| 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: 158.3; Drift%: -7.98 |
| Basic Industry: Other Food Products | Total Equity: 23,499,200 | Low52 Date: 26-Nov-2024 | 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: 207.9 / 168.0 | Week: 169.0 / 155.0 | Day: 153.75 / 142.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 148.50 | 153.75 | 142.30 | 146.60 | 146.93 | -0.68 | 344.50 | 66,000 | 9.17 | 48,000 | 8.00 | 0.71 | 55 |
| 2 | 11-Nov | 148.50 | 149.75 | 138.50 | 147.60 | 144.09 | 0.17 | 346.85 | 63,600 | 8.83 | 42,600 | 7.10 | 0.61 | 49 |
| 3 | 10-Nov | 162.35 | 162.35 | 146.00 | 147.35 | 150.97 | -6.44 | 346.26 | 79,800 | 11.08 | 61,200 | 10.20 | 0.92 | 71 |
| 4 | 07-Nov | 160.55 | 165.00 | 153.75 | 157.50 | 159.36 | -4.55 | 370.11 | 40,200 | 5.58 | 33,600 | 5.60 | 0.54 | 39 |
| 5 | 06-Nov | 164.75 | 179.90 | 164.00 | 165.00 | 169.34 | 3.35 | 387.00 | 103,200 | 14.33 | 83,400 | 13.90 | 1.41 | 96 |
| 6 | 04-Nov | 153.25 | 162.35 | 153.25 | 159.65 | 158.97 | 2.50 | 375.16 | 24,000 | 3.33 | 20,400 | 3.40 | 0.32 | 24 |
| 7 | 03-Nov | 152.00 | 158.30 | 151.35 | 155.75 | 155.32 | -1.98 | 366.00 | 31,800 | 4.42 | 23,400 | 3.90 | 0.36 | 27 |
| 8 | 31-Oct | 158.80 | 159.30 | 155.00 | 158.90 | 157.19 | 0.63 | 373.40 | 24,000 | 3.33 | 18,600 | 3.10 | 0.29 | 21 |
| 9 | 30-Oct | 160.80 | 162.95 | 157.30 | 157.90 | 160.08 | -4.59 | 371.05 | 37,200 | 5.17 | 27,600 | 4.60 | 0.44 | 32 |
| 10 | 29-Oct | 161.00 | 169.00 | 156.30 | 165.50 | 160.90 | 2.80 | 388.91 | 68,400 | 9.50 | 56,400 | 9.40 | 0.91 | 65 |
| 11 | 28-Oct | 163.15 | 164.50 | 160.00 | 161.00 | 161.80 | -3.42 | 378.00 | 76,800 | 10.67 | 51,600 | 8.60 | 0.83 | 60 |
| 12 | 27-Oct | 167.50 | 169.00 | 165.00 | 166.70 | 167.20 | -1.30 | 391.73 | 26,400 | 3.67 | 20,400 | 3.40 | 0.34 | 24 |
| 13 | 24-Oct | 170.50 | 170.50 | 167.00 | 168.90 | 168.37 | -0.47 | 396.90 | 13,200 | 1.83 | 9,600 | 1.60 | 0.16 | 11 |
| 14 | 23-Oct | 167.25 | 172.00 | 167.25 | 169.70 | 169.78 | -0.12 | 398.78 | 26,400 | 3.67 | 20,400 | 3.40 | 0.35 | 24 |
| 15 | 21-Oct | 164.55 | 171.95 | 164.55 | 169.90 | 168.74 | 2.23 | 399.25 | 9,600 | 1.33 | 7,200 | 1.20 | 0.12 | 8 |
| 16 | 20-Oct | 166.25 | 166.25 | 166.20 | 166.20 | 166.21 | 0.91 | 390.56 | 8,400 | 1.17 | 8,400 | 1.40 | 0.14 | 10 |
| 17 | 17-Oct | 167.00 | 167.15 | 164.00 | 164.70 | 166.18 | -1.38 | 387.03 | 14,400 | 2.00 | 9,600 | 1.60 | 0.16 | 11 |
| 18 | 16-Oct | 170.00 | 170.00 | 165.45 | 167.00 | 167.73 | -0.83 | 392.00 | 7,200 | 1.00 | 6,000 | 1.00 | 0.10 | 7 |
| 19 | 15-Oct | 166.90 | 171.00 | 165.50 | 168.40 | 168.24 | 2.12 | 395.73 | 15,600 | 2.17 | 13,200 | 2.20 | 0.22 | 15 |
| 20 | 14-Oct | 168.50 | 168.50 | 164.90 | 164.90 | 166.52 | -1.14 | 387.50 | 15,600 | 2.17 | 14,400 | 2.40 | 0.24 | 17 |
| 21 | 13-Oct | 167.10 | 169.95 | 164.45 | 166.80 | 166.96 | -1.33 | 391.97 | 27,600 | 3.83 | 22,800 | 3.80 | 0.38 | 26 |
| 22 | 10-Oct | 169.35 | 172.00 | 168.05 | 169.05 | 170.11 | -0.76 | 397.25 | 12,000 | 1.67 | 10,800 | 1.80 | 0.18 | 12 |
| 23 | 09-Oct | 173.50 | 173.50 | 168.90 | 170.35 | 170.37 | -0.99 | 400.31 | 26,400 | 3.67 | 18,000 | 3.00 | 0.31 | 21 |
| 24 | 08-Oct | 172.90 | 174.00 | 170.50 | 172.05 | 172.24 | -0.49 | 404.30 | 12,000 | 1.67 | 10,800 | 1.80 | 0.19 | 12 |
| 25 | 07-Oct | 171.00 | 173.00 | 170.85 | 172.90 | 172.25 | 0.79 | 406.30 | 18,000 | 2.50 | 12,000 | 2.00 | 0.21 | 14 |
| 26 | 06-Oct | 172.00 | 173.55 | 171.05 | 171.55 | 172.34 | -3.27 | 403.13 | 18,000 | 2.50 | 13,200 | 2.20 | 0.23 | 15 |
| 27 | 03-Oct | 175.00 | 178.00 | 172.65 | 177.35 | 175.70 | -0.28 | 416.76 | 24,000 | 3.33 | 21,600 | 3.60 | 0.38 | 25 |
| 28 | 01-Oct | 169.50 | 177.85 | 169.50 | 177.85 | 172.79 | 4.86 | 417.93 | 40,800 | 5.67 | 32,400 | 5.40 | 0.56 | 37 |
| 29 | 30-Sep | 186.00 | 186.00 | 168.00 | 169.60 | 174.81 | -5.86 | 398.55 | 45,600 | 6.33 | 32,400 | 5.40 | 0.57 | 37 |
| 30 | 29-Sep | 185.95 | 186.90 | 180.00 | 180.15 | 182.49 | -2.15 | 423.34 | 42,000 | 5.83 | 32,400 | 5.40 | 0.59 | 37 |
| 31 | 26-Sep | 182.00 | 188.80 | 182.00 | 184.10 | 184.19 | 1.60 | 432.62 | 13,200 | 1.83 | 10,800 | 1.80 | 0.20 | 12 |
| 32 | 25-Sep | 185.00 | 185.05 | 178.00 | 181.20 | 181.58 | -3.13 | 425.81 | 63,600 | 8.83 | 42,000 | 7.00 | 0.76 | 48 |
| 33 | 24-Sep | 195.10 | 198.45 | 184.00 | 187.05 | 191.17 | -4.52 | 439.55 | 42,000 | 5.83 | 33,600 | 5.60 | 0.64 | 39 |
| 34 | 23-Sep | 197.00 | 200.00 | 195.10 | 195.90 | 196.83 | -0.56 | 460.35 | 24,000 | 3.33 | 20,400 | 3.40 | 0.40 | 24 |
| 35 | 22-Sep | 198.00 | 200.00 | 197.00 | 197.00 | 198.26 | -1.25 | 462.00 | 14,400 | 2.00 | 13,200 | 2.20 | 0.26 | 15 |
| 36 | 19-Sep | 195.50 | 200.00 | 195.10 | 199.50 | 196.70 | 0.15 | 468.81 | 30,000 | 4.17 | 21,600 | 3.60 | 0.42 | 25 |
| 37 | 18-Sep | 197.75 | 200.00 | 197.75 | 199.20 | 199.62 | 1.12 | 468.10 | 39,600 | 5.50 | 36,000 | 6.00 | 0.72 | 42 |
| 38 | 17-Sep | 197.65 | 200.00 | 197.00 | 197.00 | 198.31 | -0.96 | 462.00 | 14,400 | 2.00 | 12,000 | 2.00 | 0.24 | 14 |
| 39 | 16-Sep | 199.00 | 201.00 | 198.90 | 198.90 | 199.46 | 0.66 | 467.40 | 26,400 | 3.67 | 22,800 | 3.80 | 0.45 | 26 |
| 40 | 15-Sep | 198.00 | 199.45 | 196.20 | 197.60 | 197.18 | -0.60 | 464.34 | 46,800 | 6.50 | 39,600 | 6.60 | 0.78 | 46 |
| 41 | 12-Sep | 197.60 | 199.60 | 197.60 | 198.80 | 197.84 | 0.99 | 467.16 | 12,000 | 1.67 | 12,000 | 2.00 | 0.24 | 14 |
| 42 | 11-Sep | 200.05 | 200.05 | 196.00 | 196.85 | 197.56 | -2.06 | 462.58 | 31,200 | 4.33 | 21,600 | 3.60 | 0.43 | 25 |
| 43 | 10-Sep | 198.80 | 203.95 | 198.00 | 201.00 | 200.44 | 2.16 | 472.00 | 14,400 | 2.00 | 12,000 | 2.00 | 0.24 | 14 |
| 44 | 09-Sep | 200.50 | 200.60 | 196.15 | 196.75 | 199.03 | -1.87 | 462.35 | 34,800 | 4.83 | 30,000 | 5.00 | 0.60 | 35 |
| 45 | 08-Sep | 200.00 | 202.95 | 200.00 | 200.50 | 200.76 | 0.28 | 471.16 | 80,400 | 11.17 | 74,400 | 12.40 | 1.49 | 86 |
| 46 | 05-Sep | 200.65 | 204.00 | 199.00 | 199.95 | 201.23 | 0.45 | 469.87 | 20,400 | 2.83 | 13,200 | 2.20 | 0.27 | 15 |
| 47 | 04-Sep | 207.90 | 207.90 | 198.70 | 199.05 | 202.55 | -1.31 | 467.75 | 54,000 | 7.50 | 37,200 | 6.20 | 0.75 | 43 |
| 48 | 03-Sep | 202.05 | 206.95 | 200.00 | 201.70 | 202.12 | 0.30 | 473.98 | 27,600 | 3.83 | 22,800 | 3.80 | 0.46 | 26 |
| 49 | 02-Sep | 202.00 | 203.00 | 200.00 | 201.10 | 201.25 | 0.27 | 472.57 | 19,200 | 2.67 | 14,400 | 2.40 | 0.29 | 17 |
| 50 | 01-Sep | 200.65 | 202.05 | 200.20 | 200.55 | 200.65 | 0.02 | 471.28 | 49,200 | 6.83 | 44,400 | 7.40 | 0.89 | 51 |
| 51 | 29-Aug | 199.00 | 200.50 | 197.00 | 200.50 | 199.28 | 2.40 | 471.16 | 14,400 | 2.00 | 13,200 | 2.20 | 0.26 | 15 |
| 52 | 28-Aug | 202.00 | 202.00 | 194.10 | 195.80 | 197.34 | -3.00 | 460.11 | 15,600 | 2.17 | 10,800 | 1.80 | 0.21 | 12 |
| 53 | 26-Aug | 210.00 | 211.65 | 200.00 | 201.85 | 206.42 | -2.86 | 474.33 | 26,400 | 3.67 | 18,000 | 3.00 | 0.37 | 21 |
| 54 | 25-Aug | 214.00 | 214.00 | 206.00 | 207.80 | 208.78 | 3.43 | 488.31 | 52,800 | 7.33 | 33,600 | 5.60 | 0.70 | 39 |
| 55 | 22-Aug | 202.00 | 203.35 | 199.20 | 200.90 | 200.94 | -0.79 | 472.10 | 8,400 | 1.17 | 6,000 | 1.00 | 0.12 | 7 |
| 56 | 21-Aug | 210.70 | 210.70 | 201.05 | 202.50 | 205.09 | -0.30 | 475.86 | 8,400 | 1.17 | 6,000 | 1.00 | 0.12 | 7 |
| 57 | 20-Aug | 210.95 | 210.95 | 202.50 | 203.10 | 205.24 | -1.79 | 477.27 | 24,000 | 3.33 | 18,000 | 3.00 | 0.37 | 21 |
| 58 | 19-Aug | 196.95 | 207.40 | 196.90 | 206.80 | 202.77 | 5.03 | 485.96 | 40,800 | 5.67 | 28,800 | 4.80 | 0.58 | 33 |
| 59 | 18-Aug | 190.55 | 196.90 | 190.00 | 196.90 | 193.20 | 3.33 | 462.70 | 14,400 | 2.00 | 10,800 | 1.80 | 0.21 | 12 |
| 60 | 14-Aug | 192.80 | 193.45 | 190.00 | 190.55 | 191.35 | -1.55 | 447.78 | 16,800 | 2.33 | 13,200 | 2.20 | 0.25 | 15 |
| 61 | 13-Aug | 194.00 | 198.00 | 193.55 | 193.55 | 194.74 | -2.42 | 454.83 | 12,000 | 1.67 | 8,400 | 1.40 | 0.16 | 10 |
| 62 | 12-Aug | 189.15 | 199.90 | 189.15 | 198.35 | 195.29 | 5.37 | 466.11 | 33,600 | 4.67 | 27,600 | 4.60 | 0.54 | 32 |
| 63 | 11-Aug | 191.00 | 194.00 | 186.50 | 188.25 | 189.93 | -1.44 | 442.37 | 10,800 | 1.50 | 7,200 | 1.20 | 0.14 | 8 |
| 64 | 08-Aug | 190.00 | 197.50 | 190.00 | 191.00 | 192.71 | 1.92 | 448.00 | 18,000 | 2.50 | 12,000 | 2.00 | 0.23 | 14 |
| 65 | 07-Aug | 191.20 | 193.00 | 183.80 | 187.40 | 188.68 | -2.50 | 440.38 | 90,000 | 12.50 | 61,200 | 10.20 | 1.15 | 71 |
| 66 | 06-Aug | 189.70 | 193.00 | 187.70 | 192.20 | 190.24 | 0.63 | 451.65 | 28,800 | 4.00 | 22,800 | 3.80 | 0.43 | 26 |
| 67 | 05-Aug | 198.00 | 198.00 | 190.65 | 191.00 | 193.12 | -4.69 | 448.00 | 46,800 | 6.50 | 31,200 | 5.20 | 0.60 | 36 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL