| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 221.95 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 110.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 23,499,200 | Low52 Date: 26-Nov-2024 | SHP: 62.58 / 0.04 / 0.53 / 36.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 207.0 / 117.2 | Month: 221.95 / 168.75 | Week: 199.9 / 186.5 | Day: 202.0 / 194.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 202.00 | 202.00 | 194.10 | 195.80 | 197.34 | -3.00 | 460.11 | 15,600 | 1.86 | 10,800 | 1.80 | 0.21 | 12 |
| 2 | 26-Aug | 210.00 | 211.65 | 200.00 | 201.85 | 206.42 | -2.86 | 474.33 | 26,400 | 3.14 | 18,000 | 3.00 | 0.37 | 21 |
| 3 | 25-Aug | 214.00 | 214.00 | 206.00 | 207.80 | 208.78 | 3.43 | 488.31 | 52,800 | 6.28 | 33,600 | 5.60 | 0.70 | 39 |
| 4 | 22-Aug | 202.00 | 203.35 | 199.20 | 200.90 | 200.94 | -0.79 | 472.10 | 8,400 | 1.00 | 6,000 | 1.00 | 0.12 | 7 |
| 5 | 21-Aug | 210.70 | 210.70 | 201.05 | 202.50 | 205.09 | -0.30 | 475.86 | 8,400 | 1.00 | 6,000 | 1.00 | 0.12 | 7 |
| 6 | 20-Aug | 210.95 | 210.95 | 202.50 | 203.10 | 205.24 | -1.79 | 477.27 | 24,000 | 2.86 | 18,000 | 3.00 | 0.37 | 21 |
| 7 | 19-Aug | 196.95 | 207.40 | 196.90 | 206.80 | 202.77 | 5.03 | 485.96 | 40,800 | 4.86 | 28,800 | 4.80 | 0.58 | 33 |
| 8 | 18-Aug | 190.55 | 196.90 | 190.00 | 196.90 | 193.20 | 3.33 | 462.70 | 14,400 | 1.71 | 10,800 | 1.80 | 0.21 | 12 |
| 9 | 14-Aug | 192.80 | 193.45 | 190.00 | 190.55 | 191.35 | -1.55 | 447.78 | 16,800 | 2.00 | 13,200 | 2.20 | 0.25 | 15 |
| 10 | 13-Aug | 194.00 | 198.00 | 193.55 | 193.55 | 194.74 | -2.42 | 454.83 | 12,000 | 1.43 | 8,400 | 1.40 | 0.16 | 10 |
| 11 | 12-Aug | 189.15 | 199.90 | 189.15 | 198.35 | 195.29 | 5.37 | 466.11 | 33,600 | 4.00 | 27,600 | 4.60 | 0.54 | 32 |
| 12 | 11-Aug | 191.00 | 194.00 | 186.50 | 188.25 | 189.93 | -1.44 | 442.37 | 10,800 | 1.29 | 7,200 | 1.20 | 0.14 | 8 |
| 13 | 08-Aug | 190.00 | 197.50 | 190.00 | 191.00 | 192.71 | 1.92 | 448.00 | 18,000 | 2.14 | 12,000 | 2.00 | 0.23 | 14 |
| 14 | 07-Aug | 191.20 | 193.00 | 183.80 | 187.40 | 188.68 | -2.50 | 440.38 | 90,000 | 10.71 | 61,200 | 10.20 | 1.15 | 71 |
| 15 | 06-Aug | 189.70 | 193.00 | 187.70 | 192.20 | 190.24 | 0.63 | 451.65 | 28,800 | 3.43 | 22,800 | 3.80 | 0.43 | 26 |
| 16 | 05-Aug | 198.00 | 198.00 | 190.65 | 191.00 | 193.12 | -4.69 | 448.00 | 46,800 | 5.57 | 31,200 | 5.20 | 0.60 | 36 |
| 17 | 04-Aug | 201.00 | 202.70 | 200.00 | 200.40 | 200.21 | -0.77 | 470.92 | 60,000 | 7.14 | 52,800 | 8.80 | 1.06 | 61 |
| 18 | 01-Aug | 205.10 | 205.10 | 197.10 | 201.95 | 202.21 | -3.14 | 474.57 | 40,800 | 4.86 | 19,200 | 3.20 | 0.39 | 22 |
| 19 | 31-Jul | 194.00 | 211.00 | 194.00 | 208.50 | 203.95 | 2.79 | 489.96 | 74,400 | 8.86 | 51,600 | 8.60 | 1.05 | 60 |
| 20 | 30-Jul | 211.90 | 221.95 | 202.55 | 202.85 | 212.85 | -0.69 | 476.68 | 247,200 | 29.43 | 162,000 | 27.00 | 3.45 | 187 |
| 21 | 29-Jul | 189.00 | 204.40 | 187.30 | 204.25 | 199.84 | 9.90 | 479.97 | 193,200 | 23.00 | 120,000 | 20.00 | 2.40 | 139 |
| 22 | 28-Jul | 186.50 | 195.85 | 183.90 | 185.85 | 189.48 | 4.09 | 436.73 | 162,000 | 19.28 | 115,200 | 19.20 | 2.18 | 133 |
| 23 | 25-Jul | 172.00 | 181.00 | 171.20 | 178.55 | 175.46 | 3.60 | 419.58 | 56,400 | 6.71 | 46,800 | 7.80 | 0.82 | 54 |
| 24 | 24-Jul | 176.60 | 177.95 | 171.00 | 172.35 | 172.96 | -2.35 | 405.01 | 122,400 | 14.57 | 63,600 | 10.60 | 1.10 | 73 |
| 25 | 23-Jul | 182.00 | 182.00 | 175.10 | 176.50 | 178.82 | -2.86 | 414.76 | 57,600 | 6.86 | 50,400 | 8.40 | 0.90 | 58 |
| 26 | 22-Jul | 180.50 | 182.95 | 180.25 | 181.70 | 181.43 | 0.75 | 426.98 | 16,800 | 2.00 | 14,400 | 2.40 | 0.26 | 17 |
| 27 | 21-Jul | 185.00 | 185.00 | 180.00 | 180.35 | 181.87 | -2.51 | 423.81 | 20,400 | 2.43 | 14,400 | 2.40 | 0.26 | 17 |
| 28 | 18-Jul | 179.10 | 187.95 | 179.10 | 185.00 | 184.77 | 3.32 | 434.00 | 43,200 | 5.14 | 31,200 | 5.20 | 0.58 | 36 |
| 29 | 17-Jul | 180.25 | 182.40 | 177.00 | 179.05 | 179.78 | -0.83 | 420.75 | 58,800 | 7.00 | 45,600 | 7.60 | 0.82 | 53 |
| 30 | 16-Jul | 188.00 | 188.00 | 179.00 | 180.55 | 182.49 | -4.17 | 424.28 | 84,000 | 10.00 | 56,400 | 9.40 | 1.03 | 65 |
| 31 | 15-Jul | 194.60 | 194.60 | 186.55 | 188.40 | 190.40 | -2.26 | 442.72 | 45,600 | 5.43 | 33,600 | 5.60 | 0.64 | 39 |
| 32 | 14-Jul | 201.00 | 201.95 | 192.00 | 192.75 | 195.92 | -3.96 | 452.95 | 57,600 | 6.86 | 39,600 | 6.60 | 0.78 | 46 |
| 33 | 11-Jul | 202.00 | 205.00 | 193.00 | 200.70 | 200.24 | 4.69 | 471.63 | 178,800 | 21.28 | 112,800 | 18.80 | 2.26 | 130 |
| 34 | 10-Jul | 175.90 | 191.70 | 175.25 | 191.70 | 185.37 | 9.98 | 450.48 | 186,000 | 22.14 | 121,200 | 20.20 | 2.25 | 140 |
| 35 | 09-Jul | 174.00 | 176.95 | 172.50 | 174.30 | 173.39 | 0.17 | 409.59 | 38,400 | 4.57 | 25,200 | 4.20 | 0.44 | 29 |
| 36 | 08-Jul | 168.75 | 175.95 | 168.75 | 174.00 | 172.58 | 0.72 | 408.00 | 34,800 | 4.14 | 24,000 | 4.00 | 0.41 | 28 |
| 37 | 07-Jul | 173.00 | 173.35 | 171.20 | 172.75 | 172.43 | -0.75 | 405.95 | 10,800 | 1.29 | 6,000 | 1.00 | 0.10 | 7 |
| 38 | 04-Jul | 172.00 | 176.50 | 172.00 | 174.05 | 173.92 | 0.12 | 409.00 | 31,200 | 3.71 | 22,800 | 3.80 | 0.40 | 26 |
| 39 | 03-Jul | 174.10 | 175.00 | 173.00 | 173.85 | 174.05 | -1.31 | 408.53 | 21,600 | 2.57 | 18,000 | 3.00 | 0.31 | 21 |
| 40 | 02-Jul | 173.50 | 179.90 | 171.25 | 176.15 | 174.70 | 1.35 | 413.94 | 43,200 | 5.14 | 28,800 | 4.80 | 0.50 | 33 |
| 41 | 01-Jul | 173.00 | 175.50 | 172.00 | 173.80 | 173.08 | 0.70 | 408.42 | 54,000 | 6.43 | 52,800 | 8.80 | 0.91 | 61 |
| 42 | 30-Jun | 172.60 | 174.00 | 167.20 | 172.60 | 171.97 | 0.00 | 405.60 | 56,400 | 6.71 | 39,600 | 6.60 | 0.68 | 46 |
| 43 | 27-Jun | 178.00 | 178.50 | 172.00 | 172.60 | 175.69 | -3.49 | 405.60 | 48,000 | 5.71 | 36,000 | 6.00 | 0.63 | 42 |
| 44 | 26-Jun | 181.25 | 181.25 | 178.10 | 178.85 | 179.38 | -1.30 | 420.28 | 85,200 | 10.14 | 66,000 | 11.00 | 1.18 | 76 |
| 45 | 25-Jun | 180.75 | 182.95 | 177.00 | 181.20 | 180.64 | 0.11 | 425.81 | 44,400 | 5.29 | 28,800 | 4.80 | 0.52 | 33 |
| 46 | 24-Jun | 186.00 | 186.00 | 181.00 | 181.00 | 182.00 | 0.56 | 425.00 | 49,200 | 5.86 | 37,200 | 6.20 | 0.00 | 43 |
| 47 | 23-Jun | 176.50 | 182.80 | 176.50 | 180.00 | 179.89 | -0.50 | 422.00 | 62,400 | 7.43 | 42,000 | 7.00 | 0.76 | 48 |
| 48 | 20-Jun | 173.40 | 186.00 | 173.40 | 180.90 | 178.57 | 4.33 | 425.10 | 81,600 | 9.71 | 46,800 | 7.80 | 0.84 | 54 |
| 49 | 19-Jun | 185.00 | 186.00 | 173.00 | 173.40 | 175.43 | -5.74 | 407.48 | 165,600 | 19.71 | 100,800 | 16.80 | 1.77 | 116 |
| 50 | 18-Jun | 187.00 | 194.00 | 183.00 | 183.95 | 187.96 | 1.94 | 432.27 | 216,000 | 25.71 | 121,200 | 20.20 | 2.28 | 140 |
| 51 | 17-Jun | 167.00 | 180.45 | 165.10 | 180.45 | 174.17 | 10.00 | 424.04 | 309,600 | 36.85 | 193,200 | 32.19 | 3.36 | 223 |
| 52 | 16-Jun | 170.10 | 171.10 | 153.50 | 164.05 | 163.38 | -3.44 | 385.50 | 129,600 | 15.43 | 91,200 | 15.20 | 1.49 | 105 |
| 53 | 13-Jun | 169.00 | 172.00 | 165.30 | 169.90 | 168.67 | -0.06 | 399.25 | 52,800 | 6.28 | 31,200 | 5.20 | 0.53 | 36 |
| 54 | 12-Jun | 169.00 | 173.00 | 167.00 | 170.00 | 170.27 | 2.56 | 399.00 | 102,000 | 12.14 | 72,000 | 12.00 | 1.23 | 83 |
| 55 | 11-Jun | 164.00 | 169.00 | 161.20 | 165.75 | 164.75 | 3.79 | 389.50 | 79,200 | 9.43 | 56,400 | 9.40 | 0.93 | 65 |
| 56 | 10-Jun | 163.00 | 163.50 | 156.00 | 159.70 | 159.83 | -1.60 | 375.28 | 68,400 | 8.14 | 46,800 | 7.80 | 0.75 | 54 |
| 57 | 09-Jun | 163.90 | 168.95 | 160.10 | 162.30 | 163.36 | -2.52 | 381.39 | 80,400 | 9.57 | 57,600 | 9.60 | 0.94 | 66 |
| 58 | 06-Jun | 163.00 | 168.00 | 157.00 | 166.50 | 163.24 | 6.49 | 391.26 | 198,000 | 23.57 | 130,800 | 21.80 | 2.14 | 151 |
| 59 | 05-Jun | 156.30 | 163.00 | 156.30 | 156.35 | 157.25 | -4.95 | 367.41 | 498,000 | 59.28 | 246,000 | 40.99 | 3.87 | 284 |
| 60 | 04-Jun | 169.90 | 171.60 | 161.35 | 164.50 | 164.33 | -3.15 | 386.56 | 204,000 | 24.28 | 129,600 | 21.60 | 2.13 | 150 |
| 61 | 03-Jun | 167.50 | 170.00 | 165.35 | 169.85 | 167.63 | 0.21 | 399.13 | 68,400 | 8.14 | 51,600 | 8.60 | 0.86 | 60 |
| 62 | 02-Jun | 178.80 | 178.80 | 168.05 | 169.50 | 170.71 | -1.51 | 398.31 | 88,800 | 10.57 | 61,200 | 10.20 | 1.04 | 71 |
| 63 | 30-May | 165.00 | 172.10 | 164.90 | 172.10 | 170.00 | 4.97 | 404.42 | 117,600 | 14.00 | 88,800 | 14.80 | 1.00 | 103 |
| 64 | 29-May | 167.10 | 169.00 | 162.25 | 163.95 | 164.04 | -3.47 | 385.27 | 98,400 | 11.71 | 62,400 | 10.40 | 1.02 | 72 |
| 65 | 28-May | 176.50 | 177.00 | 169.60 | 169.85 | 172.11 | -4.85 | 399.13 | 141,600 | 16.86 | 87,600 | 14.60 | 1.51 | 101 |
| 66 | 27-May | 180.00 | 183.15 | 175.55 | 178.50 | 179.93 | -1.16 | 419.46 | 58,800 | 7.00 | 44,400 | 7.40 | 0.80 | 51 |
| 67 | 26-May | 180.00 | 186.95 | 173.95 | 180.60 | 179.78 | 0.50 | 424.40 | 122,400 | 14.57 | 66,000 | 11.00 | 1.19 | 76 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA