| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 6,469.9 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 100 | High52 Date: 03-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 5,569.81 | Low52 Price: 4,506.0 | Barrier: 5,625.0; Drift%: 1.68 |
| Basic Industry: Packaged Foods | Total Equity: 240,868,296 | Low52 Date: 04-Mar-2025 | SHP: 50.55 / 15.58 / 18.65 / 15.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 5,379.0 / 4,506.0 | Month: 5,930.5 / 5,570.0 | Week: 5,400.0 / 5,298.0 | Day: 5,780.0 / 5,702.5 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,765.50 | 5,780.00 | 5,702.50 | 5,721.00 | 5,746.31 | -0.77 | 137,800.00 | 379,247 | 3.31 | 226,750 | 3.74 | 130.30 | 62 |
| 2 | 26-Aug | 5,574.50 | 5,794.50 | 5,574.50 | 5,765.50 | 5,732.80 | 3.87 | 138,872.62 | 1,307,463 | 11.42 | 540,831 | 8.91 | 310.05 | 148 |
| 3 | 25-Aug | 5,565.50 | 5,608.50 | 5,545.00 | 5,550.50 | 5,574.77 | 0.09 | 133,693.95 | 145,718 | 1.27 | 84,385 | 1.39 | 47.04 | 23 |
| 4 | 22-Aug | 5,622.00 | 5,667.50 | 5,525.50 | 5,545.50 | 5,566.23 | -0.93 | 133,573.51 | 269,981 | 2.36 | 135,611 | 2.23 | 75.48 | 37 |
| 5 | 21-Aug | 5,701.00 | 5,711.50 | 5,586.00 | 5,597.50 | 5,638.37 | -1.82 | 134,826.03 | 273,141 | 2.39 | 144,344 | 2.38 | 81.39 | 39 |
| 6 | 20-Aug | 5,482.00 | 5,734.50 | 5,475.50 | 5,701.00 | 5,641.07 | 3.67 | 137,319.00 | 453,573 | 3.96 | 200,647 | 3.31 | 113.19 | 55 |
| 7 | 19-Aug | 5,446.00 | 5,513.00 | 5,399.00 | 5,499.00 | 5,467.65 | 1.10 | 132,453.00 | 153,026 | 1.34 | 75,759 | 1.25 | 41.42 | 21 |
| 8 | 18-Aug | 5,400.00 | 5,667.00 | 5,400.00 | 5,439.00 | 5,480.98 | 2.57 | 131,008.00 | 509,058 | 4.44 | 282,907 | 4.66 | 155.06 | 77 |
| 9 | 14-Aug | 5,395.00 | 5,398.50 | 5,298.00 | 5,302.50 | 5,322.77 | -1.36 | 127,720.41 | 215,308 | 1.88 | 131,709 | 2.17 | 70.11 | 36 |
| 10 | 13-Aug | 5,363.50 | 5,393.00 | 5,299.00 | 5,375.50 | 5,340.95 | 0.70 | 129,478.75 | 388,683 | 3.39 | 277,874 | 4.58 | 148.41 | 76 |
| 11 | 12-Aug | 5,390.50 | 5,390.50 | 5,317.50 | 5,338.00 | 5,341.12 | -0.81 | 128,575.00 | 323,204 | 2.82 | 235,324 | 3.88 | 125.69 | 64 |
| 12 | 11-Aug | 5,361.00 | 5,400.00 | 5,310.50 | 5,381.50 | 5,363.37 | -0.10 | 129,623.27 | 598,841 | 5.23 | 415,541 | 6.85 | 222.87 | 111 |
| 13 | 08-Aug | 5,479.50 | 5,503.00 | 5,380.00 | 5,387.00 | 5,411.23 | -1.63 | 129,755.00 | 551,451 | 4.82 | 401,291 | 6.61 | 217.15 | 108 |
| 14 | 07-Aug | 5,380.50 | 5,560.00 | 5,380.50 | 5,476.50 | 5,485.68 | 1.37 | 131,911.52 | 795,974 | 6.95 | 434,611 | 7.16 | 238.41 | 117 |
| 15 | 06-Aug | 5,599.50 | 5,625.00 | 5,371.00 | 5,402.50 | 5,447.37 | -4.13 | 130,129.10 | 1,123,534 | 9.81 | 586,973 | 9.67 | 319.75 | 157 |
| 16 | 05-Aug | 5,795.00 | 5,795.00 | 5,610.50 | 5,635.50 | 5,670.05 | -2.62 | 135,741.33 | 380,387 | 3.32 | 186,047 | 3.06 | 105.49 | 50 |
| 17 | 04-Aug | 5,752.50 | 5,802.00 | 5,714.00 | 5,787.00 | 5,774.56 | -0.19 | 139,390.00 | 189,672 | 1.66 | 104,006 | 1.71 | 60.06 | 28 |
| 18 | 01-Aug | 5,799.50 | 5,899.00 | 5,776.50 | 5,798.00 | 5,841.84 | 0.47 | 139,655.00 | 244,870 | 2.14 | 123,160 | 2.03 | 71.95 | 33 |
| 19 | 31-Jul | 5,746.00 | 5,825.00 | 5,719.50 | 5,771.00 | 5,785.25 | 0.42 | 139,005.00 | 344,973 | 3.01 | 135,965 | 2.24 | 78.66 | 36 |
| 20 | 30-Jul | 5,627.00 | 5,758.50 | 5,627.00 | 5,747.00 | 5,717.27 | 2.15 | 138,427.00 | 176,798 | 1.54 | 86,807 | 1.43 | 49.63 | 23 |
| 21 | 29-Jul | 5,601.50 | 5,655.00 | 5,572.00 | 5,626.00 | 5,616.27 | 0.03 | 135,512.00 | 363,002 | 3.17 | 278,395 | 4.59 | 156.35 | 75 |
| 22 | 28-Jul | 5,596.50 | 5,669.00 | 5,571.00 | 5,624.50 | 5,632.56 | 0.55 | 135,476.37 | 173,142 | 1.51 | 111,758 | 1.84 | 62.95 | 30 |
| 23 | 25-Jul | 5,673.00 | 5,698.00 | 5,570.00 | 5,594.00 | 5,615.56 | -1.39 | 134,741.00 | 233,003 | 2.03 | 151,887 | 2.50 | 85.29 | 41 |
| 24 | 24-Jul | 5,724.50 | 5,751.50 | 5,651.50 | 5,673.00 | 5,684.56 | -0.81 | 136,644.00 | 229,097 | 2.00 | 158,387 | 2.61 | 90.04 | 42 |
| 25 | 23-Jul | 5,737.00 | 5,757.00 | 5,670.00 | 5,719.50 | 5,698.56 | 0.19 | 137,764.62 | 246,735 | 2.15 | 152,801 | 2.52 | 87.07 | 41 |
| 26 | 22-Jul | 5,695.50 | 5,738.50 | 5,634.00 | 5,708.50 | 5,698.14 | 0.48 | 137,499.67 | 235,846 | 2.06 | 154,602 | 2.55 | 88.09 | 41 |
| 27 | 21-Jul | 5,735.00 | 5,741.00 | 5,669.00 | 5,681.50 | 5,688.97 | -0.94 | 136,849.32 | 329,167 | 2.87 | 236,925 | 3.90 | 134.79 | 64 |
| 28 | 18-Jul | 5,807.50 | 5,820.00 | 5,726.00 | 5,735.50 | 5,765.35 | -1.24 | 138,150.01 | 196,043 | 1.71 | 134,556 | 2.22 | 77.58 | 36 |
| 29 | 17-Jul | 5,792.50 | 5,860.00 | 5,785.50 | 5,807.50 | 5,822.49 | 0.36 | 139,884.26 | 196,555 | 1.72 | 142,028 | 2.34 | 82.70 | 38 |
| 30 | 16-Jul | 5,785.50 | 5,829.00 | 5,736.00 | 5,786.50 | 5,776.22 | 0.02 | 139,378.44 | 261,589 | 2.28 | 172,731 | 2.85 | 99.77 | 46 |
| 31 | 15-Jul | 5,800.00 | 5,820.00 | 5,762.00 | 5,785.50 | 5,792.82 | 0.13 | 139,354.35 | 164,143 | 1.43 | 113,518 | 1.87 | 65.76 | 30 |
| 32 | 14-Jul | 5,767.00 | 5,808.50 | 5,744.00 | 5,778.00 | 5,777.48 | 0.34 | 139,173.00 | 218,865 | 1.91 | 145,279 | 2.39 | 83.93 | 39 |
| 33 | 11-Jul | 5,878.00 | 5,904.50 | 5,717.00 | 5,758.50 | 5,779.99 | -2.03 | 138,704.01 | 175,941 | 1.54 | 106,946 | 1.76 | 61.81 | 29 |
| 34 | 10-Jul | 5,905.00 | 5,930.50 | 5,850.50 | 5,878.00 | 5,878.74 | -0.07 | 141,582.00 | 191,446 | 1.67 | 117,209 | 1.93 | 68.90 | 31 |
| 35 | 09-Jul | 5,858.00 | 5,900.00 | 5,813.50 | 5,882.00 | 5,856.71 | 0.74 | 141,678.00 | 232,000 | 2.03 | 158,086 | 2.60 | 92.59 | 42 |
| 36 | 08-Jul | 5,890.00 | 5,922.00 | 5,811.50 | 5,839.00 | 5,852.99 | -0.76 | 140,642.00 | 423,998 | 3.70 | 295,863 | 4.87 | 173.17 | 79 |
| 37 | 07-Jul | 5,800.00 | 5,899.50 | 5,788.00 | 5,884.00 | 5,846.98 | 1.95 | 141,726.00 | 259,829 | 2.27 | 168,139 | 2.77 | 98.31 | 45 |
| 38 | 04-Jul | 5,819.50 | 5,844.00 | 5,756.50 | 5,771.50 | 5,785.13 | -0.40 | 139,017.14 | 145,106 | 1.27 | 83,506 | 1.38 | 48.31 | 22 |
| 39 | 03-Jul | 5,799.50 | 5,887.50 | 5,781.00 | 5,794.50 | 5,827.99 | 0.08 | 139,571.13 | 224,236 | 1.96 | 126,381 | 2.08 | 73.65 | 34 |
| 40 | 02-Jul | 5,747.50 | 5,832.50 | 5,677.50 | 5,790.00 | 5,789.88 | 0.81 | 139,462.00 | 300,622 | 2.62 | 183,678 | 3.03 | 106.35 | 49 |
| 41 | 01-Jul | 5,865.00 | 5,869.50 | 5,721.00 | 5,743.50 | 5,763.65 | -1.84 | 138,342.71 | 178,343 | 1.56 | 113,254 | 1.87 | 65.28 | 30 |
| 42 | 30-Jun | 5,800.00 | 5,860.00 | 5,761.00 | 5,851.00 | 5,830.75 | 0.98 | 140,932.00 | 257,865 | 2.25 | 177,119 | 2.92 | 103.27 | 48 |
| 43 | 27-Jun | 5,849.00 | 5,849.00 | 5,748.00 | 5,794.50 | 5,793.29 | -0.57 | 139,571.13 | 350,140 | 3.06 | 221,002 | 3.64 | 128.03 | 59 |
| 44 | 26-Jun | 5,725.00 | 5,840.00 | 5,710.00 | 5,828.00 | 5,785.07 | 2.10 | 140,378.00 | 456,290 | 3.98 | 302,858 | 4.99 | 175.21 | 81 |
| 45 | 25-Jun | 5,630.00 | 5,734.50 | 5,610.50 | 5,708.00 | 5,705.00 | 1.62 | 137,487.00 | 282,474 | 2.47 | 163,533 | 2.69 | 93.00 | 44 |
| 46 | 24-Jun | 5,600.00 | 5,638.00 | 5,555.50 | 5,617.00 | 5,605.39 | 0.85 | 135,295.00 | 183,157 | 1.60 | 99,110 | 1.63 | 55.56 | 27 |
| 47 | 23-Jun | 5,551.00 | 5,589.00 | 5,450.50 | 5,569.50 | 5,532.93 | -0.31 | 134,151.60 | 221,233 | 1.93 | 111,431 | 1.84 | 61.65 | 30 |
| 48 | 20-Jun | 5,564.00 | 5,600.00 | 5,511.00 | 5,587.00 | 5,562.28 | 0.52 | 134,573.00 | 395,396 | 3.45 | 276,333 | 4.55 | 153.70 | 74 |
| 49 | 19-Jun | 5,587.00 | 5,609.50 | 5,522.50 | 5,558.00 | 5,575.67 | -0.26 | 133,874.00 | 114,523 | 1.00 | 60,704 | 1.00 | 33.85 | 16 |
| 50 | 18-Jun | 5,575.00 | 5,619.50 | 5,545.00 | 5,572.50 | 5,576.29 | 0.07 | 134,223.86 | 220,971 | 1.93 | 152,751 | 2.52 | 85.18 | 41 |
| 51 | 17-Jun | 5,550.00 | 5,597.00 | 5,530.00 | 5,568.50 | 5,566.52 | 0.14 | 134,127.51 | 277,917 | 2.43 | 215,788 | 3.55 | 120.12 | 58 |
| 52 | 16-Jun | 5,552.00 | 5,572.00 | 5,514.50 | 5,560.50 | 5,553.91 | -0.17 | 133,934.82 | 239,006 | 2.09 | 177,898 | 2.93 | 98.80 | 48 |
| 53 | 13-Jun | 5,509.00 | 5,593.50 | 5,425.00 | 5,570.00 | 5,541.98 | 0.01 | 134,163.00 | 324,985 | 2.84 | 219,475 | 3.62 | 121.63 | 59 |
| 54 | 12-Jun | 5,698.00 | 5,698.00 | 5,560.00 | 5,569.50 | 5,620.45 | -1.42 | 134,151.60 | 305,696 | 2.67 | 220,330 | 3.63 | 123.84 | 59 |
| 55 | 11-Jun | 5,660.00 | 5,700.00 | 5,634.00 | 5,650.00 | 5,665.54 | -0.30 | 136,090.00 | 138,866 | 1.21 | 87,970 | 1.45 | 49.84 | 24 |
| 56 | 10-Jun | 5,731.00 | 5,731.00 | 5,657.00 | 5,667.00 | 5,669.75 | -0.53 | 136,500.00 | 456,712 | 3.99 | 366,685 | 6.04 | 207.90 | 98 |
| 57 | 09-Jun | 5,639.00 | 5,721.00 | 5,588.50 | 5,697.00 | 5,659.47 | 1.60 | 137,222.00 | 174,499 | 1.52 | 94,644 | 1.56 | 53.56 | 25 |
| 58 | 06-Jun | 5,606.50 | 5,645.50 | 5,555.00 | 5,607.50 | 5,597.81 | 0.13 | 135,066.90 | 152,475 | 1.33 | 84,966 | 1.40 | 47.56 | 23 |
| 59 | 05-Jun | 5,542.00 | 5,611.00 | 5,520.50 | 5,600.00 | 5,571.33 | 1.05 | 134,886.00 | 218,004 | 1.90 | 133,302 | 2.20 | 74.27 | 36 |
| 60 | 04-Jun | 5,580.00 | 5,595.00 | 5,520.50 | 5,542.00 | 5,543.29 | -0.60 | 133,489.00 | 334,358 | 2.92 | 250,551 | 4.13 | 138.89 | 67 |
| 61 | 03-Jun | 5,605.00 | 5,639.00 | 5,545.50 | 5,575.50 | 5,581.90 | -0.53 | 134,296.12 | 166,545 | 1.45 | 96,478 | 1.59 | 53.85 | 26 |
| 62 | 02-Jun | 5,515.00 | 5,722.00 | 5,511.50 | 5,605.00 | 5,638.84 | 1.71 | 135,006.00 | 625,172 | 5.46 | 352,389 | 5.80 | 198.71 | 95 |
| 63 | 30-May | 5,495.50 | 5,532.00 | 5,437.50 | 5,510.50 | 5,508.95 | 0.27 | 132,730.47 | 401,901 | 3.51 | 303,834 | 5.01 | 167.38 | 81 |
| 64 | 29-May | 5,502.00 | 5,533.50 | 5,452.50 | 5,495.50 | 5,493.23 | 0.41 | 132,369.17 | 201,350 | 1.76 | 131,288 | 2.16 | 72.12 | 35 |
| 65 | 28-May | 5,495.00 | 5,505.50 | 5,410.00 | 5,473.00 | 5,474.31 | -0.43 | 131,827.00 | 321,303 | 2.81 | 227,011 | 3.74 | 124.27 | 61 |
| 66 | 27-May | 5,525.00 | 5,540.00 | 5,475.00 | 5,496.50 | 5,506.53 | -0.52 | 132,393.26 | 166,840 | 1.46 | 110,119 | 1.81 | 60.64 | 30 |
| 67 | 26-May | 5,500.00 | 5,547.50 | 5,489.00 | 5,525.00 | 5,520.50 | 0.70 | 133,079.00 | 140,009 | 1.22 | 86,657 | 1.43 | 47.84 | 23 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA