| 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: 1,315.86 | Low52 Price: 965.5 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 60,327,809 | Low52 Date: 28-Feb-2025 | SHP: 59.69 / 10.03 / 19.22 / 11.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 1,278.4 / 965.5 | Month: 1,525.0 / 1,244.5 | Week: 1,331.2 / 1,272.6 | Day: 1,388.1 / 1,340.0 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,380.00 | 1,388.10 | 1,340.00 | 1,351.00 | 1,364.23 | -2.95 | 8,150.00 | 29,175 | 1.79 | 13,530 | 2.10 | 1.85 | 20 |
| 2 | 26-Aug | 1,340.00 | 1,419.10 | 1,321.10 | 1,392.10 | 1,386.04 | 3.97 | 8,398.23 | 126,256 | 7.75 | 80,551 | 12.49 | 11.16 | 121 |
| 3 | 25-Aug | 1,360.00 | 1,360.00 | 1,329.10 | 1,339.00 | 1,339.66 | -0.81 | 8,077.00 | 22,887 | 1.40 | 14,599 | 2.26 | 1.96 | 22 |
| 4 | 22-Aug | 1,354.40 | 1,359.60 | 1,332.90 | 1,349.90 | 1,348.06 | -0.22 | 8,143.65 | 16,294 | 1.00 | 9,304 | 1.44 | 1.25 | 14 |
| 5 | 21-Aug | 1,349.90 | 1,368.00 | 1,336.00 | 1,352.90 | 1,347.53 | 0.45 | 8,161.75 | 68,046 | 4.18 | 43,443 | 6.74 | 5.85 | 65 |
| 6 | 20-Aug | 1,345.00 | 1,350.00 | 1,320.60 | 1,346.80 | 1,338.85 | 0.91 | 8,124.95 | 36,731 | 2.25 | 23,647 | 3.67 | 3.17 | 35 |
| 7 | 19-Aug | 1,338.80 | 1,338.80 | 1,294.00 | 1,334.60 | 1,317.08 | -0.49 | 8,051.35 | 73,180 | 4.49 | 41,885 | 6.50 | 5.52 | 63 |
| 8 | 18-Aug | 1,300.00 | 1,360.00 | 1,299.90 | 1,341.20 | 1,337.68 | 2.75 | 8,091.17 | 76,485 | 4.69 | 45,083 | 6.99 | 6.03 | 68 |
| 9 | 14-Aug | 1,308.80 | 1,315.90 | 1,293.70 | 1,305.30 | 1,303.18 | -0.39 | 7,874.59 | 20,394 | 1.25 | 12,929 | 2.01 | 1.68 | 19 |
| 10 | 13-Aug | 1,300.20 | 1,318.40 | 1,272.60 | 1,310.40 | 1,299.29 | 1.31 | 7,905.36 | 34,889 | 2.14 | 14,272 | 2.21 | 1.85 | 21 |
| 11 | 12-Aug | 1,312.00 | 1,314.50 | 1,282.30 | 1,293.40 | 1,299.41 | -1.43 | 7,802.80 | 20,608 | 1.26 | 9,298 | 1.44 | 1.21 | 14 |
| 12 | 11-Aug | 1,331.20 | 1,331.20 | 1,300.10 | 1,312.10 | 1,308.71 | -0.91 | 7,915.61 | 16,858 | 1.03 | 6,446 | 1.00 | 0.84 | 10 |
| 13 | 08-Aug | 1,306.10 | 1,345.50 | 1,306.10 | 1,324.20 | 1,330.56 | 0.46 | 7,988.61 | 34,670 | 2.13 | 21,041 | 3.26 | 2.80 | 32 |
| 14 | 07-Aug | 1,304.70 | 1,323.00 | 1,296.40 | 1,318.10 | 1,312.51 | 0.88 | 7,951.81 | 29,734 | 1.82 | 14,858 | 2.30 | 1.95 | 23 |
| 15 | 06-Aug | 1,296.00 | 1,313.90 | 1,281.00 | 1,306.60 | 1,301.51 | 1.26 | 7,882.43 | 31,963 | 1.96 | 17,995 | 2.79 | 2.34 | 28 |
| 16 | 05-Aug | 1,302.00 | 1,302.00 | 1,277.30 | 1,290.40 | 1,284.51 | -0.29 | 7,784.70 | 64,511 | 3.96 | 50,457 | 7.83 | 6.48 | 78 |
| 17 | 04-Aug | 1,294.10 | 1,302.90 | 1,263.70 | 1,294.20 | 1,286.86 | 0.54 | 7,807.63 | 24,804 | 1.52 | 13,239 | 2.05 | 1.70 | 20 |
| 18 | 01-Aug | 1,275.00 | 1,311.40 | 1,274.20 | 1,287.30 | 1,295.58 | 1.21 | 7,766.00 | 45,584 | 2.80 | 16,853 | 2.61 | 2.18 | 26 |
| 19 | 31-Jul | 1,273.30 | 1,291.00 | 1,261.00 | 1,271.90 | 1,271.97 | -1.70 | 7,673.09 | 41,867 | 2.57 | 24,093 | 3.74 | 3.06 | 37 |
| 20 | 30-Jul | 1,291.80 | 1,299.00 | 1,284.00 | 1,293.90 | 1,294.39 | 0.69 | 7,805.82 | 26,089 | 1.60 | 16,754 | 2.60 | 2.17 | 26 |
| 21 | 29-Jul | 1,287.00 | 1,299.00 | 1,244.50 | 1,285.00 | 1,265.37 | 0.36 | 7,752.00 | 79,238 | 4.86 | 39,439 | 6.12 | 4.99 | 61 |
| 22 | 28-Jul | 1,301.00 | 1,329.60 | 1,275.10 | 1,280.40 | 1,301.79 | -1.58 | 7,724.37 | 49,278 | 3.02 | 22,694 | 3.52 | 2.95 | 35 |
| 23 | 25-Jul | 1,330.00 | 1,336.90 | 1,279.30 | 1,300.90 | 1,285.89 | -2.62 | 7,848.04 | 589,790 | 36.19 | 506,876 | 78.62 | 65.18 | 782 |
| 24 | 24-Jul | 1,341.10 | 1,343.90 | 1,330.00 | 1,335.90 | 1,336.62 | -0.34 | 8,059.19 | 24,383 | 1.50 | 12,764 | 1.98 | 1.71 | 20 |
| 25 | 23-Jul | 1,345.00 | 1,345.00 | 1,324.20 | 1,340.40 | 1,337.24 | 0.68 | 8,086.34 | 149,267 | 9.16 | 121,182 | 18.80 | 16.20 | 187 |
| 26 | 22-Jul | 1,350.00 | 1,350.00 | 1,321.00 | 1,331.30 | 1,333.20 | 0.00 | 8,031.44 | 223,924 | 13.74 | 161,117 | 24.99 | 21.48 | 249 |
| 27 | 21-Jul | 1,459.00 | 1,465.90 | 1,320.80 | 1,331.30 | 1,368.22 | -8.17 | 8,031.44 | 731,071 | 44.86 | 400,449 | 62.11 | 54.79 | 618 |
| 28 | 18-Jul | 1,462.60 | 1,469.00 | 1,438.20 | 1,449.70 | 1,451.93 | -0.88 | 8,745.72 | 44,931 | 2.76 | 24,194 | 3.75 | 3.51 | 37 |
| 29 | 17-Jul | 1,450.00 | 1,483.80 | 1,420.00 | 1,462.60 | 1,467.27 | 1.19 | 8,823.55 | 101,384 | 6.22 | 50,594 | 7.85 | 7.42 | 78 |
| 30 | 16-Jul | 1,459.80 | 1,472.00 | 1,433.20 | 1,445.40 | 1,452.37 | -0.19 | 8,719.78 | 81,853 | 5.02 | 44,197 | 6.86 | 6.42 | 68 |
| 31 | 15-Jul | 1,449.20 | 1,525.00 | 1,439.10 | 1,448.20 | 1,464.52 | 0.87 | 8,736.67 | 86,578 | 5.31 | 37,551 | 5.82 | 5.50 | 58 |
| 32 | 14-Jul | 1,427.20 | 1,459.00 | 1,412.00 | 1,435.70 | 1,430.84 | 1.06 | 8,661.26 | 37,440 | 2.30 | 14,179 | 2.20 | 2.03 | 22 |
| 33 | 11-Jul | 1,413.90 | 1,434.00 | 1,388.00 | 1,420.60 | 1,397.24 | 0.47 | 8,570.17 | 251,343 | 15.42 | 202,988 | 31.49 | 28.36 | 313 |
| 34 | 10-Jul | 1,424.80 | 1,432.30 | 1,400.40 | 1,413.90 | 1,414.16 | -0.77 | 8,529.75 | 22,410 | 1.38 | 10,311 | 1.60 | 1.46 | 16 |
| 35 | 09-Jul | 1,400.00 | 1,430.00 | 1,390.40 | 1,424.80 | 1,422.62 | 1.87 | 8,595.51 | 41,972 | 2.58 | 16,981 | 2.63 | 2.42 | 26 |
| 36 | 08-Jul | 1,424.00 | 1,434.60 | 1,385.00 | 1,398.70 | 1,406.31 | -1.04 | 8,438.05 | 77,357 | 4.75 | 34,030 | 5.28 | 4.79 | 53 |
| 37 | 07-Jul | 1,407.10 | 1,424.90 | 1,392.60 | 1,413.40 | 1,410.84 | 0.45 | 8,526.73 | 37,975 | 2.33 | 13,644 | 2.12 | 1.92 | 21 |
| 38 | 04-Jul | 1,449.90 | 1,449.90 | 1,400.10 | 1,407.10 | 1,415.12 | -2.43 | 8,488.73 | 49,042 | 3.01 | 26,166 | 4.06 | 3.70 | 40 |
| 39 | 03-Jul | 1,406.60 | 1,475.00 | 1,388.30 | 1,442.10 | 1,446.80 | 3.03 | 8,699.87 | 147,648 | 9.06 | 55,140 | 8.55 | 7.98 | 85 |
| 40 | 02-Jul | 1,443.00 | 1,443.00 | 1,388.10 | 1,399.70 | 1,406.01 | -2.64 | 8,444.08 | 69,927 | 4.29 | 39,447 | 6.12 | 5.55 | 61 |
| 41 | 01-Jul | 1,429.80 | 1,445.80 | 1,417.00 | 1,437.60 | 1,431.31 | 0.27 | 8,672.73 | 32,825 | 2.01 | 14,073 | 2.18 | 2.01 | 22 |
| 42 | 30-Jun | 1,462.30 | 1,464.00 | 1,413.10 | 1,433.80 | 1,426.64 | -1.23 | 8,649.80 | 53,401 | 3.28 | 23,538 | 3.65 | 3.36 | 36 |
| 43 | 27-Jun | 1,458.90 | 1,466.70 | 1,426.20 | 1,451.60 | 1,449.49 | 0.39 | 8,757.18 | 79,293 | 4.87 | 36,187 | 5.61 | 5.25 | 56 |
| 44 | 26-Jun | 1,451.10 | 1,485.00 | 1,430.00 | 1,446.00 | 1,445.04 | 3.23 | 8,723.00 | 128,577 | 7.89 | 45,361 | 7.04 | 6.55 | 70 |
| 45 | 25-Jun | 1,410.00 | 1,431.90 | 1,390.10 | 1,400.70 | 1,406.28 | 0.11 | 8,450.12 | 71,799 | 4.41 | 29,395 | 4.56 | 4.13 | 45 |
| 46 | 24-Jun | 1,399.90 | 1,408.20 | 1,380.00 | 1,399.10 | 1,395.10 | 2.09 | 8,440.46 | 68,928 | 4.23 | 28,992 | 4.50 | 4.04 | 45 |
| 47 | 23-Jun | 1,337.00 | 1,375.00 | 1,337.00 | 1,370.40 | 1,362.04 | 2.25 | 8,267.32 | 55,692 | 3.42 | 22,161 | 3.44 | 3.02 | 34 |
| 48 | 20-Jun | 1,350.00 | 1,392.00 | 1,331.20 | 1,340.20 | 1,353.71 | -1.11 | 8,085.13 | 100,786 | 6.19 | 41,379 | 6.42 | 5.60 | 64 |
| 49 | 19-Jun | 1,404.20 | 1,404.90 | 1,347.10 | 1,355.30 | 1,369.63 | -2.97 | 8,176.23 | 77,553 | 4.76 | 30,096 | 4.67 | 4.12 | 46 |
| 50 | 18-Jun | 1,397.00 | 1,431.90 | 1,375.00 | 1,396.80 | 1,397.46 | -0.87 | 8,426.59 | 161,527 | 9.91 | 36,987 | 5.74 | 5.17 | 57 |
| 51 | 17-Jun | 1,350.00 | 1,481.60 | 1,328.30 | 1,409.00 | 1,427.00 | 5.01 | 8,500.00 | 860,192 | 52.79 | 161,312 | 25.02 | 23.00 | 249 |
| 52 | 16-Jun | 1,320.00 | 1,348.60 | 1,300.10 | 1,341.80 | 1,325.84 | 0.83 | 8,094.79 | 37,401 | 2.30 | 14,527 | 2.25 | 1.93 | 22 |
| 53 | 13-Jun | 1,317.90 | 1,344.80 | 1,279.40 | 1,330.80 | 1,322.27 | 0.98 | 8,028.42 | 56,545 | 3.47 | 23,838 | 3.70 | 3.15 | 37 |
| 54 | 12-Jun | 1,363.00 | 1,368.80 | 1,310.00 | 1,317.90 | 1,337.17 | -3.21 | 7,950.60 | 40,392 | 2.48 | 19,363 | 3.00 | 2.59 | 30 |
| 55 | 11-Jun | 1,325.00 | 1,390.00 | 1,314.30 | 1,361.60 | 1,355.71 | 2.99 | 8,214.23 | 111,499 | 6.84 | 46,321 | 7.18 | 6.28 | 71 |
| 56 | 10-Jun | 1,326.00 | 1,333.50 | 1,313.20 | 1,322.10 | 1,321.26 | -0.34 | 7,975.94 | 24,868 | 1.53 | 11,164 | 1.73 | 1.48 | 17 |
| 57 | 09-Jun | 1,350.00 | 1,358.90 | 1,313.00 | 1,326.60 | 1,330.29 | 0.08 | 8,003.09 | 54,888 | 3.37 | 23,701 | 3.68 | 3.15 | 37 |
| 58 | 06-Jun | 1,332.00 | 1,350.50 | 1,310.40 | 1,325.60 | 1,331.68 | -0.48 | 7,997.05 | 64,325 | 3.95 | 23,041 | 3.57 | 3.07 | 36 |
| 59 | 05-Jun | 1,317.60 | 1,351.00 | 1,305.00 | 1,332.00 | 1,333.85 | 1.09 | 8,035.00 | 82,526 | 5.06 | 41,275 | 6.40 | 5.51 | 64 |
| 60 | 04-Jun | 1,335.70 | 1,367.70 | 1,304.10 | 1,317.60 | 1,331.85 | 0.12 | 7,948.79 | 173,200 | 10.63 | 59,805 | 9.28 | 7.97 | 92 |
| 61 | 03-Jun | 1,242.70 | 1,325.00 | 1,224.10 | 1,316.00 | 1,296.32 | 6.53 | 7,939.00 | 255,666 | 15.69 | 93,791 | 14.55 | 12.16 | 145 |
| 62 | 02-Jun | 1,229.20 | 1,239.90 | 1,203.60 | 1,235.30 | 1,228.66 | 0.44 | 7,452.29 | 24,322 | 1.49 | 10,752 | 1.67 | 1.32 | 17 |
| 63 | 30-May | 1,282.50 | 1,282.50 | 1,220.30 | 1,229.90 | 1,241.14 | -2.88 | 7,419.72 | 77,923 | 4.78 | 28,961 | 4.49 | 3.59 | 45 |
| 64 | 29-May | 1,184.00 | 1,272.60 | 1,184.00 | 1,266.40 | 1,243.99 | 7.00 | 7,639.91 | 154,366 | 9.47 | 57,587 | 8.93 | 7.16 | 89 |
| 65 | 28-May | 1,191.60 | 1,199.40 | 1,180.00 | 1,183.50 | 1,191.16 | -0.68 | 7,139.80 | 24,346 | 1.49 | 12,243 | 1.90 | 1.46 | 19 |
| 66 | 27-May | 1,189.80 | 1,198.70 | 1,178.10 | 1,191.60 | 1,189.13 | 0.16 | 7,188.66 | 20,253 | 1.24 | 10,096 | 1.57 | 1.20 | 16 |
| 67 | 26-May | 1,217.00 | 1,217.00 | 1,184.90 | 1,189.70 | 1,197.81 | -0.69 | 7,177.20 | 93,936 | 5.76 | 59,262 | 9.19 | 7.10 | 91 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND