| 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: 1,272.65 | Low52 Price: 965.5 | Barrier: 1,318.9; Drift%: -8.89 |
| Basic Industry: Dairy Products | Total Equity: 60,327,809 | Low52 Date: 28-Feb-2025 | SHP: 58.92 / 8.91 / 21.5 / 10.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 1,278.4 / 965.5 | Month: 1,500.0 / 1,306.9 | Week: 1,350.0 / 1,278.0 | Day: 1,219.0 / 1,180.0 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,198.00 | 1,219.00 | 1,180.00 | 1,211.20 | 1,202.99 | 2.33 | 7,306.90 | 32,045 | 5.64 | 14,876 | 4.35 | 1.79 | 23 |
| 2 | 11-Nov | 1,203.50 | 1,208.90 | 1,180.00 | 1,183.60 | 1,188.66 | -2.04 | 7,140.40 | 15,859 | 2.79 | 9,253 | 2.71 | 1.10 | 14 |
| 3 | 10-Nov | 1,195.00 | 1,212.30 | 1,175.10 | 1,208.20 | 1,196.22 | 0.75 | 7,288.81 | 55,132 | 9.71 | 29,111 | 8.51 | 3.48 | 44 |
| 4 | 07-Nov | 1,207.50 | 1,214.00 | 1,188.40 | 1,199.20 | 1,196.40 | -0.17 | 7,234.51 | 36,018 | 6.34 | 19,330 | 5.65 | 2.31 | 29 |
| 5 | 06-Nov | 1,235.00 | 1,244.60 | 1,196.00 | 1,201.20 | 1,203.99 | -3.44 | 7,246.58 | 155,850 | 27.44 | 122,400 | 35.79 | 14.74 | 184 |
| 6 | 04-Nov | 1,253.30 | 1,253.30 | 1,225.20 | 1,244.00 | 1,240.66 | -0.75 | 7,504.00 | 102,214 | 18.00 | 76,271 | 22.30 | 9.46 | 114 |
| 7 | 03-Nov | 1,291.70 | 1,318.90 | 1,207.00 | 1,253.40 | 1,246.66 | -2.97 | 7,561.49 | 306,512 | 53.96 | 74,549 | 21.80 | 9.29 | 112 |
| 8 | 31-Oct | 1,295.00 | 1,308.60 | 1,285.60 | 1,291.70 | 1,292.26 | -0.77 | 7,792.54 | 30,250 | 5.33 | 25,619 | 7.49 | 3.31 | 38 |
| 9 | 30-Oct | 1,318.80 | 1,318.80 | 1,295.20 | 1,301.70 | 1,298.88 | -0.34 | 7,852.87 | 64,227 | 11.31 | 56,497 | 16.52 | 7.34 | 85 |
| 10 | 29-Oct | 1,315.00 | 1,329.90 | 1,300.20 | 1,306.10 | 1,306.83 | -0.08 | 7,879.42 | 17,281 | 3.04 | 9,318 | 2.72 | 1.22 | 14 |
| 11 | 28-Oct | 1,314.90 | 1,317.50 | 1,299.20 | 1,307.20 | 1,307.36 | -0.59 | 7,886.05 | 33,261 | 5.86 | 18,147 | 5.31 | 2.37 | 27 |
| 12 | 27-Oct | 1,288.00 | 1,350.00 | 1,278.00 | 1,314.90 | 1,320.23 | 3.25 | 7,932.50 | 98,893 | 17.41 | 36,069 | 10.55 | 4.76 | 54 |
| 13 | 24-Oct | 1,306.10 | 1,309.90 | 1,265.00 | 1,273.50 | 1,281.02 | -1.16 | 7,682.75 | 30,329 | 5.34 | 12,198 | 3.57 | 1.56 | 18 |
| 14 | 23-Oct | 1,330.70 | 1,335.00 | 1,277.60 | 1,288.50 | 1,299.50 | -3.17 | 7,773.24 | 21,051 | 3.71 | 12,484 | 3.65 | 1.62 | 19 |
| 15 | 21-Oct | 1,340.00 | 1,370.00 | 1,320.00 | 1,330.70 | 1,333.69 | 1.31 | 8,027.82 | 5,679 | 1.00 | 3,419 | 1.00 | 0.46 | 5 |
| 16 | 20-Oct | 1,287.00 | 1,318.00 | 1,280.00 | 1,313.50 | 1,301.81 | 2.09 | 7,924.06 | 25,134 | 4.43 | 12,777 | 3.74 | 1.66 | 19 |
| 17 | 17-Oct | 1,304.50 | 1,304.50 | 1,284.00 | 1,286.60 | 1,290.59 | -0.49 | 7,761.78 | 20,565 | 3.62 | 10,201 | 2.98 | 1.32 | 15 |
| 18 | 16-Oct | 1,320.90 | 1,329.80 | 1,281.90 | 1,293.00 | 1,291.03 | -1.60 | 7,800.00 | 45,587 | 8.03 | 24,595 | 7.19 | 3.18 | 37 |
| 19 | 15-Oct | 1,301.40 | 1,316.00 | 1,296.30 | 1,314.00 | 1,311.96 | 1.50 | 7,927.00 | 16,428 | 2.89 | 9,954 | 2.91 | 1.31 | 15 |
| 20 | 14-Oct | 1,309.40 | 1,322.50 | 1,287.90 | 1,294.60 | 1,308.05 | -1.13 | 7,810.04 | 138,327 | 24.35 | 121,024 | 35.39 | 15.83 | 182 |
| 21 | 13-Oct | 1,310.00 | 1,326.10 | 1,282.60 | 1,309.40 | 1,306.84 | -0.09 | 7,899.32 | 143,788 | 25.31 | 125,414 | 36.67 | 16.39 | 188 |
| 22 | 10-Oct | 1,328.70 | 1,340.40 | 1,305.70 | 1,310.60 | 1,313.83 | -0.86 | 7,906.56 | 17,939 | 3.16 | 11,003 | 3.22 | 1.45 | 17 |
| 23 | 09-Oct | 1,343.80 | 1,356.20 | 1,314.20 | 1,322.00 | 1,322.79 | -1.11 | 7,975.00 | 83,258 | 14.66 | 60,479 | 17.68 | 8.00 | 91 |
| 24 | 08-Oct | 1,370.40 | 1,377.10 | 1,326.60 | 1,336.80 | 1,336.63 | -0.99 | 8,064.62 | 24,781 | 4.36 | 13,172 | 3.85 | 1.76 | 20 |
| 25 | 07-Oct | 1,350.70 | 1,360.00 | 1,344.00 | 1,350.10 | 1,349.65 | -0.04 | 8,144.86 | 22,047 | 3.88 | 14,416 | 4.22 | 1.95 | 22 |
| 26 | 06-Oct | 1,345.90 | 1,400.00 | 1,335.00 | 1,350.70 | 1,357.10 | 0.88 | 8,148.48 | 109,154 | 19.22 | 69,316 | 20.27 | 9.41 | 104 |
| 27 | 03-Oct | 1,332.00 | 1,343.70 | 1,323.00 | 1,338.90 | 1,335.57 | 0.24 | 8,077.29 | 16,103 | 2.84 | 10,508 | 3.07 | 1.40 | 16 |
| 28 | 01-Oct | 1,320.00 | 1,347.50 | 1,308.10 | 1,335.70 | 1,323.64 | 0.81 | 8,057.99 | 23,421 | 4.12 | 12,814 | 3.75 | 1.70 | 19 |
| 29 | 30-Sep | 1,327.70 | 1,334.20 | 1,310.80 | 1,325.00 | 1,320.50 | -0.01 | 7,993.00 | 29,120 | 5.13 | 20,177 | 5.90 | 2.66 | 30 |
| 30 | 29-Sep | 1,312.00 | 1,332.90 | 1,306.90 | 1,325.10 | 1,323.36 | 0.60 | 7,994.04 | 26,267 | 4.62 | 18,085 | 5.29 | 2.39 | 27 |
| 31 | 26-Sep | 1,368.10 | 1,368.10 | 1,309.90 | 1,317.20 | 1,331.05 | -3.21 | 7,946.38 | 19,609 | 3.45 | 10,850 | 3.17 | 1.44 | 16 |
| 32 | 25-Sep | 1,359.00 | 1,367.20 | 1,350.00 | 1,360.90 | 1,359.47 | 0.22 | 8,210.01 | 20,665 | 3.64 | 14,744 | 4.31 | 2.00 | 22 |
| 33 | 24-Sep | 1,385.80 | 1,392.70 | 1,351.20 | 1,357.90 | 1,368.14 | -2.01 | 8,191.91 | 18,826 | 3.31 | 9,665 | 2.83 | 1.32 | 14 |
| 34 | 23-Sep | 1,405.00 | 1,405.00 | 1,373.10 | 1,385.70 | 1,383.34 | -0.58 | 8,359.62 | 21,578 | 3.80 | 9,357 | 2.74 | 1.29 | 14 |
| 35 | 22-Sep | 1,431.60 | 1,460.00 | 1,382.50 | 1,393.80 | 1,406.99 | -3.52 | 8,408.49 | 43,428 | 7.65 | 25,161 | 7.36 | 3.54 | 38 |
| 36 | 19-Sep | 1,459.50 | 1,461.80 | 1,431.60 | 1,444.70 | 1,445.49 | -1.01 | 8,715.56 | 21,124 | 3.72 | 10,501 | 3.07 | 1.52 | 16 |
| 37 | 18-Sep | 1,438.10 | 1,475.00 | 1,420.00 | 1,459.50 | 1,454.02 | 1.83 | 8,804.84 | 56,498 | 9.95 | 20,542 | 6.01 | 2.99 | 31 |
| 38 | 17-Sep | 1,429.00 | 1,439.00 | 1,414.80 | 1,433.30 | 1,428.19 | 0.68 | 8,646.78 | 15,544 | 2.74 | 7,644 | 2.24 | 1.09 | 11 |
| 39 | 16-Sep | 1,429.00 | 1,460.00 | 1,418.50 | 1,423.60 | 1,436.10 | 0.03 | 8,588.27 | 26,238 | 4.62 | 8,494 | 2.48 | 1.22 | 13 |
| 40 | 15-Sep | 1,427.30 | 1,487.40 | 1,408.00 | 1,423.20 | 1,447.16 | -0.29 | 8,585.85 | 105,398 | 18.56 | 33,193 | 9.71 | 4.80 | 50 |
| 41 | 12-Sep | 1,424.80 | 1,442.40 | 1,418.20 | 1,427.40 | 1,428.88 | 0.71 | 8,611.19 | 17,185 | 3.03 | 7,638 | 2.23 | 1.09 | 11 |
| 42 | 11-Sep | 1,429.00 | 1,447.20 | 1,404.00 | 1,417.30 | 1,423.53 | -1.27 | 8,550.26 | 21,731 | 3.83 | 10,669 | 3.12 | 1.52 | 16 |
| 43 | 10-Sep | 1,437.70 | 1,455.00 | 1,416.50 | 1,435.50 | 1,440.40 | 1.34 | 8,660.06 | 20,490 | 3.61 | 9,233 | 2.70 | 1.33 | 14 |
| 44 | 09-Sep | 1,460.00 | 1,460.00 | 1,408.10 | 1,416.50 | 1,427.98 | -2.36 | 8,545.43 | 23,692 | 4.17 | 13,551 | 3.96 | 1.94 | 20 |
| 45 | 08-Sep | 1,462.30 | 1,462.30 | 1,421.30 | 1,450.70 | 1,445.15 | -0.79 | 8,751.76 | 33,058 | 5.82 | 13,458 | 3.94 | 1.94 | 20 |
| 46 | 05-Sep | 1,460.00 | 1,478.80 | 1,439.10 | 1,462.30 | 1,461.47 | 0.96 | 8,821.74 | 33,743 | 5.94 | 14,744 | 4.31 | 2.15 | 22 |
| 47 | 04-Sep | 1,500.00 | 1,500.00 | 1,435.10 | 1,448.40 | 1,463.73 | 0.95 | 8,737.88 | 99,871 | 17.58 | 37,538 | 10.98 | 5.49 | 56 |
| 48 | 03-Sep | 1,405.00 | 1,441.80 | 1,399.80 | 1,434.80 | 1,424.80 | 2.46 | 8,655.83 | 45,070 | 7.93 | 23,832 | 6.97 | 3.40 | 36 |
| 49 | 02-Sep | 1,372.50 | 1,408.90 | 1,354.10 | 1,400.30 | 1,394.13 | 2.03 | 8,447.70 | 34,663 | 6.10 | 19,572 | 5.72 | 2.73 | 29 |
| 50 | 01-Sep | 1,369.90 | 1,385.70 | 1,339.20 | 1,372.50 | 1,364.10 | 0.72 | 8,279.99 | 24,587 | 4.33 | 8,543 | 2.50 | 1.17 | 13 |
| 51 | 29-Aug | 1,338.70 | 1,402.60 | 1,337.40 | 1,362.70 | 1,381.73 | 0.87 | 8,220.87 | 54,043 | 9.51 | 20,504 | 6.00 | 2.83 | 31 |
| 52 | 28-Aug | 1,380.00 | 1,388.10 | 1,340.00 | 1,351.00 | 1,364.23 | -2.95 | 8,150.00 | 29,175 | 5.14 | 13,530 | 3.96 | 1.85 | 20 |
| 53 | 26-Aug | 1,340.00 | 1,419.10 | 1,321.10 | 1,392.10 | 1,386.04 | 3.97 | 8,398.23 | 126,256 | 22.23 | 80,551 | 23.55 | 11.16 | 121 |
| 54 | 25-Aug | 1,360.00 | 1,360.00 | 1,329.10 | 1,339.00 | 1,339.66 | -0.81 | 8,077.00 | 22,887 | 4.03 | 14,599 | 4.27 | 1.96 | 22 |
| 55 | 22-Aug | 1,354.40 | 1,359.60 | 1,332.90 | 1,349.90 | 1,348.06 | -0.22 | 8,143.65 | 16,294 | 2.87 | 9,304 | 2.72 | 1.25 | 14 |
| 56 | 21-Aug | 1,349.90 | 1,368.00 | 1,336.00 | 1,352.90 | 1,347.53 | 0.45 | 8,161.75 | 68,046 | 11.98 | 43,443 | 12.70 | 5.85 | 65 |
| 57 | 20-Aug | 1,345.00 | 1,350.00 | 1,320.60 | 1,346.80 | 1,338.85 | 0.91 | 8,124.95 | 36,731 | 6.47 | 23,647 | 6.91 | 3.17 | 35 |
| 58 | 19-Aug | 1,338.80 | 1,338.80 | 1,294.00 | 1,334.60 | 1,317.08 | -0.49 | 8,051.35 | 73,180 | 12.88 | 41,885 | 12.25 | 5.52 | 63 |
| 59 | 18-Aug | 1,300.00 | 1,360.00 | 1,299.90 | 1,341.20 | 1,337.68 | 2.75 | 8,091.17 | 76,485 | 13.47 | 45,083 | 13.18 | 6.03 | 68 |
| 60 | 14-Aug | 1,308.80 | 1,315.90 | 1,293.70 | 1,305.30 | 1,303.18 | -0.39 | 7,874.59 | 20,394 | 3.59 | 12,929 | 3.78 | 1.68 | 19 |
| 61 | 13-Aug | 1,300.20 | 1,318.40 | 1,272.60 | 1,310.40 | 1,299.29 | 1.31 | 7,905.36 | 34,889 | 6.14 | 14,272 | 4.17 | 1.85 | 21 |
| 62 | 12-Aug | 1,312.00 | 1,314.50 | 1,282.30 | 1,293.40 | 1,299.41 | -1.43 | 7,802.80 | 20,608 | 3.63 | 9,298 | 2.72 | 1.21 | 14 |
| 63 | 11-Aug | 1,331.20 | 1,331.20 | 1,300.10 | 1,312.10 | 1,308.71 | -0.91 | 7,915.61 | 16,858 | 2.97 | 6,446 | 1.88 | 0.84 | 10 |
| 64 | 08-Aug | 1,306.10 | 1,345.50 | 1,306.10 | 1,324.20 | 1,330.56 | 0.46 | 7,988.61 | 34,670 | 6.10 | 21,041 | 6.15 | 2.80 | 32 |
| 65 | 07-Aug | 1,304.70 | 1,323.00 | 1,296.40 | 1,318.10 | 1,312.51 | 0.88 | 7,951.81 | 29,734 | 5.23 | 14,858 | 4.34 | 1.95 | 23 |
| 66 | 06-Aug | 1,296.00 | 1,313.90 | 1,281.00 | 1,306.60 | 1,301.51 | 1.26 | 7,882.43 | 31,963 | 5.63 | 17,995 | 5.26 | 2.34 | 28 |
| 67 | 05-Aug | 1,302.00 | 1,302.00 | 1,277.30 | 1,290.40 | 1,284.51 | -0.29 | 7,784.70 | 64,511 | 11.36 | 50,457 | 14.75 | 6.48 | 78 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND