Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 241.7 | Mkt_Cap Category: SME |
Sector: Fast Moving Consumer Goods | Lot Size: 600 | High52 Date: 16-Oct-2024 | Bumper: -; Drift%: - |
Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 142.0 | Barrier: -; Drift%: - |
Basic Industry: Other Food Products | Total Equity: 17,900,250 | Low52 Date: 13-Mar-2025 | SHP: 72.61 / 0.46 / 0.49 / 26.44 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 216.0 / 142.0 | Month: 177.0 / 148.1 | Week: 163.0 / 155.0 | Day: 160.05 / 159.8 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 159.80 | 160.05 | 159.80 | 160.00 | 159.99 | 2.56 | 286.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.09 | 11 |
2 | 26-Aug | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.39 | 279.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
3 | 25-Aug | 160.00 | 162.00 | 158.00 | 158.20 | 158.58 | -4.06 | 283.18 | 10,800 | 17.97 | 9,000 | 14.98 | 0.14 | 19 |
4 | 22-Aug | 158.10 | 165.00 | 158.10 | 164.90 | 162.67 | -0.33 | 295.18 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
5 | 21-Aug | 156.00 | 165.80 | 156.00 | 165.45 | 162.24 | 6.57 | 296.16 | 15,600 | 25.96 | 14,400 | 23.96 | 0.23 | 30 |
6 | 20-Aug | 158.95 | 158.95 | 155.00 | 155.25 | 157.17 | 1.14 | 277.90 | 6,600 | 10.98 | 6,000 | 9.98 | 0.09 | 13 |
7 | 19-Aug | 153.00 | 154.50 | 153.00 | 153.50 | 153.40 | 0.39 | 274.77 | 3,000 | 4.99 | 1,800 | 3.00 | 0.03 | 4 |
8 | 18-Aug | 156.10 | 161.50 | 152.00 | 152.90 | 154.19 | -2.02 | 273.69 | 7,200 | 11.98 | 6,000 | 9.98 | 0.09 | 13 |
9 | 14-Aug | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0.68 | 279.33 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
10 | 13-Aug | 156.30 | 156.75 | 155.00 | 155.00 | 156.10 | -0.16 | 277.00 | 17,400 | 28.95 | 17,400 | 28.95 | 0.27 | 37 |
11 | 12-Aug | 163.00 | 163.00 | 155.25 | 155.25 | 159.83 | -4.17 | 277.90 | 14,400 | 23.96 | 13,200 | 21.96 | 0.21 | 28 |
12 | 11-Aug | 162.50 | 162.50 | 162.00 | 162.00 | 162.06 | 0.00 | 289.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.09 | 11 |
13 | 08-Aug | 167.00 | 167.00 | 162.00 | 162.00 | 164.16 | -1.82 | 289.00 | 12,000 | 19.97 | 10,200 | 16.97 | 0.17 | 22 |
14 | 07-Aug | 166.00 | 168.00 | 163.00 | 165.00 | 164.89 | 0.00 | 295.00 | 20,400 | 33.94 | 19,800 | 32.95 | 0.33 | 42 |
15 | 06-Aug | 162.00 | 165.50 | 162.00 | 165.00 | 163.83 | 1.54 | 295.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.09 | 11 |
16 | 05-Aug | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.81 | 290.88 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
17 | 04-Aug | 162.50 | 165.50 | 162.50 | 165.50 | 164.00 | -0.33 | 296.25 | 1,800 | 3.00 | 1,200 | 2.00 | 0.00 | 3 |
18 | 01-Aug | 151.00 | 168.00 | 151.00 | 166.05 | 162.29 | 2.75 | 297.23 | 4,800 | 7.99 | 3,000 | 4.99 | 0.05 | 6 |
19 | 31-Jul | 160.10 | 167.00 | 160.10 | 161.60 | 162.03 | -0.98 | 289.27 | 5,400 | 8.99 | 3,600 | 5.99 | 0.06 | 8 |
20 | 30-Jul | 165.00 | 165.00 | 163.20 | 163.20 | 164.40 | -0.79 | 292.13 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
21 | 29-Jul | 165.00 | 177.00 | 162.00 | 164.50 | 170.07 | -0.90 | 294.46 | 25,800 | 42.93 | 18,600 | 30.95 | 0.32 | 39 |
22 | 25-Jul | 170.00 | 171.00 | 164.00 | 166.00 | 167.48 | -0.60 | 297.00 | 6,000 | 9.98 | 4,200 | 6.99 | 0.07 | 9 |
23 | 24-Jul | 173.80 | 175.00 | 166.00 | 167.00 | 169.61 | 0.00 | 298.00 | 33,600 | 55.91 | 28,200 | 46.92 | 0.48 | 60 |
24 | 23-Jul | 165.00 | 171.45 | 165.00 | 167.00 | 168.90 | 1.06 | 298.00 | 42,000 | 69.88 | 36,000 | 59.90 | 0.61 | 76 |
25 | 22-Jul | 154.50 | 169.70 | 152.00 | 165.25 | 161.81 | 10.24 | 295.80 | 48,000 | 79.87 | 38,400 | 63.89 | 0.62 | 81 |
26 | 21-Jul | 152.00 | 152.00 | 149.00 | 149.90 | 150.53 | -1.38 | 268.32 | 12,600 | 20.97 | 9,600 | 15.97 | 0.14 | 20 |
27 | 18-Jul | 156.50 | 156.50 | 151.00 | 152.00 | 152.34 | -1.65 | 272.00 | 7,800 | 12.98 | 6,600 | 10.98 | 0.10 | 14 |
28 | 17-Jul | 150.40 | 156.95 | 150.40 | 154.55 | 153.32 | 2.76 | 276.65 | 5,400 | 8.99 | 4,200 | 6.99 | 0.06 | 9 |
29 | 16-Jul | 151.50 | 153.00 | 149.00 | 150.40 | 150.19 | -0.30 | 269.22 | 25,800 | 42.93 | 19,800 | 32.95 | 0.30 | 42 |
30 | 15-Jul | 151.00 | 153.95 | 148.10 | 150.85 | 150.83 | -2.05 | 270.03 | 22,800 | 37.94 | 15,600 | 25.96 | 0.24 | 33 |
31 | 14-Jul | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.20 | 275.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
32 | 11-Jul | 156.40 | 156.40 | 153.70 | 153.70 | 154.62 | -1.09 | 275.13 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
33 | 10-Jul | 160.00 | 160.00 | 154.00 | 155.40 | 155.97 | -3.48 | 278.17 | 5,400 | 8.99 | 5,400 | 8.99 | 0.08 | 11 |
34 | 09-Jul | 161.95 | 161.95 | 160.90 | 161.00 | 161.21 | 1.35 | 288.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
35 | 08-Jul | 158.00 | 160.00 | 156.00 | 158.85 | 158.39 | 1.21 | 284.35 | 13,800 | 22.96 | 12,600 | 20.97 | 0.20 | 27 |
36 | 07-Jul | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 2.78 | 280.94 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
37 | 04-Jul | 152.55 | 154.50 | 152.50 | 152.70 | 153.38 | -3.32 | 273.34 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 5 |
38 | 03-Jul | 154.00 | 157.95 | 154.00 | 157.95 | 155.62 | 3.54 | 282.73 | 6,600 | 10.98 | 5,400 | 8.99 | 0.08 | 11 |
39 | 02-Jul | 152.50 | 156.30 | 150.15 | 152.55 | 151.85 | 0.33 | 273.07 | 6,600 | 10.98 | 4,800 | 7.99 | 0.07 | 10 |
40 | 01-Jul | 159.00 | 162.00 | 150.00 | 152.05 | 155.36 | -2.53 | 272.17 | 13,800 | 22.96 | 11,400 | 18.97 | 0.18 | 24 |
41 | 30-Jun | 157.00 | 157.20 | 156.00 | 156.00 | 156.55 | -0.13 | 279.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
42 | 27-Jun | 155.05 | 160.95 | 155.00 | 156.20 | 156.14 | 0.71 | 279.60 | 6,000 | 9.98 | 3,600 | 5.99 | 0.06 | 8 |
43 | 26-Jun | 158.10 | 159.75 | 155.10 | 155.10 | 156.46 | -0.89 | 277.63 | 5,400 | 8.99 | 4,200 | 6.99 | 0.07 | 9 |
44 | 25-Jun | 161.00 | 161.00 | 156.00 | 156.50 | 158.30 | -1.57 | 280.14 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 6 |
45 | 24-Jun | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.00 | 284.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
46 | 23-Jun | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.87 | 284.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
47 | 20-Jun | 161.80 | 161.80 | 159.00 | 160.40 | 160.40 | 1.52 | 287.12 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
48 | 19-Jun | 158.70 | 158.70 | 158.00 | 158.00 | 158.23 | -0.44 | 282.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
49 | 18-Jun | 160.00 | 160.00 | 158.70 | 158.70 | 158.97 | -0.81 | 284.08 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 6 |
50 | 17-Jun | 155.00 | 162.95 | 155.00 | 160.00 | 160.00 | 0.63 | 286.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.00 | 11 |
51 | 16-Jun | 160.00 | 160.00 | 159.00 | 159.00 | 159.17 | -0.44 | 284.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
52 | 13-Jun | 164.00 | 164.50 | 159.00 | 159.70 | 161.62 | -4.37 | 285.87 | 9,600 | 15.97 | 7,800 | 12.98 | 0.13 | 16 |
53 | 12-Jun | 166.00 | 171.00 | 166.00 | 167.00 | 168.19 | -1.65 | 298.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 10 |
54 | 11-Jun | 168.00 | 171.95 | 168.00 | 169.80 | 169.89 | -0.12 | 303.95 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 5 |
55 | 10-Jun | 169.40 | 170.00 | 169.40 | 170.00 | 169.67 | 0.38 | 304.00 | 4,200 | 6.99 | 3,000 | 4.99 | 0.05 | 6 |
56 | 09-Jun | 168.20 | 169.70 | 168.00 | 169.35 | 168.91 | 2.51 | 303.14 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
57 | 06-Jun | 167.00 | 167.35 | 165.00 | 165.20 | 165.87 | 0.73 | 295.71 | 3,600 | 5.99 | 3,000 | 4.99 | 0.05 | 6 |
58 | 05-Jun | 162.00 | 167.20 | 162.00 | 164.00 | 164.95 | 1.96 | 293.00 | 6,000 | 9.98 | 4,800 | 7.99 | 0.08 | 10 |
59 | 04-Jun | 167.50 | 167.50 | 160.00 | 160.85 | 162.92 | -3.97 | 287.93 | 13,200 | 21.96 | 10,200 | 16.97 | 0.17 | 22 |
60 | 03-Jun | 167.05 | 167.50 | 166.00 | 167.50 | 167.03 | 0.30 | 299.83 | 4,800 | 7.99 | 3,600 | 5.99 | 0.06 | 8 |
61 | 02-Jun | 168.55 | 172.70 | 167.00 | 167.00 | 169.30 | -0.89 | 298.00 | 11,400 | 18.97 | 7,200 | 11.98 | 0.12 | 15 |
62 | 30-May | 170.20 | 170.20 | 168.00 | 168.50 | 168.84 | -0.97 | 301.62 | 7,200 | 11.98 | 6,000 | 9.98 | 0.10 | 13 |
63 | 29-May | 172.45 | 172.45 | 170.15 | 170.15 | 171.03 | -1.33 | 304.57 | 1,800 | 3.00 | 1,200 | 2.00 | 0.02 | 3 |
64 | 28-May | 169.00 | 175.80 | 168.00 | 172.45 | 170.19 | 0.20 | 308.69 | 7,200 | 11.98 | 5,400 | 8.99 | 0.09 | 11 |
65 | 27-May | 172.10 | 172.10 | 172.00 | 172.10 | 172.03 | 0.00 | 308.06 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
66 | 26-May | 174.50 | 174.50 | 171.25 | 172.10 | 173.12 | -1.06 | 308.06 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 10 |
67 | 23-May | 173.90 | 173.95 | 171.05 | 173.95 | 173.20 | 0.00 | 311.37 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 4 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA