| 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: -; Drift%: - |
| Industry: Food Products | Face Value: 5; VWAP21: | Low52 Price: 858.9 | Barrier: 1,032.9; Drift%: -6.2 |
| Basic Industry: Packaged Foods | Total Equity: 23,903,546 | Low52 Date: 27-Mar-2026 | SHP: 54.82 / 5.02 / 7.21 / 32.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,195.0 / 941.6 | Month: 1,208.6 / 1,020.5 | Week: 1,098.0 / 1,061.4 | Day: 979.7 / 937.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 945.60 | 979.70 | 937.70 | 972.60 | 963.37 | 2.47 | 2,324.86 | 11,050 | 1.51 | 5,591 | 1.46 | 0.54 | 7 |
| 2 | 06-Apr | 955.30 | 973.80 | 939.20 | 949.20 | 949.34 | -0.66 | 2,268.92 | 9,026 | 1.23 | 3,870 | 1.01 | 0.37 | 5 |
| 3 | 02-Apr | 968.50 | 985.20 | 940.10 | 955.50 | 955.92 | -1.34 | 2,283.98 | 20,755 | 2.84 | 9,439 | 2.46 | 0.90 | 12 |
| 4 | 01-Apr | 992.00 | 1,032.90 | 960.00 | 968.50 | 995.50 | -4.30 | 2,315.06 | 42,587 | 5.82 | 13,260 | 3.46 | 1.32 | 17 |
| 5 | 30-Mar | 921.40 | 1,030.00 | 898.10 | 1,012.00 | 992.91 | 8.61 | 2,419.00 | 179,015 | 24.48 | 106,776 | 27.86 | 10.60 | 136 |
| 6 | 27-Mar | 896.80 | 943.50 | 858.90 | 931.80 | 898.40 | 2.87 | 2,227.33 | 380,650 | 52.05 | 317,829 | 82.94 | 28.55 | 403 |
| 7 | 25-Mar | 875.30 | 914.00 | 863.00 | 905.80 | 902.68 | 2.55 | 2,165.18 | 26,846 | 3.67 | 15,088 | 3.94 | 1.36 | 19 |
| 8 | 24-Mar | 900.00 | 920.00 | 873.00 | 883.30 | 887.84 | 0.47 | 2,111.40 | 21,661 | 2.96 | 12,153 | 3.17 | 1.08 | 15 |
| 9 | 23-Mar | 889.90 | 906.00 | 860.70 | 879.20 | 878.88 | -3.17 | 2,101.60 | 63,592 | 8.70 | 39,068 | 10.20 | 3.43 | 50 |
| 10 | 20-Mar | 922.00 | 936.20 | 899.20 | 908.00 | 922.28 | -0.62 | 2,170.00 | 62,148 | 8.50 | 47,511 | 12.40 | 4.38 | 60 |
| 11 | 19-Mar | 923.00 | 925.00 | 902.70 | 913.70 | 911.97 | -2.40 | 2,184.07 | 28,058 | 3.84 | 21,421 | 5.59 | 1.95 | 27 |
| 12 | 18-Mar | 918.00 | 951.50 | 916.10 | 936.20 | 932.64 | 2.04 | 2,237.85 | 61,014 | 8.34 | 44,285 | 11.56 | 4.13 | 56 |
| 13 | 17-Mar | 914.70 | 938.70 | 909.10 | 917.50 | 922.20 | 0.31 | 2,193.15 | 72,411 | 9.90 | 59,240 | 15.46 | 5.46 | 75 |
| 14 | 16-Mar | 931.10 | 946.80 | 906.80 | 914.70 | 927.13 | -3.14 | 2,186.46 | 38,588 | 5.28 | 22,874 | 5.97 | 2.12 | 29 |
| 15 | 13-Mar | 955.00 | 980.00 | 940.00 | 944.40 | 954.45 | -1.21 | 2,257.45 | 40,439 | 5.53 | 25,053 | 6.54 | 2.39 | 32 |
| 16 | 12-Mar | 984.50 | 988.50 | 950.00 | 956.00 | 965.52 | -2.41 | 2,285.00 | 41,915 | 5.73 | 30,213 | 7.88 | 2.92 | 38 |
| 17 | 11-Mar | 990.00 | 999.60 | 976.60 | 979.60 | 986.40 | -1.54 | 2,341.59 | 15,768 | 2.16 | 11,719 | 3.06 | 1.16 | 15 |
| 18 | 10-Mar | 964.80 | 998.70 | 949.80 | 994.90 | 978.35 | 4.00 | 2,378.16 | 43,146 | 5.90 | 13,429 | 3.50 | 1.31 | 17 |
| 19 | 09-Mar | 981.50 | 995.00 | 950.20 | 956.60 | 967.53 | -3.33 | 2,286.61 | 15,123 | 2.07 | 8,932 | 2.33 | 0.86 | 11 |
| 20 | 06-Mar | 1,010.20 | 1,044.70 | 985.00 | 989.60 | 1,015.84 | -2.05 | 2,365.49 | 313,869 | 42.92 | 272,211 | 71.04 | 27.65 | 346 |
| 21 | 05-Mar | 1,017.50 | 1,024.70 | 990.90 | 1,010.30 | 1,004.32 | -0.70 | 2,414.98 | 54,989 | 7.52 | 45,228 | 11.80 | 4.54 | 57 |
| 22 | 04-Mar | 1,017.40 | 1,026.70 | 992.20 | 1,017.40 | 1,006.13 | 0.00 | 2,431.95 | 15,276 | 2.09 | 9,501 | 2.48 | 0.96 | 12 |
| 23 | 02-Mar | 1,050.00 | 1,059.90 | 1,005.00 | 1,017.40 | 1,033.25 | -5.37 | 2,431.95 | 29,077 | 3.98 | 17,390 | 4.54 | 1.80 | 22 |
| 24 | 27-Feb | 1,086.30 | 1,086.30 | 1,065.00 | 1,075.10 | 1,074.17 | 0.46 | 2,569.87 | 25,562 | 3.50 | 22,043 | 5.75 | 2.37 | 28 |
| 25 | 26-Feb | 1,069.80 | 1,075.00 | 1,061.40 | 1,070.20 | 1,069.11 | -0.26 | 2,558.16 | 13,625 | 1.86 | 9,922 | 2.59 | 1.06 | 13 |
| 26 | 25-Feb | 1,074.00 | 1,085.00 | 1,066.50 | 1,073.00 | 1,075.26 | -0.07 | 2,564.00 | 16,003 | 2.19 | 10,931 | 2.85 | 1.18 | 14 |
| 27 | 24-Feb | 1,075.00 | 1,083.00 | 1,063.50 | 1,073.80 | 1,070.68 | -0.01 | 2,566.76 | 9,873 | 1.35 | 5,952 | 1.55 | 0.64 | 8 |
| 28 | 23-Feb | 1,081.80 | 1,098.00 | 1,068.70 | 1,073.90 | 1,080.60 | -0.33 | 2,567.00 | 15,380 | 2.10 | 7,911 | 2.06 | 0.85 | 10 |
| 29 | 20-Feb | 1,072.90 | 1,084.50 | 1,067.10 | 1,077.50 | 1,073.64 | -0.54 | 2,575.61 | 13,264 | 1.81 | 8,256 | 2.15 | 0.89 | 10 |
| 30 | 19-Feb | 1,080.70 | 1,098.10 | 1,077.50 | 1,083.40 | 1,088.50 | 0.35 | 2,589.71 | 11,067 | 1.51 | 5,956 | 1.55 | 0.65 | 8 |
| 31 | 18-Feb | 1,080.30 | 1,090.40 | 1,069.30 | 1,079.60 | 1,076.41 | 0.49 | 2,580.63 | 29,229 | 4.00 | 24,560 | 6.41 | 2.64 | 31 |
| 32 | 17-Feb | 1,071.00 | 1,079.80 | 1,063.20 | 1,074.30 | 1,070.22 | -0.09 | 2,567.96 | 15,763 | 2.16 | 11,308 | 2.95 | 1.21 | 14 |
| 33 | 16-Feb | 1,077.00 | 1,083.50 | 1,070.00 | 1,075.30 | 1,075.60 | 0.15 | 2,570.35 | 9,812 | 1.34 | 7,184 | 1.87 | 0.77 | 9 |
| 34 | 13-Feb | 1,076.70 | 1,079.90 | 1,066.00 | 1,073.70 | 1,073.07 | -0.51 | 2,566.52 | 23,533 | 3.22 | 18,562 | 4.84 | 1.99 | 24 |
| 35 | 12-Feb | 1,071.30 | 1,084.00 | 1,062.10 | 1,079.20 | 1,077.74 | 0.02 | 2,579.67 | 7,312 | 1.00 | 4,895 | 1.28 | 0.53 | 6 |
| 36 | 11-Feb | 1,096.60 | 1,096.90 | 1,072.00 | 1,079.00 | 1,085.18 | -1.12 | 2,579.00 | 21,401 | 2.93 | 13,755 | 3.59 | 1.49 | 17 |
| 37 | 10-Feb | 1,092.80 | 1,108.40 | 1,066.90 | 1,091.20 | 1,090.15 | 0.20 | 2,608.35 | 24,511 | 3.35 | 12,516 | 3.27 | 1.36 | 16 |
| 38 | 09-Feb | 1,117.00 | 1,155.00 | 1,060.00 | 1,089.00 | 1,083.11 | -1.22 | 2,603.00 | 108,234 | 14.80 | 74,848 | 19.53 | 8.11 | 95 |
| 39 | 06-Feb | 1,108.30 | 1,116.00 | 1,084.80 | 1,102.50 | 1,099.43 | -0.02 | 2,635.37 | 13,797 | 1.89 | 10,170 | 2.65 | 1.12 | 13 |
| 40 | 05-Feb | 1,122.40 | 1,122.40 | 1,077.30 | 1,102.70 | 1,103.21 | -1.49 | 2,635.84 | 61,802 | 8.45 | 52,103 | 13.60 | 5.75 | 67 |
| 41 | 04-Feb | 1,125.00 | 1,136.00 | 1,111.00 | 1,119.40 | 1,121.40 | -0.50 | 2,675.76 | 11,209 | 1.53 | 5,610 | 1.46 | 0.63 | 7 |
| 42 | 03-Feb | 1,105.00 | 1,134.80 | 1,085.70 | 1,125.00 | 1,110.28 | 3.48 | 2,689.00 | 22,189 | 3.03 | 14,405 | 3.76 | 1.60 | 19 |
| 43 | 02-Feb | 1,099.50 | 1,099.50 | 1,064.40 | 1,087.20 | 1,076.15 | -0.13 | 2,598.79 | 14,873 | 2.03 | 6,731 | 1.76 | 0.72 | 9 |
| 44 | 01-Feb | 1,112.40 | 1,114.90 | 1,068.00 | 1,088.60 | 1,096.08 | -2.73 | 2,602.14 | 10,126 | 1.38 | 3,831 | 1.00 | 0.42 | 5 |
| 45 | 30-Jan | 1,134.00 | 1,140.50 | 1,112.00 | 1,119.10 | 1,124.97 | -1.56 | 2,675.05 | 21,481 | 2.94 | 14,809 | 3.86 | 1.67 | 19 |
| 46 | 29-Jan | 1,097.90 | 1,145.50 | 1,085.00 | 1,136.80 | 1,107.77 | 2.61 | 2,717.36 | 13,209 | 1.81 | 6,426 | 1.68 | 0.71 | 8 |
| 47 | 28-Jan | 1,065.10 | 1,110.60 | 1,065.10 | 1,107.90 | 1,087.64 | 3.80 | 2,648.27 | 23,009 | 3.15 | 12,120 | 3.16 | 1.32 | 16 |
| 48 | 27-Jan | 1,088.80 | 1,090.00 | 1,052.10 | 1,067.30 | 1,064.98 | -1.48 | 2,551.23 | 52,916 | 7.24 | 34,675 | 9.05 | 3.69 | 45 |
| 49 | 23-Jan | 1,111.00 | 1,111.00 | 1,068.00 | 1,083.30 | 1,084.89 | -1.63 | 2,589.47 | 39,894 | 5.46 | 24,672 | 6.44 | 2.68 | 32 |
| 50 | 22-Jan | 1,112.00 | 1,117.00 | 1,081.10 | 1,101.30 | 1,101.76 | 0.45 | 2,632.50 | 29,979 | 4.10 | 21,425 | 5.59 | 2.36 | 28 |
| 51 | 21-Jan | 1,102.60 | 1,114.60 | 1,071.00 | 1,096.40 | 1,090.20 | -1.31 | 2,620.78 | 63,091 | 8.63 | 33,558 | 8.76 | 3.66 | 43 |
| 52 | 20-Jan | 1,127.60 | 1,128.60 | 1,099.30 | 1,111.00 | 1,111.09 | -0.98 | 2,655.00 | 48,606 | 6.65 | 29,057 | 7.58 | 3.23 | 38 |
| 53 | 19-Jan | 1,148.40 | 1,149.50 | 1,114.10 | 1,122.00 | 1,122.96 | -2.30 | 2,681.00 | 96,840 | 13.24 | 70,981 | 18.52 | 7.97 | 92 |
| 54 | 16-Jan | 1,134.40 | 1,155.00 | 1,125.10 | 1,148.40 | 1,139.05 | 0.22 | 2,745.08 | 18,963 | 2.59 | 10,223 | 2.67 | 1.16 | 13 |
| 55 | 14-Jan | 1,148.60 | 1,154.30 | 1,135.00 | 1,145.90 | 1,146.30 | -0.49 | 2,739.11 | 32,624 | 4.46 | 26,404 | 6.89 | 3.03 | 34 |
| 56 | 13-Jan | 1,138.00 | 1,157.40 | 1,118.00 | 1,151.50 | 1,132.88 | 0.81 | 2,752.49 | 96,905 | 13.25 | 48,279 | 12.60 | 5.47 | 63 |
| 57 | 12-Jan | 1,166.00 | 1,166.00 | 1,120.00 | 1,142.30 | 1,139.87 | -2.03 | 2,730.50 | 55,729 | 7.62 | 30,826 | 8.04 | 3.51 | 40 |
| 58 | 09-Jan | 1,169.50 | 1,183.40 | 1,165.20 | 1,166.00 | 1,169.41 | -0.30 | 2,787.00 | 30,918 | 4.23 | 18,024 | 4.70 | 2.11 | 23 |
| 59 | 08-Jan | 1,215.00 | 1,215.00 | 1,165.20 | 1,169.50 | 1,176.14 | -2.25 | 2,795.52 | 49,179 | 6.72 | 26,995 | 7.04 | 3.17 | 35 |
| 60 | 07-Jan | 1,200.60 | 1,205.00 | 1,183.50 | 1,196.40 | 1,191.17 | 0.11 | 2,859.82 | 36,814 | 5.03 | 18,600 | 4.85 | 2.22 | 24 |
| 61 | 06-Jan | 1,188.00 | 1,205.00 | 1,171.10 | 1,195.10 | 1,188.31 | 0.75 | 2,856.71 | 32,246 | 4.41 | 16,061 | 4.19 | 1.91 | 21 |
| 62 | 05-Jan | 1,203.60 | 1,203.60 | 1,179.00 | 1,186.20 | 1,187.14 | -1.45 | 2,835.44 | 25,074 | 3.43 | 15,034 | 3.92 | 1.78 | 19 |
| 63 | 02-Jan | 1,221.00 | 1,221.50 | 1,180.00 | 1,203.60 | 1,196.10 | -1.18 | 2,877.03 | 80,710 | 11.04 | 45,257 | 11.81 | 5.41 | 59 |
| 64 | 01-Jan | 1,181.90 | 1,223.40 | 1,181.90 | 1,218.00 | 1,209.17 | 2.84 | 2,911.00 | 136,744 | 18.70 | 98,778 | 25.78 | 11.94 | 128 |
| 65 | 31-Dec | 1,185.00 | 1,192.00 | 1,172.70 | 1,184.40 | 1,181.72 | 0.77 | 2,831.14 | 54,160 | 7.41 | 41,672 | 10.87 | 4.92 | 54 |
| 66 | 30-Dec | 1,163.00 | 1,179.90 | 1,163.00 | 1,175.30 | 1,175.74 | 0.12 | 2,809.38 | 14,262 | 1.95 | 8,876 | 2.32 | 1.04 | 11 |
| 67 | 29-Dec | 1,174.90 | 1,182.00 | 1,170.20 | 1,173.90 | 1,175.85 | -0.08 | 2,806.04 | 22,557 | 3.08 | 11,816 | 3.08 | 1.39 | 15 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA ITALIANE TAPIFRUIT GANESHCP