| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,525.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: 1,018.84 | Low52 Price: 964.1 | Barrier: 1,015.0; Drift%: -0.18 |
| Basic Industry: Dairy Products | Total Equity: 60,327,809 | Low52 Date: 16-Mar-2026 | SHP: 58.92 / 7.36 / 23.76 / 9.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 1,278.4 / 965.5 | Month: 1,286.5 / 1,191.0 | Week: 1,197.0 / 1,136.8 | Day: 1,039.35 / 1,005.0 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,017.00 | 1,039.35 | 1,005.00 | 1,013.15 | 1,018.15 | -0.89 | 6,112.11 | 26,799 | 3.36 | 11,232 | 3.31 | 1.14 | 19 |
| 2 | 06-Apr | 1,040.00 | 1,040.00 | 1,004.00 | 1,022.20 | 1,018.67 | -0.84 | 6,166.71 | 21,093 | 2.64 | 5,162 | 1.52 | 0.53 | 9 |
| 3 | 02-Apr | 991.00 | 1,049.00 | 979.50 | 1,030.85 | 1,014.44 | 2.01 | 6,218.89 | 21,446 | 2.69 | 8,958 | 2.64 | 0.91 | 15 |
| 4 | 01-Apr | 985.00 | 1,015.00 | 979.30 | 1,010.50 | 997.56 | 4.06 | 6,096.13 | 40,033 | 5.01 | 17,770 | 5.24 | 1.77 | 30 |
| 5 | 30-Mar | 975.00 | 1,005.00 | 965.00 | 971.10 | 973.24 | -2.90 | 5,858.43 | 55,486 | 6.95 | 31,369 | 9.25 | 3.05 | 52 |
| 6 | 27-Mar | 1,048.20 | 1,048.20 | 992.10 | 1,000.10 | 1,002.51 | -4.59 | 6,033.38 | 145,238 | 18.19 | 85,638 | 25.25 | 8.59 | 143 |
| 7 | 25-Mar | 1,022.00 | 1,064.00 | 1,022.00 | 1,048.20 | 1,048.63 | 0.72 | 6,323.56 | 68,784 | 8.61 | 22,475 | 6.63 | 2.36 | 37 |
| 8 | 24-Mar | 990.20 | 1,050.20 | 975.00 | 1,040.70 | 998.33 | 5.63 | 6,278.32 | 93,327 | 11.69 | 65,486 | 19.31 | 6.54 | 109 |
| 9 | 23-Mar | 1,009.00 | 1,010.00 | 981.00 | 985.20 | 988.32 | -2.87 | 5,943.50 | 21,267 | 2.66 | 9,846 | 2.90 | 0.97 | 16 |
| 10 | 20-Mar | 1,025.10 | 1,031.10 | 1,005.20 | 1,014.30 | 1,017.10 | -0.55 | 6,119.05 | 44,869 | 5.62 | 10,357 | 3.05 | 1.05 | 17 |
| 11 | 19-Mar | 1,075.00 | 1,090.00 | 1,005.00 | 1,019.90 | 1,031.45 | -7.15 | 6,152.83 | 139,158 | 17.43 | 38,942 | 11.48 | 4.02 | 65 |
| 12 | 18-Mar | 1,009.50 | 1,188.00 | 994.90 | 1,098.40 | 1,063.93 | 9.89 | 6,626.41 | 109,105 | 13.66 | 52,566 | 15.50 | 5.59 | 87 |
| 13 | 17-Mar | 1,015.90 | 1,023.90 | 996.00 | 999.50 | 1,007.27 | -1.20 | 6,029.76 | 43,922 | 5.50 | 23,250 | 6.86 | 2.34 | 39 |
| 14 | 16-Mar | 970.00 | 1,015.90 | 964.10 | 1,011.60 | 995.46 | 4.04 | 6,102.76 | 39,160 | 4.90 | 18,313 | 5.40 | 1.82 | 30 |
| 15 | 13-Mar | 1,001.40 | 1,002.00 | 965.00 | 972.30 | 977.42 | -2.90 | 5,865.67 | 35,184 | 4.41 | 21,227 | 6.26 | 2.07 | 35 |
| 16 | 12-Mar | 1,025.40 | 1,025.40 | 988.20 | 1,001.30 | 998.32 | -1.65 | 6,040.62 | 79,800 | 9.99 | 62,672 | 18.48 | 6.26 | 104 |
| 17 | 11-Mar | 1,028.50 | 1,030.80 | 1,012.00 | 1,018.10 | 1,023.05 | -0.53 | 6,141.97 | 12,147 | 1.52 | 6,881 | 2.03 | 0.70 | 11 |
| 18 | 10-Mar | 1,045.50 | 1,060.70 | 1,017.50 | 1,023.50 | 1,025.15 | -1.59 | 6,174.55 | 30,254 | 3.79 | 15,844 | 4.67 | 1.62 | 26 |
| 19 | 09-Mar | 1,040.20 | 1,044.90 | 1,018.70 | 1,040.00 | 1,035.03 | -0.92 | 6,274.00 | 28,734 | 3.60 | 11,801 | 3.48 | 1.22 | 20 |
| 20 | 06-Mar | 1,099.10 | 1,099.70 | 1,041.50 | 1,049.70 | 1,062.72 | -4.04 | 6,332.61 | 77,135 | 9.66 | 44,651 | 13.17 | 4.75 | 74 |
| 21 | 05-Mar | 1,130.00 | 1,136.50 | 1,085.40 | 1,093.90 | 1,098.93 | -2.74 | 6,599.26 | 70,398 | 8.82 | 39,440 | 11.63 | 4.33 | 66 |
| 22 | 04-Mar | 1,126.10 | 1,134.00 | 1,102.60 | 1,124.70 | 1,119.11 | -0.27 | 6,785.07 | 40,261 | 5.04 | 20,214 | 5.96 | 2.26 | 34 |
| 23 | 02-Mar | 1,141.90 | 1,170.20 | 1,106.70 | 1,127.80 | 1,134.22 | -3.40 | 6,803.77 | 48,779 | 6.11 | 22,375 | 6.60 | 2.54 | 37 |
| 24 | 27-Feb | 1,173.90 | 1,197.00 | 1,150.20 | 1,167.50 | 1,171.48 | 0.94 | 7,043.27 | 41,570 | 5.21 | 25,486 | 7.52 | 2.99 | 42 |
| 25 | 26-Feb | 1,146.00 | 1,166.30 | 1,144.00 | 1,156.60 | 1,158.44 | 1.07 | 6,977.51 | 10,275 | 1.29 | 5,030 | 1.48 | 0.58 | 8 |
| 26 | 25-Feb | 1,153.00 | 1,180.00 | 1,136.80 | 1,144.40 | 1,149.21 | -0.52 | 6,903.91 | 35,185 | 4.41 | 22,012 | 6.49 | 2.53 | 37 |
| 27 | 24-Feb | 1,160.00 | 1,174.90 | 1,146.00 | 1,150.40 | 1,151.71 | -1.19 | 6,940.11 | 18,115 | 2.27 | 10,099 | 2.98 | 1.16 | 17 |
| 28 | 23-Feb | 1,161.00 | 1,184.00 | 1,158.20 | 1,164.20 | 1,170.28 | 0.12 | 7,023.36 | 10,901 | 1.37 | 5,721 | 1.69 | 0.67 | 10 |
| 29 | 20-Feb | 1,160.00 | 1,175.40 | 1,152.10 | 1,162.80 | 1,162.34 | 0.60 | 7,014.92 | 120,547 | 15.09 | 110,190 | 32.49 | 12.81 | 183 |
| 30 | 19-Feb | 1,155.10 | 1,178.30 | 1,146.50 | 1,155.90 | 1,164.44 | -0.11 | 6,973.29 | 15,706 | 1.97 | 7,667 | 2.26 | 0.89 | 13 |
| 31 | 18-Feb | 1,180.00 | 1,187.40 | 1,137.50 | 1,157.20 | 1,158.81 | -2.35 | 6,981.13 | 113,643 | 14.23 | 75,673 | 22.32 | 8.77 | 126 |
| 32 | 17-Feb | 1,207.00 | 1,207.00 | 1,182.10 | 1,185.10 | 1,196.61 | -1.02 | 7,149.45 | 25,303 | 3.17 | 20,332 | 6.00 | 2.43 | 34 |
| 33 | 16-Feb | 1,205.00 | 1,205.00 | 1,182.00 | 1,197.30 | 1,196.79 | -0.75 | 7,223.05 | 12,769 | 1.60 | 7,437 | 2.19 | 0.89 | 12 |
| 34 | 13-Feb | 1,231.00 | 1,231.00 | 1,200.00 | 1,206.40 | 1,211.07 | -1.33 | 7,277.95 | 15,779 | 1.98 | 7,662 | 2.26 | 0.93 | 13 |
| 35 | 12-Feb | 1,231.80 | 1,240.20 | 1,220.00 | 1,222.70 | 1,224.99 | -0.74 | 7,376.28 | 12,887 | 1.61 | 6,735 | 1.99 | 0.83 | 11 |
| 36 | 11-Feb | 1,250.00 | 1,251.00 | 1,220.80 | 1,231.80 | 1,234.37 | -1.12 | 7,431.18 | 17,855 | 2.24 | 7,798 | 2.30 | 0.96 | 13 |
| 37 | 10-Feb | 1,203.20 | 1,259.80 | 1,203.10 | 1,245.70 | 1,231.00 | 3.62 | 7,515.04 | 29,273 | 3.67 | 15,825 | 4.67 | 1.00 | 26 |
| 38 | 09-Feb | 1,215.00 | 1,220.00 | 1,195.10 | 1,202.20 | 1,204.57 | 0.10 | 7,252.61 | 18,574 | 2.33 | 10,343 | 3.05 | 1.25 | 17 |
| 39 | 06-Feb | 1,188.30 | 1,205.00 | 1,173.60 | 1,201.00 | 1,188.97 | 1.60 | 7,245.00 | 9,743 | 1.22 | 3,461 | 1.02 | 0.41 | 5 |
| 40 | 05-Feb | 1,200.00 | 1,200.00 | 1,177.10 | 1,182.10 | 1,183.96 | -1.66 | 7,131.35 | 7,985 | 1.00 | 3,390 | 1.00 | 0.40 | 5 |
| 41 | 04-Feb | 1,185.00 | 1,210.00 | 1,185.00 | 1,202.10 | 1,196.88 | 0.58 | 7,252.01 | 93,821 | 11.75 | 83,884 | 24.74 | 10.04 | 130 |
| 42 | 03-Feb | 1,197.90 | 1,220.80 | 1,180.00 | 1,195.20 | 1,200.46 | 0.78 | 7,210.38 | 39,442 | 4.94 | 21,070 | 6.21 | 2.53 | 33 |
| 43 | 02-Feb | 1,190.30 | 1,197.30 | 1,170.00 | 1,186.00 | 1,179.22 | -1.06 | 7,154.00 | 14,239 | 1.78 | 7,137 | 2.10 | 0.84 | 11 |
| 44 | 01-Feb | 1,191.50 | 1,207.30 | 1,175.00 | 1,198.70 | 1,196.45 | 1.13 | 7,231.49 | 21,979 | 2.75 | 11,781 | 3.47 | 1.41 | 18 |
| 45 | 30-Jan | 1,187.40 | 1,202.70 | 1,154.60 | 1,185.30 | 1,177.82 | -0.26 | 7,150.66 | 102,033 | 12.78 | 83,847 | 24.73 | 9.88 | 130 |
| 46 | 29-Jan | 1,182.30 | 1,223.90 | 1,166.60 | 1,188.40 | 1,189.05 | 0.54 | 7,169.36 | 24,428 | 3.06 | 13,021 | 3.84 | 1.55 | 20 |
| 47 | 28-Jan | 1,150.00 | 1,227.60 | 1,111.60 | 1,182.00 | 1,159.62 | 0.49 | 7,130.00 | 146,535 | 18.35 | 46,862 | 13.82 | 5.43 | 73 |
| 48 | 27-Jan | 1,191.00 | 1,194.00 | 1,150.00 | 1,176.20 | 1,167.67 | -1.98 | 7,095.76 | 26,723 | 3.35 | 9,730 | 2.87 | 1.14 | 15 |
| 49 | 23-Jan | 1,202.60 | 1,208.90 | 1,175.50 | 1,200.00 | 1,189.36 | 1.27 | 7,239.00 | 39,337 | 4.93 | 30,465 | 8.98 | 3.62 | 47 |
| 50 | 22-Jan | 1,182.10 | 1,198.90 | 1,176.30 | 1,184.90 | 1,186.23 | 0.03 | 7,148.24 | 9,366 | 1.17 | 4,798 | 1.41 | 0.57 | 7 |
| 51 | 21-Jan | 1,200.00 | 1,200.00 | 1,170.00 | 1,184.50 | 1,181.40 | -1.55 | 7,145.83 | 15,831 | 1.98 | 6,648 | 1.96 | 0.79 | 10 |
| 52 | 20-Jan | 1,191.00 | 1,210.00 | 1,184.80 | 1,203.10 | 1,200.85 | 0.22 | 7,258.04 | 33,079 | 4.14 | 18,926 | 5.58 | 2.27 | 29 |
| 53 | 19-Jan | 1,201.00 | 1,205.00 | 1,190.50 | 1,200.40 | 1,197.80 | -0.12 | 7,241.75 | 19,342 | 2.42 | 10,872 | 3.21 | 1.30 | 17 |
| 54 | 16-Jan | 1,218.80 | 1,226.70 | 1,185.10 | 1,201.80 | 1,206.76 | -1.39 | 7,250.20 | 20,638 | 2.58 | 12,229 | 3.61 | 1.48 | 19 |
| 55 | 14-Jan | 1,216.50 | 1,230.30 | 1,209.20 | 1,218.80 | 1,222.67 | -0.07 | 7,352.75 | 20,780 | 2.60 | 15,364 | 4.53 | 1.88 | 24 |
| 56 | 13-Jan | 1,185.30 | 1,225.00 | 1,185.30 | 1,219.60 | 1,212.40 | 2.32 | 7,357.58 | 22,102 | 2.77 | 10,675 | 3.15 | 1.29 | 17 |
| 57 | 12-Jan | 1,213.40 | 1,213.40 | 1,164.60 | 1,192.00 | 1,182.19 | -1.67 | 7,191.00 | 52,801 | 6.61 | 35,863 | 10.58 | 4.24 | 56 |
| 58 | 09-Jan | 1,225.20 | 1,225.20 | 1,204.50 | 1,212.30 | 1,212.42 | -0.53 | 7,313.54 | 25,567 | 3.20 | 16,763 | 4.94 | 2.03 | 26 |
| 59 | 08-Jan | 1,213.60 | 1,230.00 | 1,211.80 | 1,218.80 | 1,218.52 | -0.48 | 7,352.75 | 16,141 | 2.02 | 10,069 | 2.97 | 1.23 | 16 |
| 60 | 07-Jan | 1,208.30 | 1,227.00 | 1,208.30 | 1,224.70 | 1,218.69 | 0.43 | 7,388.35 | 14,943 | 1.87 | 9,595 | 2.83 | 1.17 | 15 |
| 61 | 06-Jan | 1,215.70 | 1,225.00 | 1,209.00 | 1,219.40 | 1,215.69 | 0.30 | 7,356.37 | 16,316 | 2.04 | 10,726 | 3.16 | 1.30 | 17 |
| 62 | 05-Jan | 1,231.20 | 1,231.20 | 1,211.30 | 1,215.70 | 1,216.06 | -0.39 | 7,334.05 | 14,974 | 1.88 | 9,406 | 2.77 | 1.14 | 15 |
| 63 | 02-Jan | 1,239.00 | 1,249.00 | 1,215.00 | 1,220.40 | 1,221.36 | -0.98 | 7,362.41 | 24,560 | 3.08 | 14,141 | 4.17 | 1.73 | 22 |
| 64 | 01-Jan | 1,270.00 | 1,270.00 | 1,228.10 | 1,232.50 | 1,240.44 | -1.46 | 7,435.40 | 8,254 | 1.03 | 4,155 | 1.23 | 0.52 | 6 |
| 65 | 31-Dec | 1,221.50 | 1,267.00 | 1,221.50 | 1,250.80 | 1,243.81 | 1.47 | 7,545.80 | 17,265 | 2.16 | 9,586 | 2.83 | 1.19 | 15 |
| 66 | 30-Dec | 1,232.00 | 1,236.00 | 1,217.00 | 1,232.70 | 1,228.76 | 0.55 | 7,436.61 | 38,751 | 4.85 | 27,161 | 8.01 | 3.34 | 42 |
| 67 | 29-Dec | 1,228.00 | 1,239.60 | 1,221.10 | 1,225.90 | 1,227.68 | 0.04 | 7,395.59 | 30,654 | 3.84 | 18,346 | 5.41 | 2.25 | 29 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND