| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,295.7 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Apr-2025 | Bumper: 1,070.1; Drift%: 0.74 |
| Industry: Food Products | Face Value: 5; VWAP21: | Low52 Price: 889.2 | Barrier: -; Drift%: - |
| Basic Industry: Packaged Foods | Total Equity: 23,900,929 | Low52 Date: 12-Aug-2025 | SHP: 54.86 / 5.62 / 7.21 / 32.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,195.0 / 941.6 | Month: 1,070.05 / 912.7 | Week: 1,100.0 / 1,041.1 | Day: 1,095.1 / 1,059.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,060.00 | 1,095.10 | 1,059.90 | 1,078.10 | 1,079.20 | 0.96 | 2,576.76 | 20,818 | 1.76 | 10,201 | 2.31 | 1.10 | 13 |
| 2 | 11-Nov | 1,076.30 | 1,080.00 | 1,054.30 | 1,067.80 | 1,069.53 | -0.70 | 2,552.14 | 44,201 | 3.74 | 23,319 | 5.28 | 2.49 | 32 |
| 3 | 10-Nov | 1,083.40 | 1,094.10 | 1,070.00 | 1,075.30 | 1,080.79 | -0.75 | 2,570.07 | 22,844 | 1.93 | 12,947 | 2.93 | 1.40 | 18 |
| 4 | 07-Nov | 1,085.10 | 1,103.30 | 1,065.20 | 1,083.40 | 1,085.34 | -0.75 | 2,589.43 | 87,340 | 7.39 | 54,942 | 12.44 | 5.96 | 75 |
| 5 | 06-Nov | 1,148.20 | 1,152.20 | 1,080.00 | 1,091.60 | 1,117.50 | -1.85 | 2,609.03 | 161,732 | 13.68 | 88,120 | 19.95 | 9.85 | 120 |
| 6 | 04-Nov | 1,102.00 | 1,119.90 | 1,080.00 | 1,112.20 | 1,107.89 | 0.62 | 2,658.26 | 185,658 | 15.70 | 137,516 | 31.14 | 15.24 | 188 |
| 7 | 03-Nov | 1,093.00 | 1,110.90 | 1,070.10 | 1,105.30 | 1,089.39 | 1.64 | 2,641.77 | 94,799 | 8.02 | 63,998 | 14.49 | 6.97 | 87 |
| 8 | 31-Oct | 1,058.80 | 1,100.00 | 1,056.90 | 1,087.50 | 1,085.90 | 2.90 | 2,599.23 | 160,621 | 13.58 | 72,035 | 16.31 | 7.82 | 98 |
| 9 | 30-Oct | 1,062.00 | 1,065.00 | 1,041.10 | 1,056.90 | 1,054.18 | -0.49 | 2,526.09 | 66,566 | 5.63 | 46,453 | 10.52 | 4.90 | 63 |
| 10 | 29-Oct | 1,053.00 | 1,070.00 | 1,050.00 | 1,062.10 | 1,059.58 | 0.88 | 2,538.52 | 33,067 | 2.80 | 22,445 | 5.08 | 2.38 | 31 |
| 11 | 28-Oct | 1,057.70 | 1,062.50 | 1,048.50 | 1,052.80 | 1,053.39 | -0.46 | 2,516.29 | 35,929 | 3.04 | 28,247 | 6.40 | 2.98 | 39 |
| 12 | 27-Oct | 1,042.40 | 1,069.80 | 1,041.90 | 1,057.70 | 1,052.99 | 1.95 | 2,528.00 | 55,369 | 4.68 | 34,337 | 7.78 | 3.62 | 47 |
| 13 | 24-Oct | 1,060.50 | 1,060.50 | 1,035.00 | 1,037.50 | 1,045.60 | -2.01 | 2,479.72 | 42,598 | 3.60 | 30,514 | 6.91 | 3.19 | 42 |
| 14 | 23-Oct | 1,063.80 | 1,065.00 | 1,045.60 | 1,058.80 | 1,058.92 | 0.31 | 2,530.63 | 42,868 | 3.62 | 26,027 | 5.89 | 2.76 | 36 |
| 15 | 21-Oct | 1,052.90 | 1,069.90 | 1,031.60 | 1,055.50 | 1,054.17 | 0.93 | 2,522.74 | 84,194 | 7.12 | 35,714 | 8.09 | 3.76 | 49 |
| 16 | 20-Oct | 1,052.70 | 1,052.70 | 1,037.50 | 1,045.80 | 1,044.72 | -0.01 | 2,499.56 | 25,152 | 2.13 | 14,256 | 3.23 | 1.49 | 19 |
| 17 | 17-Oct | 1,060.50 | 1,068.30 | 1,035.50 | 1,045.90 | 1,050.84 | -1.18 | 2,499.80 | 35,965 | 3.04 | 19,928 | 4.51 | 2.09 | 27 |
| 18 | 16-Oct | 1,040.00 | 1,064.70 | 1,038.10 | 1,058.40 | 1,056.36 | 1.25 | 2,529.67 | 76,967 | 6.51 | 46,938 | 10.63 | 4.96 | 64 |
| 19 | 15-Oct | 1,019.30 | 1,058.00 | 1,007.00 | 1,045.30 | 1,020.08 | 3.07 | 2,498.36 | 658,621 | 55.69 | 500,891 | 113.43 | 51.09 | 683 |
| 20 | 14-Oct | 1,015.00 | 1,031.20 | 1,012.00 | 1,014.20 | 1,020.47 | 0.83 | 2,424.03 | 35,796 | 3.03 | 23,515 | 5.32 | 2.40 | 32 |
| 21 | 13-Oct | 1,022.00 | 1,022.60 | 981.40 | 1,005.90 | 1,008.05 | -0.90 | 2,404.19 | 98,907 | 8.36 | 75,189 | 17.03 | 7.58 | 103 |
| 22 | 10-Oct | 1,013.40 | 1,018.70 | 1,007.30 | 1,015.00 | 1,013.20 | -0.04 | 2,425.00 | 28,137 | 2.38 | 18,111 | 4.10 | 1.84 | 25 |
| 23 | 09-Oct | 1,019.50 | 1,021.80 | 1,008.50 | 1,015.40 | 1,015.29 | 0.00 | 2,426.90 | 13,356 | 1.13 | 8,544 | 1.93 | 0.87 | 12 |
| 24 | 08-Oct | 1,015.00 | 1,026.10 | 1,007.00 | 1,015.40 | 1,017.28 | 0.38 | 2,426.90 | 28,141 | 2.38 | 19,067 | 4.32 | 1.94 | 26 |
| 25 | 07-Oct | 1,022.90 | 1,026.70 | 1,008.20 | 1,011.60 | 1,013.65 | -0.45 | 2,417.82 | 55,130 | 4.66 | 38,874 | 8.80 | 3.94 | 53 |
| 26 | 06-Oct | 1,022.80 | 1,022.80 | 1,007.60 | 1,016.20 | 1,014.41 | -0.16 | 2,428.81 | 28,961 | 2.45 | 15,943 | 3.61 | 1.62 | 22 |
| 27 | 03-Oct | 1,016.90 | 1,028.30 | 1,013.50 | 1,017.80 | 1,019.63 | -0.59 | 2,432.64 | 22,622 | 1.91 | 12,661 | 2.87 | 1.29 | 17 |
| 28 | 01-Oct | 1,025.80 | 1,033.80 | 1,006.20 | 1,023.80 | 1,020.97 | -1.02 | 2,446.98 | 32,829 | 2.78 | 12,356 | 2.80 | 1.26 | 17 |
| 29 | 30-Sep | 1,003.25 | 1,058.45 | 986.00 | 1,034.35 | 1,016.35 | 3.10 | 2,472.19 | 222,969 | 18.85 | 118,961 | 26.94 | 12.09 | 162 |
| 30 | 29-Sep | 990.55 | 1,025.00 | 974.55 | 1,003.25 | 1,004.75 | 1.28 | 2,397.86 | 92,086 | 7.79 | 49,096 | 11.12 | 4.93 | 67 |
| 31 | 26-Sep | 1,002.60 | 1,009.45 | 990.00 | 990.55 | 995.56 | -2.19 | 2,367.51 | 41,784 | 3.53 | 24,570 | 5.56 | 2.45 | 34 |
| 32 | 25-Sep | 1,035.00 | 1,035.00 | 1,010.00 | 1,012.75 | 1,015.70 | -2.11 | 2,420.57 | 60,150 | 5.09 | 49,863 | 11.29 | 5.06 | 68 |
| 33 | 24-Sep | 1,006.00 | 1,038.00 | 995.95 | 1,034.55 | 1,019.20 | 2.99 | 2,472.67 | 124,334 | 10.51 | 97,828 | 22.15 | 9.97 | 134 |
| 34 | 23-Sep | 1,016.00 | 1,018.95 | 998.00 | 1,004.50 | 1,008.90 | -1.22 | 2,400.85 | 39,756 | 3.36 | 23,558 | 5.33 | 2.38 | 32 |
| 35 | 22-Sep | 1,028.00 | 1,046.50 | 1,009.95 | 1,016.95 | 1,028.87 | -1.82 | 2,430.60 | 58,180 | 4.92 | 31,559 | 7.15 | 3.25 | 43 |
| 36 | 19-Sep | 1,028.00 | 1,065.95 | 1,020.35 | 1,035.85 | 1,048.24 | 1.41 | 2,475.78 | 153,996 | 13.02 | 86,798 | 19.66 | 9.10 | 119 |
| 37 | 18-Sep | 1,038.15 | 1,038.20 | 1,015.00 | 1,021.40 | 1,022.62 | -1.13 | 2,441.24 | 80,395 | 6.80 | 49,887 | 11.30 | 5.10 | 68 |
| 38 | 17-Sep | 1,056.00 | 1,060.95 | 1,003.05 | 1,033.05 | 1,030.31 | -1.76 | 2,469.09 | 163,738 | 13.85 | 94,150 | 21.32 | 9.70 | 129 |
| 39 | 16-Sep | 1,059.65 | 1,068.60 | 1,044.15 | 1,051.55 | 1,056.95 | -1.10 | 2,513.30 | 27,095 | 2.29 | 14,743 | 3.34 | 1.56 | 20 |
| 40 | 15-Sep | 1,052.45 | 1,067.20 | 1,045.80 | 1,063.20 | 1,058.83 | 1.11 | 2,541.15 | 34,688 | 2.93 | 17,006 | 3.85 | 1.80 | 23 |
| 41 | 12-Sep | 1,057.55 | 1,068.80 | 1,024.00 | 1,051.55 | 1,046.52 | -0.57 | 2,513.30 | 135,104 | 11.42 | 66,143 | 14.98 | 6.92 | 90 |
| 42 | 11-Sep | 1,004.00 | 1,062.85 | 994.70 | 1,057.55 | 1,044.31 | 5.39 | 2,527.64 | 175,437 | 14.83 | 84,894 | 19.22 | 8.87 | 116 |
| 43 | 10-Sep | 1,041.90 | 1,056.00 | 976.10 | 1,003.45 | 1,003.78 | -3.31 | 2,398.34 | 268,495 | 22.70 | 151,274 | 34.26 | 15.18 | 207 |
| 44 | 09-Sep | 1,029.10 | 1,070.05 | 1,029.10 | 1,037.75 | 1,048.47 | 0.84 | 2,480.32 | 118,054 | 9.98 | 58,977 | 13.36 | 6.18 | 81 |
| 45 | 08-Sep | 1,006.80 | 1,035.10 | 990.00 | 1,029.10 | 1,028.22 | 2.73 | 2,459.64 | 459,211 | 38.83 | 383,444 | 86.83 | 39.43 | 524 |
| 46 | 05-Sep | 1,020.00 | 1,021.20 | 980.50 | 1,001.80 | 996.53 | -1.21 | 2,394.40 | 70,884 | 5.99 | 35,324 | 8.00 | 3.52 | 48 |
| 47 | 04-Sep | 1,041.00 | 1,050.20 | 990.00 | 1,014.05 | 1,024.30 | 2.82 | 2,423.67 | 465,531 | 39.37 | 249,112 | 56.41 | 25.52 | 340 |
| 48 | 03-Sep | 944.85 | 992.00 | 930.05 | 986.25 | 969.91 | 3.08 | 2,357.23 | 685,531 | 57.97 | 506,603 | 114.72 | 49.14 | 692 |
| 49 | 02-Sep | 928.60 | 963.60 | 921.90 | 956.80 | 941.37 | 3.24 | 2,286.84 | 102,526 | 8.67 | 70,740 | 16.02 | 6.66 | 97 |
| 50 | 01-Sep | 912.70 | 936.05 | 912.70 | 926.75 | 927.43 | 1.74 | 2,215.02 | 62,599 | 5.29 | 43,366 | 9.82 | 4.02 | 59 |
| 51 | 29-Aug | 905.85 | 917.40 | 894.40 | 910.90 | 903.69 | 1.14 | 2,177.14 | 32,655 | 2.76 | 18,662 | 4.23 | 1.69 | 25 |
| 52 | 28-Aug | 909.60 | 921.05 | 898.95 | 900.65 | 905.88 | -0.98 | 2,152.64 | 45,862 | 3.88 | 30,676 | 6.95 | 2.78 | 42 |
| 53 | 26-Aug | 924.95 | 926.55 | 900.00 | 909.60 | 912.68 | -1.34 | 2,174.03 | 46,219 | 3.91 | 30,698 | 6.95 | 2.80 | 42 |
| 54 | 25-Aug | 910.00 | 926.00 | 909.95 | 922.00 | 917.57 | 0.88 | 2,203.00 | 35,471 | 3.00 | 24,311 | 5.51 | 2.23 | 33 |
| 55 | 22-Aug | 907.30 | 923.90 | 905.65 | 914.00 | 913.62 | 0.12 | 2,184.00 | 18,639 | 1.58 | 9,900 | 2.24 | 0.90 | 14 |
| 56 | 21-Aug | 928.30 | 928.30 | 909.70 | 912.90 | 916.26 | -1.01 | 2,181.92 | 28,512 | 2.41 | 18,918 | 4.28 | 1.73 | 26 |
| 57 | 20-Aug | 920.00 | 940.00 | 917.95 | 922.20 | 927.89 | 0.17 | 2,204.14 | 44,785 | 3.79 | 22,840 | 5.17 | 2.12 | 31 |
| 58 | 19-Aug | 926.90 | 936.95 | 913.55 | 920.65 | 923.88 | 0.08 | 2,200.44 | 76,068 | 6.43 | 45,889 | 10.39 | 4.24 | 63 |
| 59 | 18-Aug | 935.00 | 944.35 | 900.90 | 919.95 | 923.10 | 0.52 | 2,198.77 | 59,005 | 4.99 | 36,896 | 8.36 | 3.41 | 50 |
| 60 | 14-Aug | 930.00 | 943.60 | 910.00 | 915.15 | 929.49 | -1.45 | 2,187.29 | 65,800 | 5.56 | 36,663 | 8.30 | 3.41 | 50 |
| 61 | 13-Aug | 890.40 | 938.65 | 890.40 | 928.60 | 924.41 | 3.91 | 2,219.44 | 60,236 | 5.09 | 29,262 | 6.63 | 2.71 | 40 |
| 62 | 12-Aug | 913.50 | 918.80 | 889.20 | 893.65 | 899.97 | -2.17 | 2,135.91 | 21,879 | 1.85 | 12,051 | 2.73 | 1.08 | 16 |
| 63 | 11-Aug | 901.00 | 920.00 | 900.25 | 913.50 | 910.30 | 0.65 | 2,183.35 | 11,825 | 1.00 | 4,415 | 1.00 | 0.40 | 6 |
| 64 | 08-Aug | 923.00 | 923.00 | 905.50 | 907.60 | 911.47 | -0.63 | 2,169.25 | 11,955 | 1.01 | 5,817 | 1.32 | 0.53 | 8 |
| 65 | 07-Aug | 923.10 | 933.00 | 907.00 | 913.35 | 915.19 | -1.57 | 2,182.99 | 26,452 | 2.24 | 9,707 | 2.20 | 0.89 | 14 |
| 66 | 06-Aug | 924.90 | 945.55 | 922.95 | 927.95 | 932.42 | 0.43 | 2,217.89 | 35,313 | 2.99 | 14,183 | 3.21 | 1.32 | 20 |
| 67 | 05-Aug | 947.20 | 964.60 | 906.00 | 923.95 | 925.61 | -1.71 | 2,208.33 | 170,838 | 14.45 | 68,841 | 15.59 | 6.37 | 97 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP