| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 188.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 110.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 23,499,200 | Low52 Date: | SHP: 62.58 / 7.11 / 4.53 / 25.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 207.0 / 117.2 | Month: 159.0 / 117.2 | Week: 133.0 / 117.2 | Day: 149.4 / 137.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 149.00 | 149.00 | 136.20 | 143.40 | 142.49 | -2.65 | 336.98 | 57,600 | 1.85 | 40,800 | 1.48 | 0.58 | 0.67 |
| 2 | 03-Apr | 137.50 | 149.40 | 137.50 | 147.30 | 142.89 | 1.69 | 346.14 | 50,400 | 1.62 | 42,000 | 1.52 | 0.60 | 0.69 |
| 3 | 02-Apr | 145.00 | 147.00 | 137.00 | 144.85 | 142.10 | 6.55 | 340.39 | 123,600 | 3.96 | 93,600 | 3.39 | 1.33 | 1.55 |
| 4 | 01-Apr | 120.20 | 135.95 | 120.20 | 135.95 | 132.55 | 9.99 | 319.47 | 61,200 | 1.96 | 40,800 | 1.48 | 0.54 | 0.67 |
| 5 | 28-Mar | 126.00 | 130.75 | 122.65 | 123.60 | 125.25 | -1.16 | 290.45 | 66,000 | 2.12 | 63,600 | 2.30 | 0.80 | 1.05 |
| 6 | 27-Mar | 128.80 | 131.85 | 122.55 | 125.05 | 126.96 | -2.15 | 293.86 | 68,400 | 2.19 | 62,400 | 2.26 | 0.79 | 1.03 |
| 7 | 26-Mar | 120.10 | 128.90 | 117.20 | 127.80 | 126.22 | 4.07 | 300.32 | 117,600 | 3.77 | 106,800 | 3.87 | 1.35 | 1.76 |
| 8 | 25-Mar | 132.80 | 133.00 | 122.55 | 122.80 | 125.66 | -4.81 | 288.57 | 123,600 | 3.96 | 111,600 | 4.04 | 1.40 | 1.84 |
| 9 | 24-Mar | 121.60 | 129.00 | 121.60 | 129.00 | 127.81 | 4.96 | 303.00 | 58,800 | 1.88 | 58,800 | 2.13 | 0.75 | 0.97 |
| 10 | 21-Mar | 124.50 | 130.00 | 120.95 | 122.90 | 123.74 | -3.46 | 288.81 | 169,200 | 5.42 | 153,600 | 5.57 | 1.90 | 2.54 |
| 11 | 20-Mar | 126.00 | 129.00 | 125.60 | 127.30 | 126.77 | 1.27 | 299.14 | 40,800 | 1.31 | 39,600 | 1.43 | 0.50 | 0.65 |
| 12 | 19-Mar | 124.80 | 131.00 | 124.00 | 125.70 | 126.98 | 0.72 | 295.38 | 220,800 | 7.08 | 196,800 | 7.13 | 2.50 | 3.25 |
| 13 | 18-Mar | 130.85 | 135.95 | 124.30 | 124.80 | 125.41 | -4.62 | 293.27 | 178,800 | 5.73 | 171,600 | 6.22 | 2.15 | 2.83 |
| 14 | 17-Mar | 138.50 | 138.50 | 130.85 | 130.85 | 131.99 | -4.97 | 307.49 | 57,600 | 1.85 | 50,400 | 1.83 | 0.67 | 0.83 |
| 15 | 13-Mar | 139.90 | 140.50 | 135.00 | 137.70 | 138.53 | 1.36 | 323.58 | 33,600 | 1.08 | 30,000 | 1.09 | 0.42 | 0.50 |
| 16 | 12-Mar | 131.65 | 138.20 | 131.10 | 135.85 | 134.72 | 3.19 | 319.24 | 62,400 | 2.00 | 52,800 | 1.91 | 0.71 | 0.87 |
| 17 | 11-Mar | 136.00 | 136.00 | 131.60 | 131.65 | 132.67 | -4.95 | 309.37 | 96,000 | 3.08 | 91,200 | 3.30 | 1.21 | 1.51 |
| 18 | 10-Mar | 138.05 | 145.55 | 134.30 | 138.50 | 140.88 | -1.28 | 325.46 | 84,000 | 2.69 | 72,000 | 2.61 | 1.01 | 1.19 |
| 19 | 07-Mar | 140.10 | 145.95 | 137.25 | 140.30 | 139.15 | -2.87 | 329.69 | 201,600 | 6.46 | 192,000 | 6.96 | 2.67 | 3.17 |
| 20 | 06-Mar | 154.95 | 156.00 | 144.40 | 144.45 | 147.09 | -4.97 | 339.45 | 151,200 | 4.85 | 141,600 | 5.13 | 2.08 | 2.34 |
| 21 | 05-Mar | 159.00 | 159.00 | 148.05 | 152.00 | 152.76 | -1.62 | 357.00 | 31,200 | 1.00 | 27,600 | 1.00 | 0.42 | 0.46 |
| 22 | 04-Mar | 155.15 | 155.15 | 147.40 | 154.50 | 150.64 | -0.42 | 363.06 | 40,800 | 1.31 | 34,800 | 1.26 | 0.52 | 0.57 |
| 23 | 03-Mar | 151.30 | 158.80 | 143.80 | 155.15 | 150.15 | 2.51 | 364.59 | 87,600 | 2.81 | 84,000 | 3.04 | 1.26 | 1.39 |
| 24 | 28-Feb | 150.00 | 156.00 | 149.90 | 151.35 | 150.83 | -4.06 | 355.66 | 60,000 | 1.92 | 56,400 | 2.04 | 0.85 | 0.93 |
| 25 | 27-Feb | 158.00 | 165.00 | 156.75 | 157.75 | 158.18 | -4.39 | 370.70 | 73,200 | 2.35 | 62,400 | 2.26 | 0.99 | 1.03 |
| 26 | 25-Feb | 165.00 | 169.00 | 156.25 | 165.00 | 163.57 | 2.48 | 387.00 | 28,800 | 0.92 | 26,400 | 0.96 | 0.43 | 0.44 |
| 27 | 24-Feb | 155.10 | 161.00 | 153.50 | 161.00 | 158.09 | -0.31 | 378.00 | 30,000 | 0.96 | 30,000 | 1.09 | 0.47 | 0.50 |
| 28 | 21-Feb | 161.55 | 168.00 | 161.25 | 161.50 | 161.96 | -4.83 | 379.51 | 32,400 | 1.04 | 32,400 | 1.17 | 0.52 | 0.53 |
| 29 | 20-Feb | 168.70 | 171.50 | 158.00 | 169.70 | 166.28 | 3.67 | 398.78 | 72,000 | 2.31 | 62,400 | 2.26 | 1.04 | 1.03 |
| 30 | 19-Feb | 148.15 | 163.70 | 148.15 | 163.70 | 160.59 | 4.97 | 384.68 | 74,400 | 2.38 | 72,000 | 2.61 | 1.16 | 1.19 |
| 31 | 18-Feb | 155.95 | 156.50 | 155.95 | 155.95 | 155.98 | -5.00 | 366.47 | 33,600 | 1.08 | 33,600 | 1.22 | 0.52 | 0.55 |
| 32 | 17-Feb | 164.15 | 170.00 | 164.15 | 164.15 | 164.67 | -4.98 | 385.74 | 15,600 | 0.50 | 14,400 | 0.52 | 0.24 | 0.24 |
| 33 | 14-Feb | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -1.99 | 405.95 | 26,400 | 0.85 | 26,400 | 0.96 | 0.46 | 0.44 |
| 34 | 13-Feb | 176.25 | 176.25 | 174.90 | 176.25 | 176.22 | 2.00 | 414.17 | 64,800 | 2.08 | 64,800 | 2.35 | 1.14 | 1.07 |
| 35 | 12-Feb | 167.05 | 172.80 | 167.05 | 172.80 | 168.38 | 1.38 | 406.07 | 46,800 | 1.50 | 45,600 | 1.65 | 0.77 | 0.75 |
| 36 | 11-Feb | 172.95 | 172.95 | 170.45 | 170.45 | 171.38 | -1.98 | 400.54 | 51,600 | 1.65 | 50,400 | 1.83 | 0.86 | 0.83 |
| 37 | 10-Feb | 173.95 | 173.95 | 173.90 | 173.90 | 173.95 | 1.96 | 408.65 | 87,600 | 2.81 | 82,800 | 3.00 | 1.44 | 1.37 |
| 38 | 07-Feb | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | 1.97 | 400.78 | 217,200 | 6.96 | 217,200 | 7.87 | 3.70 | 3.59 |
| 39 | 06-Feb | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 1.98 | 393.02 | 126,000 | 4.04 | 126,000 | 4.57 | 2.11 | 2.08 |
| 40 | 05-Feb | 164.00 | 164.00 | 163.50 | 164.00 | 163.79 | 1.99 | 385.00 | 80,400 | 2.58 | 79,200 | 2.87 | 1.30 | 1.31 |
| 41 | 04-Feb | 154.50 | 160.80 | 154.50 | 160.80 | 158.64 | 2.00 | 377.87 | 51,600 | 1.65 | 50,400 | 1.83 | 0.80 | 0.83 |
| 42 | 03-Feb | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -1.99 | 370.46 | 24,000 | 0.77 | 24,000 | 0.87 | 0.38 | 0.40 |
| 43 | 01-Feb | 160.90 | 160.95 | 160.45 | 160.85 | 160.75 | 1.93 | 377.98 | 48,000 | 1.54 | 48,000 | 1.74 | 0.77 | 0.79 |
| 44 | 31-Jan | 152.95 | 158.00 | 151.85 | 157.80 | 155.92 | 1.84 | 370.82 | 145,200 | 4.65 | 142,800 | 5.17 | 2.23 | 2.36 |
| 45 | 30-Jan | 161.25 | 161.25 | 154.95 | 154.95 | 159.91 | -1.99 | 364.12 | 99,600 | 3.19 | 98,400 | 3.57 | 1.57 | 1.62 |
| 46 | 29-Jan | 162.00 | 162.00 | 158.10 | 158.10 | 158.34 | -1.98 | 371.52 | 63,600 | 2.04 | 62,400 | 2.26 | 0.99 | 1.03 |
| 47 | 28-Jan | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -2.00 | 379.04 | 18,000 | 0.58 | 18,000 | 0.65 | 0.29 | 0.30 |
| 48 | 27-Jan | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -1.99 | 386.80 | 9,600 | 0.31 | 9,600 | 0.35 | 0.16 | 0.16 |
| 49 | 24-Jan | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -1.98 | 394.67 | 12,000 | 0.38 | 12,000 | 0.43 | 0.20 | 0.20 |
| 50 | 23-Jan | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -2.04 | 402.66 | 30,000 | 0.96 | 30,000 | 1.09 | 0.51 | 0.50 |
| 51 | 22-Jan | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -2.03 | 410.88 | 12,000 | 0.38 | 12,000 | 0.43 | 0.21 | 0.20 |
| 52 | 21-Jan | 184.00 | 184.00 | 178.40 | 178.40 | 180.19 | -2.02 | 419.23 | 50,400 | 1.62 | 50,400 | 1.83 | 0.91 | 0.83 |
| 53 | 20-Jan | 177.75 | 182.00 | 177.75 | 182.00 | 177.82 | 0.36 | 427.00 | 94,800 | 3.04 | 93,600 | 3.39 | 1.66 | 1.55 |
| 54 | 17-Jan | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | -2.04 | 426.16 | 12,000 | 0.38 | 12,000 | 0.43 | 0.22 | 0.20 |
| 55 | 16-Jan | 185.00 | 185.10 | 185.00 | 185.05 | 185.06 | 1.92 | 434.85 | 52,800 | 1.69 | 51,600 | 1.87 | 0.95 | 0.85 |
| 56 | 15-Jan | 181.50 | 182.00 | 181.30 | 181.50 | 181.57 | 0.14 | 426.51 | 36,000 | 1.15 | 36,000 | 1.30 | 0.65 | 0.59 |
| 57 | 14-Jan | 177.00 | 181.25 | 177.00 | 181.25 | 179.98 | 0.77 | 425.92 | 63,600 | 2.04 | 63,600 | 2.30 | 1.14 | 1.05 |
| 58 | 13-Jan | 183.40 | 183.40 | 179.85 | 179.85 | 180.20 | -2.03 | 422.63 | 33,600 | 1.08 | 30,000 | 1.09 | 0.54 | 0.50 |
| 59 | 10-Jan | 184.00 | 185.00 | 183.30 | 183.50 | 184.23 | -1.91 | 431.21 | 43,200 | 1.38 | 42,000 | 1.52 | 0.77 | 0.69 |
| 60 | 09-Jan | 183.90 | 191.40 | 183.90 | 187.00 | 186.13 | -0.35 | 439.00 | 82,800 | 2.65 | 82,800 | 3.00 | 1.54 | 1.37 |
| 61 | 08-Jan | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -2.03 | 440.96 | 24,000 | 0.77 | 24,000 | 0.87 | 0.45 | 0.40 |
| 62 | 07-Jan | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | -2.04 | 449.89 | 16,800 | 0.54 | 16,800 | 0.61 | 0.32 | 0.28 |
| 63 | 06-Jan | 207.00 | 207.00 | 195.35 | 195.35 | 198.89 | -5.25 | 459.06 | 109,200 | 3.50 | 105,600 | 3.83 | 2.10 | 1.74 |
| 64 | 03-Jan | 198.00 | 205.80 | 190.00 | 205.60 | 202.70 | 4.67 | 483.14 | 231,600 | 7.42 | 220,800 | 8.00 | 4.48 | 3.64 |
| 65 | 02-Jan | 197.40 | 202.00 | 191.90 | 196.00 | 196.61 | 1.33 | 460.00 | 87,600 | 2.81 | 80,400 | 2.91 | 1.58 | 1.33 |
| 66 | 01-Jan | 186.00 | 193.40 | 184.00 | 193.40 | 191.42 | 4.76 | 454.47 | 133,200 | 4.27 | 126,000 | 4.57 | 2.41 | 2.08 |
| 67 | 31-Dec | 173.95 | 185.00 | 167.45 | 184.20 | 172.55 | 4.32 | 432.86 | 229,200 | 7.35 | 205,200 | 7.43 | 3.54 | 3.39 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL