| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,485.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 26-Jun-2025 | Bumper: 1,417.0; Drift%: 0.25 |
| Industry: Food Products | Face Value: 10; VWAP21: 1,401.47 | Low52 Price: 965.5 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 60,327,809 | Low52 Date: 28-Feb-2025 | SHP: 59.69 / 10.41 / 19.14 / 10.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 1,278.4 / 965.5 | Month: 1,282.5 / 992.5 | Week: 1,475.0 / 1,388.1 | Day: 1,434.0 / 1,388.0 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,413.90 | 1,434.00 | 1,388.00 | 1,420.60 | 1,397.24 | 0.47 | 8,570.17 | 251,343 | 24.14 | 202,988 | 45.25 | 28.36 | 313 |
| 2 | 10-Jul | 1,424.80 | 1,432.30 | 1,400.40 | 1,413.90 | 1,414.16 | -0.77 | 8,529.75 | 22,410 | 2.15 | 10,311 | 2.30 | 1.46 | 16 |
| 3 | 09-Jul | 1,400.00 | 1,430.00 | 1,390.40 | 1,424.80 | 1,422.62 | 1.87 | 8,595.51 | 41,972 | 4.03 | 16,981 | 3.79 | 2.42 | 26 |
| 4 | 08-Jul | 1,424.00 | 1,434.60 | 1,385.00 | 1,398.70 | 1,406.31 | -1.04 | 8,438.05 | 77,357 | 7.43 | 34,030 | 7.59 | 4.79 | 53 |
| 5 | 07-Jul | 1,407.10 | 1,424.90 | 1,392.60 | 1,413.40 | 1,410.84 | 0.45 | 8,526.73 | 37,975 | 3.65 | 13,644 | 3.04 | 1.92 | 21 |
| 6 | 04-Jul | 1,449.90 | 1,449.90 | 1,400.10 | 1,407.10 | 1,415.12 | -2.43 | 8,488.73 | 49,042 | 4.71 | 26,166 | 5.83 | 3.70 | 40 |
| 7 | 03-Jul | 1,406.60 | 1,475.00 | 1,388.30 | 1,442.10 | 1,446.80 | 3.03 | 8,699.87 | 147,648 | 14.18 | 55,140 | 12.29 | 7.98 | 85 |
| 8 | 02-Jul | 1,443.00 | 1,443.00 | 1,388.10 | 1,399.70 | 1,406.01 | -2.64 | 8,444.08 | 69,927 | 6.72 | 39,447 | 8.79 | 5.55 | 61 |
| 9 | 01-Jul | 1,429.80 | 1,445.80 | 1,417.00 | 1,437.60 | 1,431.31 | 0.27 | 8,672.73 | 32,825 | 3.15 | 14,073 | 3.14 | 2.01 | 22 |
| 10 | 30-Jun | 1,462.30 | 1,464.00 | 1,413.10 | 1,433.80 | 1,426.64 | -1.23 | 8,649.80 | 53,401 | 5.13 | 23,538 | 5.25 | 3.36 | 36 |
| 11 | 27-Jun | 1,458.90 | 1,466.70 | 1,426.20 | 1,451.60 | 1,449.49 | 0.39 | 8,757.18 | 79,293 | 7.61 | 36,187 | 8.07 | 5.25 | 56 |
| 12 | 26-Jun | 1,451.10 | 1,485.00 | 1,430.00 | 1,446.00 | 1,445.04 | 3.23 | 8,723.00 | 128,577 | 12.35 | 45,361 | 10.11 | 6.55 | 70 |
| 13 | 25-Jun | 1,410.00 | 1,431.90 | 1,390.10 | 1,400.70 | 1,406.28 | 0.11 | 8,450.12 | 71,799 | 6.90 | 29,395 | 6.55 | 4.13 | 45 |
| 14 | 24-Jun | 1,399.90 | 1,408.20 | 1,380.00 | 1,399.10 | 1,395.10 | 2.09 | 8,440.46 | 68,928 | 6.62 | 28,992 | 6.46 | 4.04 | 45 |
| 15 | 23-Jun | 1,337.00 | 1,375.00 | 1,337.00 | 1,370.40 | 1,362.04 | 2.25 | 8,267.32 | 55,692 | 5.35 | 22,161 | 4.94 | 3.02 | 34 |
| 16 | 20-Jun | 1,350.00 | 1,392.00 | 1,331.20 | 1,340.20 | 1,353.71 | -1.11 | 8,085.13 | 100,786 | 9.68 | 41,379 | 9.22 | 5.60 | 64 |
| 17 | 19-Jun | 1,404.20 | 1,404.90 | 1,347.10 | 1,355.30 | 1,369.63 | -2.97 | 8,176.23 | 77,553 | 7.45 | 30,096 | 6.71 | 4.12 | 46 |
| 18 | 18-Jun | 1,397.00 | 1,431.90 | 1,375.00 | 1,396.80 | 1,397.46 | -0.87 | 8,426.59 | 161,527 | 15.51 | 36,987 | 8.24 | 5.17 | 57 |
| 19 | 17-Jun | 1,350.00 | 1,481.60 | 1,328.30 | 1,409.00 | 1,427.00 | 5.01 | 8,500.00 | 860,192 | 82.61 | 161,312 | 35.96 | 23.00 | 249 |
| 20 | 16-Jun | 1,320.00 | 1,348.60 | 1,300.10 | 1,341.80 | 1,325.84 | 0.83 | 8,094.79 | 37,401 | 3.59 | 14,527 | 3.24 | 1.93 | 22 |
| 21 | 13-Jun | 1,317.90 | 1,344.80 | 1,279.40 | 1,330.80 | 1,322.27 | 0.98 | 8,028.42 | 56,545 | 5.43 | 23,838 | 5.31 | 3.15 | 37 |
| 22 | 12-Jun | 1,363.00 | 1,368.80 | 1,310.00 | 1,317.90 | 1,337.17 | -3.21 | 7,950.60 | 40,392 | 3.88 | 19,363 | 4.32 | 2.59 | 30 |
| 23 | 11-Jun | 1,325.00 | 1,390.00 | 1,314.30 | 1,361.60 | 1,355.71 | 2.99 | 8,214.23 | 111,499 | 10.71 | 46,321 | 10.33 | 6.28 | 71 |
| 24 | 10-Jun | 1,326.00 | 1,333.50 | 1,313.20 | 1,322.10 | 1,321.26 | -0.34 | 7,975.94 | 24,868 | 2.39 | 11,164 | 2.49 | 1.48 | 17 |
| 25 | 09-Jun | 1,350.00 | 1,358.90 | 1,313.00 | 1,326.60 | 1,330.29 | 0.08 | 8,003.09 | 54,888 | 5.27 | 23,701 | 5.28 | 3.15 | 37 |
| 26 | 06-Jun | 1,332.00 | 1,350.50 | 1,310.40 | 1,325.60 | 1,331.68 | -0.48 | 7,997.05 | 64,325 | 6.18 | 23,041 | 5.14 | 3.07 | 36 |
| 27 | 05-Jun | 1,317.60 | 1,351.00 | 1,305.00 | 1,332.00 | 1,333.85 | 1.09 | 8,035.00 | 82,526 | 7.93 | 41,275 | 9.20 | 5.51 | 64 |
| 28 | 04-Jun | 1,335.70 | 1,367.70 | 1,304.10 | 1,317.60 | 1,331.85 | 0.12 | 7,948.79 | 173,200 | 16.63 | 59,805 | 13.33 | 7.97 | 92 |
| 29 | 03-Jun | 1,242.70 | 1,325.00 | 1,224.10 | 1,316.00 | 1,296.32 | 6.53 | 7,939.00 | 255,666 | 24.55 | 93,791 | 20.91 | 12.16 | 145 |
| 30 | 02-Jun | 1,229.20 | 1,239.90 | 1,203.60 | 1,235.30 | 1,228.66 | 0.44 | 7,452.29 | 24,322 | 2.34 | 10,752 | 2.40 | 1.32 | 17 |
| 31 | 30-May | 1,282.50 | 1,282.50 | 1,220.30 | 1,229.90 | 1,241.14 | -2.88 | 7,419.72 | 77,923 | 7.48 | 28,961 | 6.46 | 3.59 | 45 |
| 32 | 29-May | 1,184.00 | 1,272.60 | 1,184.00 | 1,266.40 | 1,243.99 | 7.00 | 7,639.91 | 154,366 | 14.82 | 57,587 | 12.84 | 7.16 | 89 |
| 33 | 28-May | 1,191.60 | 1,199.40 | 1,180.00 | 1,183.50 | 1,191.16 | -0.68 | 7,139.80 | 24,346 | 2.34 | 12,243 | 2.73 | 1.46 | 19 |
| 34 | 27-May | 1,189.80 | 1,198.70 | 1,178.10 | 1,191.60 | 1,189.13 | 0.16 | 7,188.66 | 20,253 | 1.94 | 10,096 | 2.25 | 1.20 | 16 |
| 35 | 26-May | 1,217.00 | 1,217.00 | 1,184.90 | 1,189.70 | 1,197.81 | -0.69 | 7,177.20 | 93,936 | 9.02 | 59,262 | 13.21 | 7.10 | 91 |
| 36 | 23-May | 1,205.00 | 1,219.40 | 1,188.00 | 1,198.00 | 1,206.43 | 0.67 | 7,227.00 | 34,013 | 3.27 | 15,532 | 3.46 | 1.87 | 24 |
| 37 | 22-May | 1,168.00 | 1,195.80 | 1,151.10 | 1,190.00 | 1,178.91 | 2.34 | 7,179.00 | 33,335 | 3.20 | 17,223 | 3.84 | 2.03 | 27 |
| 38 | 21-May | 1,184.20 | 1,189.80 | 1,146.70 | 1,162.80 | 1,168.31 | -0.83 | 7,014.92 | 45,273 | 4.35 | 18,995 | 4.23 | 2.22 | 29 |
| 39 | 20-May | 1,173.40 | 1,239.30 | 1,153.30 | 1,172.50 | 1,183.65 | 2.14 | 7,073.44 | 405,944 | 38.98 | 200,919 | 44.79 | 23.78 | 310 |
| 40 | 19-May | 1,144.10 | 1,224.00 | 1,130.30 | 1,147.90 | 1,155.85 | 1.84 | 6,925.03 | 237,839 | 22.84 | 60,477 | 13.48 | 6.99 | 93 |
| 41 | 16-May | 1,119.90 | 1,140.00 | 1,108.00 | 1,127.20 | 1,127.90 | 1.16 | 6,800.15 | 35,609 | 3.42 | 18,110 | 4.04 | 2.04 | 28 |
| 42 | 15-May | 1,115.00 | 1,135.00 | 1,107.00 | 1,114.30 | 1,115.07 | -0.36 | 6,722.33 | 14,658 | 1.41 | 8,287 | 1.85 | 0.92 | 13 |
| 43 | 14-May | 1,092.00 | 1,135.00 | 1,081.80 | 1,118.30 | 1,114.71 | 2.95 | 6,746.46 | 58,000 | 5.57 | 31,849 | 7.10 | 3.55 | 49 |
| 44 | 13-May | 1,089.00 | 1,098.00 | 1,071.40 | 1,086.30 | 1,082.79 | 0.25 | 6,553.41 | 29,411 | 2.82 | 17,821 | 3.97 | 1.93 | 28 |
| 45 | 12-May | 1,074.00 | 1,110.00 | 1,061.00 | 1,083.60 | 1,083.72 | 3.00 | 6,537.12 | 48,973 | 4.70 | 29,948 | 6.68 | 3.25 | 46 |
| 46 | 09-May | 992.50 | 1,055.60 | 992.50 | 1,052.00 | 1,037.72 | 1.77 | 6,346.00 | 30,283 | 2.91 | 15,251 | 3.40 | 1.58 | 24 |
| 47 | 08-May | 1,055.00 | 1,059.60 | 1,030.30 | 1,033.70 | 1,044.98 | -0.72 | 6,236.09 | 20,558 | 1.97 | 9,485 | 2.11 | 0.99 | 15 |
| 48 | 07-May | 1,005.20 | 1,045.00 | 1,005.20 | 1,041.20 | 1,028.91 | 1.29 | 6,281.33 | 22,921 | 2.20 | 8,894 | 1.98 | 0.92 | 14 |
| 49 | 06-May | 1,077.90 | 1,077.90 | 1,025.00 | 1,027.90 | 1,041.92 | -3.74 | 6,201.10 | 29,374 | 2.82 | 14,891 | 3.32 | 1.55 | 23 |
| 50 | 05-May | 1,031.00 | 1,072.70 | 1,023.60 | 1,067.80 | 1,056.83 | 4.52 | 6,441.80 | 91,819 | 8.82 | 40,784 | 9.09 | 4.31 | 63 |
| 51 | 02-May | 1,029.20 | 1,046.10 | 1,015.00 | 1,021.60 | 1,024.39 | -1.67 | 6,163.09 | 32,981 | 3.17 | 15,222 | 3.39 | 1.56 | 23 |
| 52 | 30-Apr | 1,082.60 | 1,082.60 | 1,012.90 | 1,039.00 | 1,040.07 | -4.52 | 6,268.00 | 125,268 | 12.03 | 55,185 | 12.30 | 5.74 | 85 |
| 53 | 29-Apr | 1,099.30 | 1,116.20 | 1,082.30 | 1,088.20 | 1,092.74 | -0.88 | 6,564.87 | 18,054 | 1.73 | 8,536 | 1.90 | 0.93 | 13 |
| 54 | 28-Apr | 1,123.00 | 1,125.90 | 1,088.70 | 1,097.90 | 1,102.58 | -1.79 | 6,623.39 | 37,179 | 3.57 | 21,640 | 4.82 | 2.39 | 33 |
| 55 | 25-Apr | 1,110.60 | 1,141.00 | 1,110.60 | 1,117.90 | 1,122.30 | -2.50 | 6,744.05 | 24,290 | 2.33 | 12,037 | 2.68 | 1.35 | 19 |
| 56 | 24-Apr | 1,120.10 | 1,150.30 | 1,105.60 | 1,146.60 | 1,127.41 | 1.50 | 6,917.19 | 38,599 | 3.71 | 18,002 | 4.01 | 2.03 | 28 |
| 57 | 23-Apr | 1,146.90 | 1,151.60 | 1,121.00 | 1,129.60 | 1,136.34 | -1.15 | 6,814.63 | 22,350 | 2.15 | 12,562 | 2.80 | 1.43 | 19 |
| 58 | 22-Apr | 1,152.40 | 1,161.00 | 1,135.00 | 1,142.70 | 1,147.30 | -0.32 | 6,893.66 | 23,740 | 2.28 | 11,964 | 2.67 | 1.37 | 18 |
| 59 | 21-Apr | 1,148.20 | 1,158.00 | 1,130.20 | 1,146.40 | 1,148.38 | 0.08 | 6,915.98 | 24,629 | 2.37 | 13,059 | 2.91 | 1.50 | 20 |
| 60 | 17-Apr | 1,153.80 | 1,190.00 | 1,140.00 | 1,145.50 | 1,158.21 | -0.57 | 6,910.55 | 58,483 | 5.62 | 35,207 | 7.85 | 4.08 | 54 |
| 61 | 16-Apr | 1,160.00 | 1,165.10 | 1,142.40 | 1,152.10 | 1,150.43 | -0.60 | 6,950.37 | 40,191 | 3.86 | 22,155 | 4.94 | 2.55 | 34 |
| 62 | 15-Apr | 1,175.00 | 1,177.00 | 1,150.20 | 1,159.10 | 1,166.20 | -2.25 | 6,992.60 | 76,441 | 7.34 | 44,946 | 10.02 | 5.24 | 71 |
| 63 | 11-Apr | 1,170.15 | 1,199.65 | 1,160.00 | 1,185.80 | 1,182.81 | 1.56 | 7,153.67 | 103,093 | 9.90 | 69,215 | 15.43 | 8.19 | 110 |
| 64 | 09-Apr | 1,162.00 | 1,195.00 | 1,155.00 | 1,167.60 | 1,173.47 | 0.86 | 7,043.87 | 51,093 | 4.91 | 27,644 | 6.16 | 3.24 | 44 |
| 65 | 08-Apr | 1,125.30 | 1,178.00 | 1,117.00 | 1,157.70 | 1,137.89 | 4.42 | 6,984.15 | 24,462 | 2.35 | 11,373 | 2.54 | 1.29 | 18 |
| 66 | 07-Apr | 985.80 | 1,129.95 | 985.00 | 1,108.65 | 1,077.78 | -2.10 | 6,688.24 | 52,778 | 5.07 | 19,810 | 4.42 | 2.14 | 31 |
| 67 | 04-Apr | 1,160.00 | 1,160.00 | 1,120.00 | 1,132.40 | 1,135.01 | -2.45 | 6,831.52 | 10,412 | 1.00 | 4,485 | 1.00 | 0.51 | 7 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND