | 601.00 | 654.60 | 629.94 | 3.22 | 16,403.80 | 630,634 | 3.21 | 228,819 | 5.59 | 14.41 | 1.70 |
| 23 | 28-Feb | 619.80 | 649.90 | 605.55 | 634.15 | 626.00 | 0.96 | 15,891.34 | 400,478 | 2.04 | 97,622 | 2.39 | 6.00 | 0.72 |
| 24 | 27-Feb | 642.25 | 652.35 | 613.00 | 628.15 | 625.15 | -2.20 | 15,740.98 | 394,695 | 2.01 | 100,190 | 2.45 | 6.26 | 0.74 |
| 25 | 25-Feb | 646.10 | 657.65 | 637.85 | 642.25 | 647.92 | -0.75 | 16,094.32 | 215,853 | 1.10 | 46,708 | 1.14 | 3.03 | 0.35 |
| 26 | 24-Feb | 670.00 | 670.00 | 641.35 | 647.10 | 655.13 | -4.18 | 16,215.85 | 516,419 | 2.63 | 138,925 | 3.40 | 9.10 | 1.03 |
| 27 | 21-Feb | 639.05 | 692.80 | 633.00 | 675.30 | 660.34 | 4.80 | 16,922.53 | 1,076,046 | 5.47 | 362,360 | 8.86 | 23.93 | 2.69 |
| 28 | 20-Feb | 617.00 | 667.60 | 615.15 | 644.35 | 644.68 | -1.80 | 16,146.94 | 2,123,391 | 10.79 | 427,737 | 10.46 | 27.58 | 3.18 |
| 29 | 19-Feb | 563.05 | 677.25 | 560.15 | 656.15 | 648.07 | 15.39 | 16,442.64 | 2,865,723 | 14.57 | 692,247 | 16.92 | 44.86 | 5.14 |
| 30 | 18-Feb | 581.20 | 582.55 | 558.80 | 568.65 | 566.40 | -2.12 | 14,249.95 | 324,055 | 1.65 | 125,086 | 3.06 | 7.08 | 0.93 |
| 31 | 17-Feb | 577.75 | 595.05 | 560.85 | 580.95 | 581.79 | 0.55 | 14,558.18 | 301,709 | 1.53 | 93,366 | 2.28 | 5.43 | 0.69 |
| 32 | 14-Feb | 596.00 | 618.00 | 573.95 | 577.75 | 595.17 | -3.28 | 14,477.99 | 701,312 | 3.57 | 164,208 | 4.01 | 9.77 | 1.22 |
| 33 | 13-Feb | 601.00 | 610.00 | 592.00 | 597.35 | 601.04 | -0.50 | 14,969.16 | 226,402 | 1.15 | 102,598 | 2.51 | 6.17 | 0.76 |
| 34 | 12-Feb | 600.05 | 606.00 | 586.50 | 600.35 | 598.17 | -0.98 | 15,044.33 | 373,535 | 1.90 | 164,592 | 4.02 | 9.85 | 1.22 |
| 35 | 11-Feb | 630.35 | 631.95 | 595.20 | 606.30 | 606.84 | -5.07 | 15,193.44 | 640,974 | 3.26 | 248,677 | 6.08 | 15.09 | 1.85 |
| 36 | 10-Feb | 659.95 | 661.00 | 635.00 | 638.65 | 641.95 | -3.12 | 16,004.10 | 500,888 | 2.55 | 183,780 | 4.49 | 11.80 | 1.36 |
| 37 | 07-Feb | 680.00 | 687.85 | 638.55 | 659.25 | 657.16 | -10.15 | 16,520.32 | 3,651,025 | 18.56 | 953,942 | 23.32 | 62.69 | 7.08 |
| 38 | 06-Feb | 730.80 | 741.10 | 718.15 | 733.75 | 732.38 | 0.56 | 18,387.24 | 257,569 | 1.31 | 112,317 | 2.75 | 8.23 | 0.83 |
| 39 | 05-Feb | 722.00 | 735.00 | 719.05 | 729.65 | 727.83 | 1.38 | 18,284.50 | 164,579 | 0.84 | 59,951 | 1.47 | 4.36 | 0.45 |
| 40 | 04-Feb | 733.45 | 742.45 | 717.05 | 719.75 | 722.91 | -1.73 | 18,036.41 | 143,781 | 0.73 | 59,861 | 1.46 | 4.33 | 0.44 |
| 41 | 03-Feb | 726.55 | 740.95 | 716.00 | 732.45 | 730.73 | 0.77 | 18,354.66 | 283,352 | 1.44 | 87,302 | 2.13 | 6.38 | 0.65 |
| 42 | 01-Feb | 690.00 | 766.00 | 688.55 | 726.85 | 728.62 | 5.19 | 18,214.33 | 570,540 | 2.90 | 145,189 | 3.55 | 10.58 | 1.08 |
| 43 | 31-Jan | 685.40 | 693.95 | 677.70 | 691.00 | 686.34 | 0.82 | 17,315.00 | 123,058 | 0.63 | 50,957 | 1.25 | 3.50 | 0.38 |
| 44 | 30-Jan | 660.10 | 689.00 | 660.10 | 685.40 | 682.12 | 2.56 | 17,175.62 | 178,105 | 0.91 | 74,279 | 1.82 | 5.07 | 0.55 |
| 45 | 29-Jan | 640.00 | 679.90 | 637.30 | 668.30 | 654.50 | 3.80 | 16,747.11 | 198,953 | 1.01 | 96,537 | 2.36 | 6.32 | 0.72 |
| 46 | 28-Jan | 650.00 | 656.45 | 630.05 | 643.85 | 640.90 | -0.52 | 16,134.41 | 421,112 | 2.14 | 206,906 | 5.06 | 13.26 | 1.54 |
| 47 | 27-Jan | 677.10 | 684.60 | 642.25 | 647.20 | 658.09 | -5.85 | 16,218.36 | 320,233 | 1.63 | 182,157 | 4.45 | 11.99 | 1.35 |
| 48 | 24-Jan | 693.45 | 694.15 | 681.05 | 687.40 | 686.44 | -0.83 | 17,225.74 | 127,984 | 0.65 | 67,861 | 1.66 | 4.66 | 0.50 |
| 49 | 23-Jan | 692.80 | 698.00 | 687.15 | 693.15 | 693.73 | 0.69 | 17,369.83 | 76,207 | 0.39 | 34,503 | 0.84 | 2.39 | 0.26 |
| 50 | 22-Jan | 700.00 | 701.95 | 680.60 | 688.35 | 686.01 | -1.48 | 17,249.55 | 190,573 | 0.97 | 112,010 | 2.74 | 7.68 | 0.83 |
| 51 | 21-Jan | 693.65 | 703.35 | 690.60 | 698.55 | 696.89 | 0.70 | 17,505.15 | 143,585 | 0.73 | 74,644 | 1.82 | 5.20 | 0.55 |
| 52 | 20-Jan | 707.85 | 708.95 | 690.05 | 693.65 | 695.09 | -1.05 | 17,382.36 | 171,998 | 0.87 | 103,386 | 2.53 | 7.19 | 0.77 |
| 53 | 17-Jan | 710.00 | 714.95 | 697.55 | 700.90 | 706.59 | -1.68 | 17,564.04 | 149,974 | 0.76 | 84,271 | 2.06 | 5.95 | 0.63 |
| 54 | 16-Jan | 709.50 | 717.55 | 707.65 | 712.70 | 712.98 | 1.42 | 17,859.74 | 141,127 | 0.72 | 83,149 | 2.03 | 5.93 | 0.62 |
| 55 | 15-Jan | 690.75 | 709.70 | 687.20 | 702.60 | 696.82 | 2.26 | 17,606.64 | 304,481 | 1.55 | 171,234 | 4.19 | 11.93 | 1.27 |
| 56 | 14-Jan | 691.60 | 696.90 | 684.80 | 686.70 | 689.56 | 0.28 | 17,208.20 | 280,424 | 1.43 | 179,680 | 4.39 | 12.39 | 1.33 |
| 57 | 13-Jan | 706.25 | 706.25 | 675.05 | 684.75 | 690.01 | -3.14 | 17,159.34 | 369,947 | 1.88 | 221,740 | 5.42 | 15.30 | 1.65 |
| 58 | 10-Jan | 725.80 | 726.90 | 701.25 | 706.25 | 709.37 | -2.51 | 17,698.11 | 284,438 | 1.45 | 145,588 | 3.56 | 10.33 | 1.08 |
| 59 | 09-Jan | 721.65 | 736.40 | 718.00 | 723.95 | 728.09 | 0.52 | 18,141.66 | 305,092 | 1.55 | 180,903 | 4.42 | 13.17 | 1.34 |
| 60 | 08-Jan | 732.00 | 732.00 | 710.00 | 720.15 | 717.17 | -0.78 | 18,046.43 | 322,812 | 1.64 | 165,435 | 4.04 | 11.86 | 1.23 |
| 61 | 07-Jan | 737.55 | 744.45 | 721.00 | 725.80 | 729.95 | -0.32 | 18,188.02 | 427,565 | 2.17 | 224,722 | 5.49 | 16.40 | 1.67 |
| 62 | 06-Jan | 752.90 | 758.60 | 721.15 | 728.10 | 730.28 | -2.78 | 18,245.66 | 350,365 | 1.78 | 181,872 | 4.45 | 13.28 | 1.35 |
| 63 | 03-Jan | 755.10 | 759.00 | 745.55 | 748.35 | 751.01 | 0.10 | 18,753.11 | 267,956 | 1.36 | 125,201 | 3.06 | 9.40 | 0.93 |
| 64 | 02-Jan | 764.90 | 766.20 | 744.80 | 747.60 | 751.45 | -1.51 | 18,734.31 | 327,926 | 1.67 | 191,883 | 4.69 | 14.42 | 1.42 |
| 65 | 01-Jan | 779.45 | 780.05 | 751.90 | 758.90 | 760.53 | -2.71 | 19,017.48 | 425,255 | 2.16 | 212,960 | 5.21 | 16.20 | 1.58 |
| 66 | 31-Dec | 772.00 | 781.10 | 758.00 | 779.45 | 767.66 | 0.69 | 19,532.45 | 227,452 | 1.16 | 115,752 | 2.83 | 8.89 | 0.86 |
| 67 | 30-Dec | 773.00 | 782.00 | 767.05 | 774.05 | 775.20 | 1.27 | 19,397.13 | 245,740 | 1.25 | 70,835 | 1.73 | 5.49 | 0.53 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA