| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 225.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 18-Feb-2026 | Bumper: 177.3; Drift%: 4.81 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 129.1 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 23,499,200 | Low52 Date: 07-Apr-2025 | SHP: 62.58 / 0.13 / 0.14 / 37.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 207.0 / 117.2 | Month: 181.95 / 140.55 | Week: 209.95 / 188.0 | Day: 187.0 / 177.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 182.70 | 187.00 | 177.30 | 186.25 | 184.23 | 2.73 | 437.67 | 29,400 | 2.88 | 28,800 | 2.82 | 0.53 | 33 |
| 2 | 06-Apr | 174.00 | 182.75 | 169.00 | 181.30 | 174.87 | 4.17 | 426.04 | 30,600 | 3.00 | 28,200 | 2.76 | 0.49 | 32 |
| 3 | 02-Apr | 168.85 | 175.00 | 167.00 | 174.05 | 170.03 | 0.64 | 409.00 | 19,800 | 1.94 | 19,200 | 1.88 | 0.33 | 22 |
| 4 | 01-Apr | 169.90 | 172.95 | 165.00 | 172.95 | 171.20 | 4.98 | 406.42 | 22,200 | 2.18 | 21,000 | 2.06 | 0.36 | 24 |
| 5 | 30-Mar | 174.90 | 175.30 | 164.50 | 164.75 | 165.51 | -4.85 | 387.15 | 67,800 | 6.65 | 64,800 | 6.35 | 1.07 | 74 |
| 6 | 27-Mar | 177.50 | 177.95 | 169.80 | 173.15 | 170.98 | -3.11 | 406.89 | 40,200 | 3.94 | 36,000 | 3.53 | 0.62 | 41 |
| 7 | 25-Mar | 177.95 | 181.00 | 170.00 | 178.70 | 174.23 | 3.56 | 419.93 | 52,800 | 5.18 | 49,800 | 4.88 | 0.87 | 57 |
| 8 | 24-Mar | 176.00 | 178.00 | 172.00 | 172.55 | 174.17 | -1.51 | 405.48 | 33,000 | 3.23 | 31,200 | 3.06 | 0.54 | 36 |
| 9 | 23-Mar | 180.00 | 180.00 | 173.80 | 175.20 | 175.44 | -4.21 | 411.71 | 21,000 | 2.06 | 19,800 | 1.94 | 0.35 | 23 |
| 10 | 20-Mar | 181.95 | 186.30 | 181.95 | 182.90 | 184.53 | 3.04 | 429.80 | 24,000 | 2.35 | 22,800 | 2.24 | 0.42 | 26 |
| 11 | 19-Mar | 179.20 | 181.95 | 175.05 | 177.50 | 178.46 | -1.72 | 417.11 | 13,200 | 1.29 | 13,200 | 1.29 | 0.24 | 15 |
| 12 | 18-Mar | 175.10 | 181.00 | 175.10 | 180.60 | 178.53 | 3.14 | 424.40 | 10,200 | 1.00 | 10,200 | 1.00 | 0.18 | 12 |
| 13 | 17-Mar | 172.15 | 175.90 | 165.00 | 175.10 | 170.09 | 1.71 | 411.47 | 34,200 | 3.35 | 33,000 | 3.23 | 0.56 | 38 |
| 14 | 16-Mar | 175.00 | 175.00 | 169.80 | 172.15 | 172.03 | -3.67 | 404.54 | 55,200 | 5.41 | 52,200 | 5.12 | 0.90 | 60 |
| 15 | 13-Mar | 187.00 | 187.00 | 178.60 | 178.70 | 179.63 | -4.95 | 419.93 | 22,800 | 2.24 | 22,200 | 2.18 | 0.40 | 25 |
| 16 | 12-Mar | 187.00 | 190.00 | 185.00 | 188.00 | 189.04 | 0.53 | 441.00 | 25,800 | 2.53 | 25,200 | 2.47 | 0.48 | 29 |
| 17 | 11-Mar | 193.40 | 193.40 | 187.00 | 187.00 | 189.25 | 0.38 | 439.00 | 13,200 | 1.29 | 12,600 | 1.24 | 0.24 | 14 |
| 18 | 10-Mar | 181.90 | 186.30 | 181.90 | 186.30 | 184.18 | 4.99 | 437.79 | 12,000 | 1.18 | 11,400 | 1.12 | 0.21 | 13 |
| 19 | 09-Mar | 183.00 | 183.00 | 176.50 | 177.45 | 177.91 | -4.47 | 416.99 | 43,800 | 4.29 | 41,400 | 4.06 | 0.74 | 47 |
| 20 | 06-Mar | 196.75 | 196.75 | 185.60 | 185.75 | 187.58 | -4.91 | 436.50 | 27,600 | 2.71 | 26,400 | 2.59 | 0.50 | 30 |
| 21 | 05-Mar | 195.00 | 199.50 | 190.00 | 195.35 | 194.17 | 1.11 | 459.06 | 22,800 | 2.24 | 21,600 | 2.12 | 0.42 | 25 |
| 22 | 04-Mar | 183.00 | 193.20 | 180.25 | 193.20 | 184.89 | 1.85 | 454.00 | 39,600 | 3.88 | 37,800 | 3.71 | 0.70 | 43 |
| 23 | 02-Mar | 190.00 | 195.00 | 183.50 | 189.70 | 187.87 | -1.71 | 445.78 | 37,800 | 3.71 | 35,400 | 3.47 | 0.67 | 41 |
| 24 | 27-Feb | 198.00 | 198.00 | 188.75 | 193.00 | 192.24 | -2.84 | 453.00 | 33,600 | 3.29 | 30,000 | 2.94 | 0.58 | 34 |
| 25 | 26-Feb | 205.00 | 209.95 | 196.05 | 198.65 | 200.59 | -3.05 | 466.81 | 31,200 | 3.06 | 29,400 | 2.88 | 0.59 | 34 |
| 26 | 25-Feb | 199.00 | 205.00 | 196.00 | 204.90 | 202.19 | 3.02 | 481.50 | 15,600 | 1.53 | 15,600 | 1.53 | 0.32 | 18 |
| 27 | 24-Feb | 198.85 | 204.20 | 195.90 | 198.90 | 199.67 | 2.26 | 467.40 | 25,800 | 2.53 | 23,400 | 2.29 | 0.47 | 27 |
| 28 | 23-Feb | 188.05 | 207.05 | 188.00 | 194.50 | 195.74 | -1.37 | 457.06 | 56,400 | 5.53 | 47,400 | 4.65 | 0.93 | 54 |
| 29 | 20-Feb | 197.35 | 203.80 | 197.20 | 197.20 | 197.43 | -4.99 | 463.40 | 102,000 | 10.00 | 100,800 | 9.88 | 1.99 | 115 |
| 30 | 19-Feb | 210.00 | 213.15 | 205.00 | 207.55 | 207.84 | -1.98 | 487.73 | 66,000 | 6.47 | 43,200 | 4.23 | 0.90 | 49 |
| 31 | 18-Feb | 224.00 | 225.00 | 207.05 | 211.75 | 214.46 | -5.28 | 497.60 | 102,000 | 10.00 | 69,000 | 6.76 | 1.48 | 79 |
| 32 | 17-Feb | 219.70 | 225.00 | 215.55 | 223.55 | 223.18 | 1.82 | 525.32 | 106,200 | 10.41 | 65,400 | 6.41 | 1.46 | 75 |
| 33 | 16-Feb | 205.95 | 220.00 | 203.05 | 219.55 | 214.24 | 5.83 | 515.92 | 206,400 | 20.23 | 154,200 | 15.12 | 3.30 | 177 |
| 34 | 13-Feb | 200.40 | 210.00 | 197.00 | 207.45 | 203.25 | 7.43 | 487.49 | 292,800 | 28.70 | 180,000 | 17.65 | 3.66 | 206 |
| 35 | 12-Feb | 193.00 | 195.00 | 190.50 | 193.10 | 193.13 | 0.47 | 453.77 | 20,400 | 2.00 | 17,400 | 1.71 | 0.34 | 20 |
| 36 | 11-Feb | 197.95 | 197.95 | 192.00 | 192.20 | 193.46 | -2.90 | 451.65 | 20,400 | 2.00 | 17,400 | 1.71 | 0.34 | 20 |
| 37 | 10-Feb | 197.75 | 198.05 | 195.10 | 197.95 | 196.72 | -0.10 | 465.17 | 28,800 | 2.82 | 18,000 | 1.76 | 0.35 | 21 |
| 38 | 09-Feb | 201.25 | 201.30 | 196.05 | 198.15 | 198.35 | 1.07 | 465.64 | 57,600 | 5.65 | 33,000 | 3.23 | 0.65 | 38 |
| 39 | 06-Feb | 195.95 | 199.00 | 192.00 | 196.05 | 195.05 | -1.53 | 460.70 | 21,600 | 2.12 | 16,200 | 1.59 | 0.32 | 19 |
| 40 | 05-Feb | 199.90 | 200.00 | 195.00 | 199.10 | 198.08 | -0.20 | 467.87 | 21,600 | 2.12 | 14,400 | 1.41 | 0.29 | 16 |
| 41 | 04-Feb | 189.10 | 201.00 | 187.00 | 199.50 | 195.33 | 5.50 | 468.81 | 156,000 | 15.29 | 104,400 | 10.23 | 2.04 | 120 |
| 42 | 03-Feb | 188.75 | 192.50 | 185.70 | 189.10 | 189.32 | 6.03 | 444.37 | 135,000 | 13.23 | 91,800 | 9.00 | 1.74 | 105 |
| 43 | 02-Feb | 182.55 | 184.95 | 176.00 | 178.35 | 180.63 | -1.33 | 419.11 | 45,600 | 4.47 | 28,800 | 2.82 | 0.52 | 33 |
| 44 | 01-Feb | 185.00 | 187.95 | 178.00 | 180.75 | 183.97 | -1.20 | 424.75 | 57,600 | 5.65 | 30,600 | 3.00 | 0.56 | 35 |
| 45 | 30-Jan | 184.00 | 185.65 | 180.00 | 182.95 | 182.59 | -0.57 | 429.92 | 43,200 | 4.23 | 25,200 | 2.47 | 0.46 | 29 |
| 46 | 29-Jan | 179.80 | 186.80 | 177.00 | 184.00 | 183.06 | 2.97 | 432.00 | 141,000 | 13.82 | 95,400 | 9.35 | 1.75 | 109 |
| 47 | 28-Jan | 174.50 | 180.20 | 172.55 | 178.70 | 177.37 | 4.14 | 419.93 | 51,000 | 5.00 | 43,200 | 4.23 | 0.77 | 49 |
| 48 | 27-Jan | 174.00 | 182.70 | 169.00 | 171.60 | 174.75 | 1.60 | 403.25 | 96,600 | 9.47 | 70,800 | 6.94 | 1.24 | 81 |
| 49 | 23-Jan | 170.50 | 173.90 | 167.15 | 168.90 | 169.72 | 1.72 | 396.90 | 28,200 | 2.76 | 21,000 | 2.06 | 0.36 | 24 |
| 50 | 22-Jan | 170.00 | 172.80 | 163.00 | 166.05 | 166.98 | 0.61 | 390.20 | 45,000 | 4.41 | 23,400 | 2.29 | 0.39 | 27 |
| 51 | 21-Jan | 171.90 | 174.75 | 161.00 | 165.05 | 167.18 | -3.98 | 387.85 | 64,800 | 6.35 | 39,600 | 3.88 | 0.66 | 45 |
| 52 | 20-Jan | 174.50 | 187.45 | 170.10 | 171.90 | 179.55 | -2.52 | 403.95 | 136,200 | 13.35 | 84,000 | 8.23 | 1.51 | 96 |
| 53 | 19-Jan | 165.00 | 180.00 | 165.00 | 176.35 | 173.79 | 7.79 | 414.41 | 114,600 | 11.23 | 70,200 | 6.88 | 1.22 | 80 |
| 54 | 16-Jan | 168.50 | 168.50 | 162.00 | 163.60 | 164.73 | -0.49 | 384.45 | 33,600 | 3.29 | 20,400 | 2.00 | 0.34 | 23 |
| 55 | 14-Jan | 168.30 | 170.00 | 161.20 | 164.40 | 165.67 | 0.21 | 386.33 | 39,600 | 3.88 | 25,200 | 2.47 | 0.42 | 29 |
| 56 | 13-Jan | 172.00 | 172.00 | 162.00 | 164.05 | 165.31 | -1.53 | 385.50 | 32,400 | 3.18 | 20,400 | 2.00 | 0.34 | 23 |
| 57 | 12-Jan | 162.45 | 168.00 | 160.30 | 166.60 | 163.83 | 0.00 | 391.50 | 36,600 | 3.59 | 27,000 | 2.65 | 0.44 | 31 |
| 58 | 09-Jan | 169.35 | 173.50 | 166.00 | 166.60 | 169.25 | -1.62 | 391.50 | 78,000 | 7.65 | 46,800 | 4.59 | 0.79 | 54 |
| 59 | 08-Jan | 171.00 | 175.00 | 168.50 | 169.35 | 171.61 | -0.67 | 397.96 | 50,400 | 4.94 | 31,200 | 3.06 | 0.54 | 36 |
| 60 | 07-Jan | 169.60 | 176.00 | 169.00 | 170.50 | 172.10 | 0.53 | 400.66 | 42,000 | 4.12 | 27,000 | 2.65 | 0.46 | 31 |
| 61 | 06-Jan | 174.60 | 176.60 | 166.15 | 169.60 | 173.41 | -2.39 | 398.55 | 48,600 | 4.76 | 32,400 | 3.18 | 0.56 | 37 |
| 62 | 05-Jan | 179.70 | 179.70 | 172.65 | 173.75 | 175.52 | -1.64 | 408.30 | 58,800 | 5.76 | 43,200 | 4.23 | 0.76 | 49 |
| 63 | 02-Jan | 178.85 | 178.85 | 172.05 | 176.65 | 175.36 | 1.41 | 415.11 | 54,000 | 5.29 | 30,600 | 3.00 | 0.54 | 35 |
| 64 | 01-Jan | 176.95 | 176.95 | 171.20 | 174.20 | 174.35 | -0.54 | 409.36 | 21,600 | 2.12 | 16,200 | 1.59 | 0.28 | 19 |
| 65 | 31-Dec | 174.10 | 178.50 | 173.00 | 175.15 | 176.02 | -0.48 | 411.59 | 57,600 | 5.65 | 37,200 | 3.65 | 0.65 | 43 |
| 66 | 30-Dec | 176.00 | 180.00 | 175.00 | 176.00 | 177.17 | -0.98 | 413.00 | 50,400 | 4.94 | 36,000 | 3.53 | 0.64 | 41 |
| 67 | 29-Dec | 177.05 | 181.00 | 175.00 | 177.75 | 178.28 | 0.40 | 417.70 | 65,400 | 6.41 | 44,400 | 4.35 | 0.79 | 51 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL