| 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: 801.55 | Barrier: 986.95; Drift%: -9.58 |
| Basic Industry: Packaged Foods | Total Equity: 23,873,425 | Low52 Date: 09-Sep-2024 | SHP: 54.92 / 6.79 / 7.61 / 30.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,195.0 / 941.6 | Month: 1,104.2 / 952.0 | Week: 943.6 / 889.2 | Day: 921.05 / 898.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 909.60 | 921.05 | 898.95 | 900.65 | 905.88 | -0.98 | 2,150.16 | 45,862 | 3.88 | 30,676 | 6.95 | 2.78 | 42 |
| 2 | 26-Aug | 924.95 | 926.55 | 900.00 | 909.60 | 912.68 | -1.34 | 2,171.53 | 46,219 | 3.91 | 30,698 | 6.95 | 2.80 | 42 |
| 3 | 25-Aug | 910.00 | 926.00 | 909.95 | 922.00 | 917.57 | 0.88 | 2,201.00 | 35,471 | 3.00 | 24,311 | 5.51 | 2.23 | 33 |
| 4 | 22-Aug | 907.30 | 923.90 | 905.65 | 914.00 | 913.62 | 0.12 | 2,182.00 | 18,639 | 1.58 | 9,900 | 2.24 | 0.90 | 14 |
| 5 | 21-Aug | 928.30 | 928.30 | 909.70 | 912.90 | 916.26 | -1.01 | 2,179.40 | 28,512 | 2.41 | 18,918 | 4.28 | 1.73 | 26 |
| 6 | 20-Aug | 920.00 | 940.00 | 917.95 | 922.20 | 927.89 | 0.17 | 2,201.61 | 44,785 | 3.79 | 22,840 | 5.17 | 2.12 | 31 |
| 7 | 19-Aug | 926.90 | 936.95 | 913.55 | 920.65 | 923.88 | 0.08 | 2,197.91 | 76,068 | 6.43 | 45,889 | 10.39 | 4.24 | 63 |
| 8 | 18-Aug | 935.00 | 944.35 | 900.90 | 919.95 | 923.10 | 0.52 | 2,196.24 | 59,005 | 4.99 | 36,896 | 8.36 | 3.41 | 50 |
| 9 | 14-Aug | 930.00 | 943.60 | 910.00 | 915.15 | 929.49 | -1.45 | 2,184.78 | 65,800 | 5.56 | 36,663 | 8.30 | 3.41 | 50 |
| 10 | 13-Aug | 890.40 | 938.65 | 890.40 | 928.60 | 924.41 | 3.91 | 2,216.89 | 60,236 | 5.09 | 29,262 | 6.63 | 2.71 | 40 |
| 11 | 12-Aug | 913.50 | 918.80 | 889.20 | 893.65 | 899.97 | -2.17 | 2,133.45 | 21,879 | 1.85 | 12,051 | 2.73 | 1.08 | 16 |
| 12 | 11-Aug | 901.00 | 920.00 | 900.25 | 913.50 | 910.30 | 0.65 | 2,180.84 | 11,825 | 1.00 | 4,415 | 1.00 | 0.40 | 6 |
| 13 | 08-Aug | 923.00 | 923.00 | 905.50 | 907.60 | 911.47 | -0.63 | 2,166.75 | 11,955 | 1.01 | 5,817 | 1.32 | 0.53 | 8 |
| 14 | 07-Aug | 923.10 | 933.00 | 907.00 | 913.35 | 915.19 | -1.57 | 2,180.48 | 26,452 | 2.24 | 9,707 | 2.20 | 0.89 | 14 |
| 15 | 06-Aug | 924.90 | 945.55 | 922.95 | 927.95 | 932.42 | 0.43 | 2,215.33 | 35,313 | 2.99 | 14,183 | 3.21 | 1.32 | 20 |
| 16 | 05-Aug | 947.20 | 964.60 | 906.00 | 923.95 | 925.61 | -1.71 | 2,205.79 | 170,838 | 14.45 | 68,841 | 15.59 | 6.37 | 97 |
| 17 | 04-Aug | 978.95 | 986.95 | 934.10 | 940.05 | 947.81 | -2.60 | 2,244.22 | 34,784 | 2.94 | 16,267 | 3.68 | 1.54 | 23 |
| 18 | 01-Aug | 974.00 | 989.65 | 957.60 | 965.15 | 969.51 | -0.71 | 2,304.14 | 77,403 | 6.55 | 35,477 | 8.03 | 3.44 | 50 |
| 19 | 31-Jul | 977.00 | 1,007.50 | 961.90 | 972.10 | 978.85 | -2.20 | 2,320.74 | 91,581 | 7.74 | 36,811 | 8.34 | 3.60 | 52 |
| 20 | 30-Jul | 1,005.00 | 1,020.00 | 991.20 | 994.00 | 1,001.91 | -1.07 | 2,373.00 | 34,514 | 2.92 | 21,715 | 4.92 | 2.18 | 31 |
| 21 | 29-Jul | 1,020.00 | 1,032.80 | 973.80 | 1,004.80 | 1,003.92 | -3.02 | 2,398.80 | 92,449 | 7.82 | 39,023 | 8.84 | 3.92 | 55 |
| 22 | 28-Jul | 972.00 | 1,078.30 | 952.00 | 1,036.10 | 1,008.90 | 4.11 | 2,473.53 | 117,565 | 9.94 | 50,682 | 11.48 | 5.11 | 71 |
| 23 | 25-Jul | 1,011.90 | 1,013.50 | 986.10 | 995.20 | 996.07 | -1.48 | 2,375.88 | 30,939 | 2.62 | 19,594 | 4.44 | 1.95 | 28 |
| 24 | 24-Jul | 1,045.50 | 1,048.00 | 999.40 | 1,010.20 | 1,021.19 | -2.17 | 2,411.69 | 55,711 | 4.71 | 35,354 | 8.01 | 3.61 | 50 |
| 25 | 23-Jul | 1,044.00 | 1,047.00 | 1,026.70 | 1,032.60 | 1,038.07 | -0.40 | 2,465.17 | 15,503 | 1.31 | 8,410 | 1.90 | 0.87 | 12 |
| 26 | 22-Jul | 1,038.20 | 1,058.50 | 1,032.50 | 1,036.70 | 1,039.97 | -0.83 | 2,474.96 | 18,383 | 1.55 | 10,882 | 2.46 | 1.13 | 15 |
| 27 | 21-Jul | 1,051.80 | 1,080.70 | 1,038.00 | 1,045.40 | 1,057.98 | -1.62 | 2,495.73 | 39,238 | 3.32 | 20,769 | 4.70 | 2.20 | 29 |
| 28 | 18-Jul | 1,048.40 | 1,073.30 | 1,044.90 | 1,062.60 | 1,063.03 | 1.35 | 2,536.79 | 43,447 | 3.67 | 26,465 | 5.99 | 2.81 | 37 |
| 29 | 17-Jul | 1,071.00 | 1,075.60 | 1,042.60 | 1,048.40 | 1,053.38 | -2.07 | 2,502.89 | 45,625 | 3.86 | 32,129 | 7.28 | 3.38 | 45 |
| 30 | 16-Jul | 1,104.20 | 1,104.20 | 1,067.00 | 1,070.60 | 1,083.79 | -2.08 | 2,555.89 | 17,340 | 1.47 | 8,965 | 2.03 | 0.97 | 13 |
| 31 | 15-Jul | 1,079.30 | 1,101.60 | 1,070.00 | 1,093.30 | 1,091.15 | 2.31 | 2,610.08 | 34,286 | 2.90 | 18,282 | 4.14 | 1.99 | 26 |
| 32 | 14-Jul | 1,070.70 | 1,086.00 | 1,050.00 | 1,068.60 | 1,064.41 | -0.20 | 2,551.11 | 24,897 | 2.11 | 12,638 | 2.86 | 1.35 | 18 |
| 33 | 11-Jul | 1,093.00 | 1,099.50 | 1,055.10 | 1,070.70 | 1,072.58 | -2.25 | 2,556.13 | 22,107 | 1.87 | 12,246 | 2.77 | 1.31 | 17 |
| 34 | 10-Jul | 1,073.80 | 1,101.90 | 1,071.70 | 1,095.30 | 1,088.96 | 1.29 | 2,614.86 | 36,087 | 3.05 | 21,303 | 4.82 | 2.32 | 30 |
| 35 | 09-Jul | 1,038.60 | 1,089.00 | 1,037.50 | 1,081.40 | 1,069.90 | 3.28 | 2,581.67 | 92,197 | 7.80 | 47,156 | 10.68 | 5.05 | 66 |
| 36 | 08-Jul | 1,027.00 | 1,056.90 | 1,024.40 | 1,047.10 | 1,042.88 | 1.98 | 2,499.79 | 60,033 | 5.08 | 33,936 | 7.68 | 3.54 | 48 |
| 37 | 07-Jul | 1,033.60 | 1,047.00 | 1,018.00 | 1,026.80 | 1,032.44 | -0.06 | 2,451.32 | 57,792 | 4.89 | 32,259 | 7.31 | 3.33 | 45 |
| 38 | 04-Jul | 1,022.10 | 1,034.30 | 1,021.00 | 1,027.40 | 1,027.07 | -0.14 | 2,452.76 | 40,623 | 3.44 | 24,291 | 5.50 | 2.49 | 34 |
| 39 | 03-Jul | 1,041.50 | 1,041.50 | 1,023.70 | 1,028.80 | 1,030.85 | -0.23 | 2,456.10 | 47,829 | 4.04 | 24,875 | 5.63 | 2.56 | 35 |
| 40 | 02-Jul | 1,019.00 | 1,053.50 | 1,016.20 | 1,031.20 | 1,035.33 | 0.95 | 2,461.83 | 101,217 | 8.56 | 47,188 | 10.69 | 4.89 | 66 |
| 41 | 01-Jul | 1,055.00 | 1,060.00 | 1,016.00 | 1,021.50 | 1,031.34 | -3.08 | 2,438.67 | 51,713 | 4.37 | 33,362 | 7.55 | 3.44 | 47 |
| 42 | 30-Jun | 1,037.80 | 1,069.00 | 1,022.00 | 1,054.00 | 1,041.41 | 2.19 | 2,516.00 | 85,750 | 7.25 | 48,928 | 11.08 | 5.10 | 69 |
| 43 | 27-Jun | 1,030.00 | 1,053.30 | 1,028.10 | 1,031.40 | 1,043.01 | -0.33 | 2,462.31 | 69,211 | 5.85 | 42,746 | 9.68 | 4.46 | 60 |
| 44 | 26-Jun | 1,050.00 | 1,068.00 | 1,023.90 | 1,034.80 | 1,039.22 | -1.39 | 2,470.42 | 56,486 | 4.78 | 28,922 | 6.55 | 3.01 | 41 |
| 45 | 25-Jun | 1,002.00 | 1,069.10 | 1,000.00 | 1,049.40 | 1,044.83 | 4.76 | 2,505.28 | 143,177 | 12.11 | 79,691 | 18.05 | 8.33 | 112 |
| 46 | 24-Jun | 998.00 | 1,031.40 | 991.20 | 1,001.70 | 1,005.90 | 0.98 | 2,391.40 | 142,812 | 12.08 | 75,435 | 17.08 | 7.59 | 106 |
| 47 | 23-Jun | 1,013.90 | 1,041.80 | 975.10 | 992.00 | 1,001.32 | -2.16 | 2,368.00 | 213,016 | 18.01 | 133,401 | 30.21 | 13.36 | 188 |
| 48 | 20-Jun | 1,042.00 | 1,068.20 | 1,011.00 | 1,013.90 | 1,032.84 | -4.44 | 2,420.53 | 133,905 | 11.32 | 83,049 | 18.81 | 8.58 | 117 |
| 49 | 19-Jun | 1,086.70 | 1,087.00 | 1,052.20 | 1,061.00 | 1,066.46 | -2.00 | 2,532.00 | 19,584 | 1.66 | 12,138 | 2.75 | 1.29 | 17 |
| 50 | 18-Jun | 1,075.00 | 1,093.60 | 1,071.80 | 1,082.60 | 1,083.12 | 0.13 | 2,584.54 | 70,037 | 5.92 | 45,805 | 10.37 | 4.96 | 65 |
| 51 | 17-Jun | 1,105.00 | 1,105.00 | 1,080.00 | 1,081.20 | 1,091.54 | -2.22 | 2,581.19 | 30,270 | 2.56 | 15,277 | 3.46 | 1.67 | 22 |
| 52 | 16-Jun | 1,073.20 | 1,110.00 | 1,073.00 | 1,105.70 | 1,092.87 | 1.41 | 2,639.68 | 27,969 | 2.37 | 15,494 | 3.51 | 1.69 | 22 |
| 53 | 13-Jun | 1,090.00 | 1,095.20 | 1,069.60 | 1,090.30 | 1,084.81 | -0.01 | 2,602.92 | 26,341 | 2.23 | 13,684 | 3.10 | 1.48 | 19 |
| 54 | 12-Jun | 1,118.00 | 1,118.00 | 1,086.00 | 1,090.40 | 1,099.12 | -1.54 | 2,603.16 | 49,170 | 4.16 | 31,434 | 7.12 | 3.45 | 44 |
| 55 | 11-Jun | 1,119.40 | 1,122.30 | 1,102.00 | 1,107.40 | 1,110.44 | -0.94 | 2,643.74 | 61,191 | 5.17 | 35,256 | 7.98 | 3.91 | 50 |
| 56 | 10-Jun | 1,114.00 | 1,134.00 | 1,111.00 | 1,117.90 | 1,124.08 | -0.08 | 2,668.81 | 30,940 | 2.62 | 17,064 | 3.86 | 1.92 | 24 |
| 57 | 09-Jun | 1,119.10 | 1,136.90 | 1,110.20 | 1,118.80 | 1,124.47 | -0.04 | 2,670.96 | 36,623 | 3.10 | 22,177 | 5.02 | 2.49 | 31 |
| 58 | 06-Jun | 1,110.00 | 1,130.00 | 1,101.00 | 1,119.20 | 1,112.24 | 0.33 | 2,671.91 | 54,639 | 4.62 | 31,505 | 7.13 | 3.50 | 44 |
| 59 | 05-Jun | 1,115.70 | 1,140.00 | 1,106.60 | 1,115.50 | 1,119.89 | -0.02 | 2,663.08 | 51,140 | 4.32 | 22,143 | 5.01 | 2.48 | 31 |
| 60 | 04-Jun | 1,136.00 | 1,136.80 | 1,112.00 | 1,115.70 | 1,120.91 | -2.06 | 2,663.56 | 34,476 | 2.92 | 17,455 | 3.95 | 1.96 | 25 |
| 61 | 03-Jun | 1,130.60 | 1,147.30 | 1,125.70 | 1,139.20 | 1,137.74 | -0.09 | 2,719.66 | 46,670 | 3.95 | 26,672 | 6.04 | 3.03 | 38 |
| 62 | 02-Jun | 1,140.00 | 1,180.00 | 1,111.60 | 1,140.20 | 1,146.73 | 1.79 | 2,722.05 | 123,398 | 10.43 | 84,787 | 19.20 | 9.72 | 119 |
| 63 | 30-May | 1,111.20 | 1,134.40 | 1,101.00 | 1,120.20 | 1,113.37 | 0.49 | 2,674.30 | 34,969 | 2.96 | 21,172 | 4.79 | 2.36 | 30 |
| 64 | 29-May | 1,141.00 | 1,148.90 | 1,111.00 | 1,114.70 | 1,123.42 | -2.30 | 2,661.17 | 34,582 | 2.92 | 23,022 | 5.21 | 2.59 | 32 |
| 65 | 28-May | 1,158.30 | 1,160.90 | 1,136.30 | 1,141.00 | 1,142.63 | -1.18 | 2,723.00 | 19,336 | 1.64 | 10,259 | 2.32 | 1.17 | 14 |
| 66 | 27-May | 1,150.10 | 1,162.50 | 1,130.60 | 1,154.60 | 1,146.08 | 0.60 | 2,756.43 | 26,380 | 2.23 | 9,640 | 2.18 | 1.10 | 14 |
| 67 | 26-May | 1,142.00 | 1,175.90 | 1,142.00 | 1,147.70 | 1,155.76 | 0.01 | 2,739.95 | 46,088 | 3.90 | 31,594 | 7.15 | 3.65 | 45 |
Similar Stocks: BRITANNIA NESTLEIND BECTORFOOD GOPAL ZYDUSWELL ADFFOODS DANGEE DIAMONDYD EIFFL FOODSIN NGIL PALASHSECU TASTYBITE BBTC BIKAJI ANNAPURNA