| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 6,336.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 100 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 5,953.65 | Low52 Price: 4,506.0 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 240,868,296 | Low52 Date: 04-Mar-2025 | SHP: 50.55 / 15.02 / 19.39 / 15.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 5,379.0 / 4,506.0 | Month: 6,336.0 / 5,779.0 | Week: 6,053.0 / 5,792.0 | Day: 5,970.0 / 5,841.0 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,950.50 | 5,970.00 | 5,841.00 | 5,880.00 | 5,898.46 | -1.18 | 141,630.00 | 609,987 | 66.59 | 381,665 | 75.38 | 225.12 | 105 |
| 2 | 11-Nov | 5,950.00 | 5,965.00 | 5,723.00 | 5,950.50 | 5,845.99 | -2.98 | 143,328.68 | 2,154,927 | 235.25 | 1,179,828 | 233.03 | 689.73 | 322 |
| 3 | 10-Nov | 6,190.00 | 6,261.50 | 6,121.50 | 6,133.50 | 6,182.62 | -0.39 | 147,736.57 | 395,489 | 43.18 | 220,086 | 43.47 | 136.07 | 60 |
| 4 | 07-Nov | 5,970.00 | 6,169.50 | 5,913.50 | 6,157.50 | 6,100.90 | 2.39 | 148,314.65 | 715,809 | 78.15 | 398,280 | 78.66 | 242.99 | 109 |
| 5 | 06-Nov | 6,186.00 | 6,191.50 | 5,993.50 | 6,013.50 | 6,066.91 | 2.05 | 144,846.15 | 1,038,063 | 113.33 | 482,777 | 95.35 | 292.90 | 132 |
| 6 | 04-Nov | 5,820.50 | 5,920.00 | 5,805.00 | 5,892.50 | 5,873.93 | 1.24 | 141,931.64 | 363,441 | 39.68 | 217,290 | 42.92 | 127.63 | 59 |
| 7 | 03-Nov | 5,834.00 | 5,899.50 | 5,775.00 | 5,820.50 | 5,823.52 | -0.27 | 140,197.39 | 279,737 | 30.54 | 180,702 | 35.69 | 105.23 | 49 |
| 8 | 31-Oct | 5,878.00 | 5,905.00 | 5,825.00 | 5,836.50 | 5,856.74 | -0.39 | 140,582.78 | 264,794 | 28.91 | 168,265 | 33.23 | 98.55 | 46 |
| 9 | 30-Oct | 5,850.00 | 5,869.50 | 5,792.00 | 5,859.50 | 5,818.95 | 0.12 | 141,136.78 | 258,697 | 28.24 | 169,368 | 33.45 | 98.55 | 46 |
| 10 | 29-Oct | 5,894.00 | 5,906.00 | 5,840.00 | 5,852.50 | 5,873.48 | -0.15 | 140,968.17 | 119,742 | 13.07 | 81,643 | 16.13 | 47.95 | 22 |
| 11 | 28-Oct | 5,939.00 | 5,939.00 | 5,806.50 | 5,861.00 | 5,847.45 | -0.86 | 141,172.00 | 392,984 | 42.90 | 273,276 | 53.98 | 159.80 | 75 |
| 12 | 27-Oct | 6,053.00 | 6,053.00 | 5,811.50 | 5,912.00 | 5,923.62 | -2.33 | 142,401.00 | 433,152 | 47.29 | 246,322 | 48.65 | 145.91 | 67 |
| 13 | 24-Oct | 6,068.00 | 6,069.50 | 5,987.00 | 6,053.00 | 6,027.68 | -0.25 | 145,797.00 | 82,081 | 8.96 | 42,139 | 8.32 | 25.40 | 12 |
| 14 | 23-Oct | 6,075.00 | 6,145.00 | 6,049.00 | 6,068.00 | 6,107.75 | -0.12 | 146,158.00 | 255,605 | 27.90 | 139,367 | 27.53 | 85.12 | 38 |
| 15 | 21-Oct | 6,108.00 | 6,108.00 | 6,050.00 | 6,075.00 | 6,082.20 | 0.08 | 146,327.00 | 9,159 | 1.00 | 5,062 | 1.00 | 3.08 | 1 |
| 16 | 20-Oct | 6,124.00 | 6,148.00 | 6,062.50 | 6,070.00 | 6,100.29 | -0.21 | 146,207.00 | 181,283 | 19.79 | 103,670 | 20.48 | 63.24 | 28 |
| 17 | 17-Oct | 6,037.00 | 6,149.00 | 5,994.00 | 6,083.00 | 6,104.65 | 0.95 | 146,520.00 | 392,965 | 42.90 | 226,537 | 44.74 | 138.29 | 62 |
| 18 | 16-Oct | 5,876.00 | 6,040.50 | 5,858.00 | 6,025.50 | 5,967.56 | 2.87 | 145,135.19 | 364,305 | 39.77 | 203,286 | 40.15 | 121.31 | 56 |
| 19 | 15-Oct | 5,815.00 | 5,880.50 | 5,782.00 | 5,857.50 | 5,831.58 | 0.98 | 141,088.60 | 221,062 | 24.13 | 121,096 | 23.92 | 70.62 | 33 |
| 20 | 14-Oct | 5,869.00 | 5,885.00 | 5,794.00 | 5,800.50 | 5,817.98 | -1.05 | 139,715.66 | 176,227 | 19.24 | 113,725 | 22.46 | 66.16 | 31 |
| 21 | 13-Oct | 5,871.50 | 5,953.00 | 5,848.00 | 5,862.00 | 5,874.40 | -0.16 | 141,196.00 | 238,217 | 26.01 | 162,813 | 32.16 | 95.64 | 44 |
| 22 | 10-Oct | 5,874.50 | 5,920.00 | 5,858.50 | 5,871.50 | 5,876.73 | -0.08 | 141,425.82 | 228,395 | 24.93 | 155,689 | 30.75 | 91.49 | 43 |
| 23 | 09-Oct | 5,836.00 | 5,893.00 | 5,795.50 | 5,876.00 | 5,832.13 | 0.69 | 141,534.00 | 231,585 | 25.28 | 137,693 | 27.20 | 80.30 | 38 |
| 24 | 08-Oct | 5,855.00 | 5,902.00 | 5,801.50 | 5,836.00 | 5,841.71 | -0.87 | 140,570.00 | 239,639 | 26.16 | 165,431 | 32.67 | 96.64 | 45 |
| 25 | 07-Oct | 6,012.00 | 6,036.00 | 5,867.00 | 5,887.00 | 5,938.76 | -2.06 | 141,799.00 | 240,923 | 26.30 | 135,204 | 26.70 | 80.29 | 37 |
| 26 | 06-Oct | 6,015.50 | 6,034.00 | 5,957.50 | 6,011.00 | 5,985.91 | 0.31 | 144,785.00 | 197,199 | 21.53 | 139,261 | 27.51 | 83.36 | 38 |
| 27 | 03-Oct | 5,965.00 | 6,014.00 | 5,931.50 | 5,992.50 | 5,988.20 | 0.44 | 144,340.33 | 268,735 | 29.34 | 192,090 | 37.94 | 115.03 | 52 |
| 28 | 01-Oct | 5,960.50 | 6,018.00 | 5,904.00 | 5,966.50 | 5,943.26 | -0.41 | 143,714.07 | 324,111 | 35.38 | 215,639 | 42.59 | 128.16 | 59 |
| 29 | 30-Sep | 5,953.00 | 6,031.00 | 5,917.50 | 5,991.00 | 5,985.62 | 1.05 | 144,304.00 | 298,070 | 32.54 | 193,175 | 38.15 | 115.63 | 53 |
| 30 | 29-Sep | 5,900.00 | 5,990.00 | 5,841.00 | 5,929.00 | 5,913.79 | 0.14 | 142,810.00 | 259,852 | 28.37 | 163,596 | 32.31 | 96.75 | 45 |
| 31 | 26-Sep | 5,955.00 | 5,980.50 | 5,900.00 | 5,920.50 | 5,926.64 | -0.55 | 142,606.07 | 189,383 | 20.68 | 128,118 | 25.30 | 75.93 | 35 |
| 32 | 25-Sep | 5,970.50 | 6,036.00 | 5,939.50 | 5,953.50 | 6,000.01 | -0.28 | 143,400.94 | 374,676 | 40.90 | 268,608 | 53.05 | 161.17 | 73 |
| 33 | 24-Sep | 5,935.00 | 6,050.00 | 5,905.50 | 5,970.50 | 5,974.76 | 0.62 | 143,810.42 | 360,372 | 39.34 | 220,851 | 43.62 | 131.95 | 60 |
| 34 | 23-Sep | 6,066.50 | 6,069.50 | 5,927.00 | 5,934.00 | 5,965.18 | -2.02 | 142,931.00 | 333,112 | 36.37 | 220,944 | 43.64 | 131.80 | 60 |
| 35 | 22-Sep | 6,075.00 | 6,108.00 | 6,025.00 | 6,056.50 | 6,070.81 | -0.21 | 145,881.88 | 394,394 | 43.06 | 276,487 | 54.61 | 167.85 | 76 |
| 36 | 19-Sep | 6,105.50 | 6,110.00 | 6,048.00 | 6,069.50 | 6,073.63 | -0.51 | 146,195.01 | 345,995 | 37.77 | 258,877 | 51.13 | 157.23 | 71 |
| 37 | 18-Sep | 6,105.00 | 6,129.00 | 6,062.00 | 6,100.50 | 6,095.08 | 0.05 | 146,941.70 | 267,540 | 29.21 | 181,301 | 35.81 | 110.50 | 50 |
| 38 | 17-Sep | 6,202.50 | 6,205.00 | 6,035.00 | 6,097.50 | 6,085.36 | -1.69 | 146,869.44 | 713,445 | 77.89 | 348,997 | 68.93 | 212.38 | 95 |
| 39 | 16-Sep | 6,219.50 | 6,225.00 | 6,180.00 | 6,202.50 | 6,208.84 | -0.15 | 149,398.56 | 261,236 | 28.52 | 201,440 | 39.79 | 125.07 | 55 |
| 40 | 15-Sep | 6,250.00 | 6,270.00 | 6,202.50 | 6,212.00 | 6,229.21 | -0.56 | 149,627.00 | 166,253 | 18.15 | 114,238 | 22.56 | 71.16 | 31 |
| 41 | 12-Sep | 6,276.00 | 6,285.50 | 6,207.00 | 6,247.00 | 6,238.02 | -0.85 | 150,470.00 | 212,051 | 23.15 | 127,324 | 25.15 | 79.42 | 35 |
| 42 | 11-Sep | 6,180.00 | 6,319.50 | 6,150.00 | 6,300.50 | 6,270.21 | 1.64 | 151,759.07 | 406,083 | 44.33 | 262,044 | 51.76 | 164.31 | 72 |
| 43 | 10-Sep | 6,144.50 | 6,238.50 | 6,117.00 | 6,199.00 | 6,190.38 | 0.92 | 149,314.00 | 346,491 | 37.83 | 212,411 | 41.95 | 131.49 | 58 |
| 44 | 09-Sep | 6,116.00 | 6,165.00 | 6,088.00 | 6,142.50 | 6,135.35 | 0.44 | 147,953.35 | 216,456 | 23.63 | 138,910 | 27.44 | 85.23 | 38 |
| 45 | 08-Sep | 6,117.50 | 6,178.00 | 6,065.00 | 6,115.50 | 6,124.21 | 0.65 | 147,303.01 | 250,083 | 27.30 | 136,296 | 26.92 | 83.47 | 37 |
| 46 | 05-Sep | 6,066.00 | 6,104.50 | 5,998.50 | 6,076.00 | 6,050.59 | -0.12 | 146,351.00 | 352,302 | 38.46 | 147,660 | 29.16 | 89.34 | 40 |
| 47 | 04-Sep | 6,201.00 | 6,336.00 | 6,053.50 | 6,083.00 | 6,182.08 | 2.96 | 146,520.00 | 1,385,580 | 151.26 | 600,050 | 118.52 | 370.96 | 164 |
| 48 | 03-Sep | 5,891.00 | 5,928.50 | 5,865.00 | 5,908.00 | 5,905.33 | 0.28 | 142,304.00 | 399,664 | 43.63 | 286,269 | 56.54 | 169.05 | 78 |
| 49 | 02-Sep | 5,840.00 | 5,920.50 | 5,823.00 | 5,891.50 | 5,880.27 | 0.77 | 141,907.56 | 492,611 | 53.78 | 303,551 | 59.95 | 178.50 | 83 |
| 50 | 01-Sep | 5,838.50 | 5,873.00 | 5,779.00 | 5,846.50 | 5,829.05 | 0.39 | 140,823.65 | 210,421 | 22.97 | 110,357 | 21.80 | 64.33 | 30 |
| 51 | 29-Aug | 5,671.00 | 5,893.50 | 5,671.00 | 5,824.00 | 5,829.74 | 1.80 | 140,281.00 | 699,161 | 76.33 | 320,765 | 63.35 | 187.00 | 88 |
| 52 | 28-Aug | 5,765.50 | 5,780.00 | 5,702.50 | 5,721.00 | 5,746.31 | -0.77 | 137,800.00 | 379,247 | 41.40 | 226,750 | 44.79 | 130.30 | 62 |
| 53 | 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 | 142.74 | 540,831 | 106.82 | 310.05 | 148 |
| 54 | 25-Aug | 5,565.50 | 5,608.50 | 5,545.00 | 5,550.50 | 5,574.77 | 0.09 | 133,693.95 | 145,718 | 15.91 | 84,385 | 16.67 | 47.04 | 23 |
| 55 | 22-Aug | 5,622.00 | 5,667.50 | 5,525.50 | 5,545.50 | 5,566.23 | -0.93 | 133,573.51 | 269,981 | 29.47 | 135,611 | 26.78 | 75.48 | 37 |
| 56 | 21-Aug | 5,701.00 | 5,711.50 | 5,586.00 | 5,597.50 | 5,638.37 | -1.82 | 134,826.03 | 273,141 | 29.82 | 144,344 | 28.51 | 81.39 | 39 |
| 57 | 20-Aug | 5,482.00 | 5,734.50 | 5,475.50 | 5,701.00 | 5,641.07 | 3.67 | 137,319.00 | 453,573 | 49.52 | 200,647 | 39.63 | 113.19 | 55 |
| 58 | 19-Aug | 5,446.00 | 5,513.00 | 5,399.00 | 5,499.00 | 5,467.65 | 1.10 | 132,453.00 | 153,026 | 16.71 | 75,759 | 14.96 | 41.42 | 21 |
| 59 | 18-Aug | 5,400.00 | 5,667.00 | 5,400.00 | 5,439.00 | 5,480.98 | 2.57 | 131,008.00 | 509,058 | 55.57 | 282,907 | 55.88 | 155.06 | 77 |
| 60 | 14-Aug | 5,395.00 | 5,398.50 | 5,298.00 | 5,302.50 | 5,322.77 | -1.36 | 127,720.41 | 215,308 | 23.51 | 131,709 | 26.01 | 70.11 | 36 |
| 61 | 13-Aug | 5,363.50 | 5,393.00 | 5,299.00 | 5,375.50 | 5,340.95 | 0.70 | 129,478.75 | 388,683 | 42.43 | 277,874 | 54.88 | 148.41 | 76 |
| 62 | 12-Aug | 5,390.50 | 5,390.50 | 5,317.50 | 5,338.00 | 5,341.12 | -0.81 | 128,575.00 | 323,204 | 35.28 | 235,324 | 46.48 | 125.69 | 64 |
| 63 | 11-Aug | 5,361.00 | 5,400.00 | 5,310.50 | 5,381.50 | 5,363.37 | -0.10 | 129,623.27 | 598,841 | 65.38 | 415,541 | 82.07 | 222.87 | 111 |
| 64 | 08-Aug | 5,479.50 | 5,503.00 | 5,380.00 | 5,387.00 | 5,411.23 | -1.63 | 129,755.00 | 551,451 | 60.20 | 401,291 | 79.26 | 217.15 | 108 |
| 65 | 07-Aug | 5,380.50 | 5,560.00 | 5,380.50 | 5,476.50 | 5,485.68 | 1.37 | 131,911.52 | 795,974 | 86.90 | 434,611 | 85.84 | 238.41 | 117 |
| 66 | 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 | 122.66 | 586,973 | 115.93 | 319.75 | 157 |
| 67 | 05-Aug | 5,795.00 | 5,795.00 | 5,610.50 | 5,635.50 | 5,670.05 | -2.62 | 135,741.33 | 380,387 | 41.53 | 186,047 | 36.75 | 105.49 | 50 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP