| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 874.35 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 729.21 | Low52 Price: 558.8 | Barrier: 720.0; Drift%: -0.52 |
| Basic Industry: Packaged Foods | Total Equity: 250,592,710 | Low52 Date: 18-Feb-2025 | SHP: 73.92 / 6.34 / 14.77 / 4.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 780.05 / 558.8 | Month: 818.7 / 713.25 | Week: 739.5 / 726.3 | Day: 735.9 / 710.15 | Sis67: 109 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 730.00 | 735.90 | 710.15 | 716.25 | 718.74 | -0.84 | 17,948.70 | 469,014 | 26.79 | 170,712 | 16.36 | 12.27 | 137 |
| 2 | 11-Nov | 705.20 | 732.25 | 702.80 | 722.30 | 721.23 | 2.11 | 18,100.31 | 225,969 | 12.91 | 95,414 | 9.15 | 6.88 | 75 |
| 3 | 10-Nov | 720.00 | 720.00 | 701.35 | 707.40 | 707.73 | -1.40 | 17,726.93 | 177,858 | 10.16 | 102,700 | 9.84 | 7.27 | 81 |
| 4 | 07-Nov | 720.90 | 722.20 | 713.15 | 717.45 | 717.32 | -1.24 | 17,978.77 | 205,432 | 11.74 | 137,548 | 13.19 | 9.87 | 108 |
| 5 | 06-Nov | 730.65 | 732.65 | 721.80 | 726.45 | 726.04 | -0.57 | 18,204.31 | 98,382 | 5.62 | 44,809 | 4.30 | 3.25 | 35 |
| 6 | 04-Nov | 725.00 | 734.00 | 724.15 | 730.65 | 729.07 | 0.56 | 18,309.56 | 96,488 | 5.51 | 49,337 | 4.73 | 3.60 | 39 |
| 7 | 03-Nov | 730.60 | 732.40 | 725.60 | 726.55 | 728.57 | -0.55 | 18,206.81 | 65,154 | 3.72 | 40,625 | 3.89 | 2.96 | 32 |
| 8 | 31-Oct | 736.35 | 739.50 | 726.40 | 730.60 | 732.86 | -0.78 | 18,308.30 | 92,287 | 5.27 | 45,704 | 4.38 | 3.35 | 36 |
| 9 | 30-Oct | 732.85 | 737.85 | 729.65 | 736.35 | 733.76 | 0.48 | 18,452.39 | 98,475 | 5.63 | 53,822 | 5.16 | 3.95 | 42 |
| 10 | 29-Oct | 735.10 | 735.10 | 727.55 | 732.85 | 731.63 | 0.23 | 18,364.69 | 65,032 | 3.72 | 38,113 | 3.65 | 2.79 | 30 |
| 11 | 28-Oct | 733.10 | 736.50 | 726.30 | 731.20 | 731.59 | 0.12 | 18,323.34 | 99,953 | 5.71 | 56,309 | 5.40 | 4.12 | 44 |
| 12 | 27-Oct | 736.45 | 736.45 | 726.35 | 730.30 | 729.06 | -0.32 | 18,300.79 | 119,828 | 6.85 | 65,709 | 6.30 | 4.79 | 52 |
| 13 | 24-Oct | 727.35 | 737.65 | 724.55 | 732.65 | 731.26 | 0.73 | 18,359.67 | 125,118 | 7.15 | 60,738 | 5.82 | 4.44 | 48 |
| 14 | 23-Oct | 735.00 | 737.00 | 725.00 | 727.35 | 729.17 | -0.85 | 18,226.86 | 99,361 | 5.68 | 53,470 | 5.13 | 3.90 | 42 |
| 15 | 21-Oct | 732.20 | 737.35 | 731.10 | 733.60 | 733.84 | 0.03 | 18,383.48 | 17,504 | 1.00 | 10,431 | 1.00 | 0.77 | 8 |
| 16 | 20-Oct | 735.05 | 737.00 | 729.35 | 733.35 | 733.37 | -0.12 | 18,377.22 | 75,753 | 4.33 | 42,708 | 4.09 | 3.13 | 34 |
| 17 | 17-Oct | 734.80 | 738.90 | 729.05 | 734.20 | 734.58 | -0.01 | 18,398.52 | 92,152 | 5.26 | 41,859 | 4.01 | 3.07 | 33 |
| 18 | 16-Oct | 737.00 | 743.85 | 731.75 | 734.25 | 737.03 | 0.26 | 18,399.77 | 114,411 | 6.54 | 39,690 | 3.80 | 2.93 | 31 |
| 19 | 15-Oct | 759.70 | 759.70 | 729.20 | 732.35 | 736.10 | -2.70 | 18,352.16 | 256,094 | 14.63 | 117,162 | 11.23 | 8.62 | 92 |
| 20 | 14-Oct | 732.00 | 765.00 | 723.00 | 752.65 | 743.83 | 3.00 | 18,860.86 | 236,389 | 13.50 | 140,122 | 13.43 | 10.42 | 110 |
| 21 | 13-Oct | 725.00 | 741.85 | 720.00 | 730.70 | 726.71 | 0.21 | 18,310.81 | 281,277 | 16.07 | 140,599 | 13.48 | 10.22 | 110 |
| 22 | 10-Oct | 733.20 | 737.00 | 724.00 | 729.20 | 728.47 | -0.52 | 18,273.22 | 112,218 | 6.41 | 66,793 | 6.40 | 4.87 | 52 |
| 23 | 09-Oct | 725.55 | 735.00 | 722.10 | 733.00 | 728.57 | 1.03 | 18,368.00 | 104,842 | 5.99 | 46,405 | 4.45 | 3.38 | 36 |
| 24 | 08-Oct | 730.80 | 736.80 | 722.30 | 725.55 | 730.96 | -0.69 | 18,181.75 | 80,082 | 4.57 | 42,638 | 4.09 | 3.12 | 33 |
| 25 | 07-Oct | 728.25 | 737.00 | 721.00 | 730.60 | 729.17 | 0.32 | 18,308.30 | 244,279 | 13.95 | 137,186 | 13.15 | 10.00 | 108 |
| 26 | 06-Oct | 725.95 | 735.80 | 725.00 | 728.25 | 729.30 | -0.14 | 18,249.41 | 136,457 | 7.80 | 59,811 | 5.73 | 4.36 | 47 |
| 27 | 03-Oct | 735.00 | 735.00 | 723.75 | 729.25 | 726.70 | -0.39 | 18,274.47 | 459,859 | 26.27 | 385,056 | 36.91 | 27.98 | 302 |
| 28 | 01-Oct | 745.00 | 749.60 | 726.30 | 732.10 | 731.53 | -1.62 | 18,345.89 | 185,871 | 10.62 | 93,174 | 8.93 | 6.82 | 73 |
| 29 | 30-Sep | 716.00 | 748.50 | 716.00 | 744.15 | 735.49 | 2.53 | 18,647.86 | 254,299 | 14.53 | 140,695 | 13.49 | 10.35 | 111 |
| 30 | 29-Sep | 728.45 | 729.80 | 713.25 | 725.80 | 722.08 | -0.73 | 18,188.02 | 493,129 | 28.17 | 375,119 | 35.96 | 27.09 | 295 |
| 31 | 26-Sep | 745.00 | 745.90 | 725.15 | 731.15 | 732.72 | -1.98 | 18,322.09 | 130,416 | 7.45 | 62,045 | 5.95 | 4.55 | 49 |
| 32 | 25-Sep | 764.70 | 764.70 | 741.00 | 745.95 | 750.45 | -1.75 | 18,692.96 | 89,077 | 5.09 | 37,953 | 3.64 | 2.85 | 30 |
| 33 | 24-Sep | 765.00 | 768.00 | 757.60 | 759.25 | 761.88 | -1.14 | 19,026.25 | 74,731 | 4.27 | 32,342 | 3.10 | 2.46 | 25 |
| 34 | 23-Sep | 770.00 | 775.00 | 765.00 | 768.00 | 769.81 | -0.73 | 19,245.00 | 105,005 | 6.00 | 42,418 | 4.07 | 3.27 | 33 |
| 35 | 22-Sep | 787.90 | 790.00 | 771.00 | 773.65 | 778.57 | -1.85 | 19,387.11 | 175,146 | 10.01 | 84,353 | 8.09 | 6.57 | 66 |
| 36 | 19-Sep | 782.00 | 794.10 | 776.00 | 788.25 | 784.95 | 1.45 | 19,752.97 | 131,383 | 7.51 | 76,686 | 7.35 | 6.02 | 60 |
| 37 | 18-Sep | 788.70 | 790.00 | 775.00 | 777.00 | 780.79 | -1.45 | 19,471.00 | 130,957 | 7.48 | 72,314 | 6.93 | 5.65 | 57 |
| 38 | 17-Sep | 799.80 | 801.30 | 786.10 | 788.40 | 790.53 | -1.13 | 19,756.73 | 114,045 | 6.51 | 56,423 | 5.41 | 4.46 | 44 |
| 39 | 16-Sep | 793.85 | 800.00 | 790.85 | 797.40 | 796.49 | 0.73 | 19,982.26 | 228,506 | 13.05 | 103,819 | 9.95 | 8.27 | 82 |
| 40 | 15-Sep | 776.25 | 794.80 | 773.00 | 791.60 | 788.49 | 1.98 | 19,836.92 | 178,010 | 10.17 | 77,751 | 7.45 | 6.13 | 61 |
| 41 | 12-Sep | 774.90 | 779.95 | 767.35 | 776.25 | 774.38 | 0.17 | 19,452.26 | 206,331 | 11.79 | 98,965 | 9.49 | 7.66 | 78 |
| 42 | 11-Sep | 776.00 | 777.20 | 770.00 | 774.90 | 774.55 | 0.08 | 19,418.43 | 110,427 | 6.31 | 62,792 | 6.02 | 4.86 | 49 |
| 43 | 10-Sep | 773.25 | 779.95 | 767.00 | 774.30 | 774.90 | 0.60 | 19,403.39 | 434,346 | 24.81 | 296,156 | 28.39 | 22.95 | 233 |
| 44 | 09-Sep | 791.00 | 793.45 | 757.60 | 769.65 | 773.42 | -2.09 | 19,286.87 | 509,121 | 29.08 | 130,305 | 12.49 | 10.08 | 102 |
| 45 | 08-Sep | 798.00 | 798.00 | 775.40 | 786.05 | 784.18 | -1.75 | 19,697.84 | 302,557 | 17.28 | 109,078 | 10.46 | 8.55 | 86 |
| 46 | 05-Sep | 802.50 | 806.50 | 792.55 | 800.05 | 800.14 | -0.16 | 20,048.67 | 758,397 | 43.32 | 574,780 | 55.10 | 45.99 | 452 |
| 47 | 04-Sep | 818.00 | 818.70 | 795.00 | 801.35 | 804.83 | 2.10 | 20,081.25 | 1,374,062 | 78.50 | 724,836 | 69.48 | 58.34 | 569 |
| 48 | 03-Sep | 789.20 | 793.70 | 777.10 | 784.90 | 787.72 | -0.54 | 19,669.02 | 234,286 | 13.38 | 114,294 | 10.96 | 9.00 | 90 |
| 49 | 02-Sep | 797.10 | 815.00 | 783.20 | 789.20 | 799.62 | -0.99 | 19,776.78 | 666,457 | 38.07 | 390,108 | 37.40 | 31.19 | 306 |
| 50 | 01-Sep | 794.30 | 809.00 | 787.20 | 797.10 | 798.37 | 0.86 | 19,974.74 | 467,464 | 26.70 | 238,575 | 22.87 | 19.05 | 187 |
| 51 | 29-Aug | 797.10 | 797.10 | 772.05 | 790.30 | 783.56 | -0.57 | 19,804.34 | 178,893 | 10.22 | 73,906 | 7.08 | 5.79 | 58 |
| 52 | 28-Aug | 785.00 | 800.30 | 770.00 | 794.85 | 791.74 | 0.11 | 19,918.36 | 190,117 | 10.86 | 72,203 | 6.92 | 5.72 | 57 |
| 53 | 26-Aug | 799.00 | 810.90 | 787.00 | 793.95 | 797.07 | -0.72 | 19,895.81 | 320,723 | 18.32 | 100,322 | 9.62 | 8.00 | 79 |
| 54 | 25-Aug | 773.00 | 803.00 | 768.15 | 799.70 | 798.08 | 3.84 | 20,039.90 | 1,025,424 | 58.58 | 770,421 | 73.85 | 61.49 | 605 |
| 55 | 22-Aug | 779.00 | 779.00 | 766.20 | 770.15 | 771.65 | -1.04 | 19,299.40 | 84,001 | 4.80 | 38,081 | 3.65 | 2.94 | 30 |
| 56 | 21-Aug | 795.00 | 797.00 | 773.25 | 778.25 | 784.57 | -2.40 | 19,502.38 | 222,884 | 12.73 | 83,328 | 7.99 | 6.54 | 65 |
| 57 | 20-Aug | 773.95 | 803.80 | 772.45 | 797.40 | 796.57 | 3.23 | 19,982.26 | 1,247,712 | 71.28 | 834,280 | 79.97 | 66.46 | 655 |
| 58 | 19-Aug | 769.05 | 775.00 | 753.00 | 772.45 | 763.10 | 0.01 | 19,357.03 | 266,640 | 15.23 | 100,737 | 9.66 | 7.69 | 79 |
| 59 | 18-Aug | 749.40 | 778.00 | 735.00 | 772.40 | 766.77 | 6.95 | 19,355.78 | 946,747 | 54.08 | 386,319 | 37.03 | 29.62 | 303 |
| 60 | 14-Aug | 718.00 | 726.90 | 716.70 | 722.20 | 721.21 | 0.74 | 18,097.81 | 81,074 | 4.63 | 40,298 | 3.86 | 2.91 | 32 |
| 61 | 13-Aug | 726.00 | 726.15 | 714.65 | 716.90 | 718.96 | -0.46 | 17,964.99 | 64,558 | 3.69 | 29,634 | 2.84 | 2.13 | 23 |
| 62 | 12-Aug | 722.60 | 730.95 | 719.05 | 720.20 | 724.01 | -0.24 | 18,047.69 | 105,462 | 6.02 | 59,509 | 5.70 | 4.31 | 47 |
| 63 | 11-Aug | 713.05 | 726.00 | 710.00 | 721.95 | 720.16 | -0.11 | 18,091.54 | 87,569 | 5.00 | 37,015 | 3.55 | 2.67 | 27 |
| 64 | 08-Aug | 735.60 | 735.60 | 720.15 | 722.75 | 725.08 | -0.97 | 18,111.59 | 109,649 | 6.26 | 61,683 | 5.91 | 4.47 | 44 |
| 65 | 07-Aug | 727.00 | 733.50 | 721.20 | 729.80 | 727.96 | -0.52 | 18,288.26 | 104,091 | 5.95 | 48,171 | 4.62 | 3.51 | 35 |
| 66 | 06-Aug | 738.80 | 751.95 | 720.65 | 733.65 | 731.79 | -0.63 | 18,384.73 | 143,870 | 8.22 | 57,933 | 5.55 | 4.24 | 42 |
| 67 | 05-Aug | 746.00 | 752.00 | 734.45 | 738.30 | 739.13 | -0.92 | 18,501.26 | 287,989 | 16.45 | 230,249 | 22.07 | 17.02 | 165 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP