| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 204.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 600 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 97.0 | Barrier: 109.0; Drift%: 10.66 |
| Basic Industry: Other Food Products | Total Equity: 17,900,250 | Low52 Date: 30-Mar-2026 | SHP: 72.61 / 0.46 / 1.53 / 25.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 216.0 / 142.0 | Month: 181.0 / 155.5 | Week: 139.0 / 122.0 | Day: 127.55 / 118.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 118.00 | 127.55 | 118.00 | 122.00 | 122.59 | 3.39 | 218.00 | 6,000 | 9.98 | 4,200 | 6.99 | 0.05 | 9 |
| 2 | 06-Apr | 111.20 | 118.00 | 111.20 | 118.00 | 113.89 | 4.47 | 211.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.05 | 9 |
| 3 | 02-Apr | 106.80 | 112.95 | 106.80 | 112.95 | 109.01 | 7.47 | 202.18 | 6,600 | 10.98 | 6,000 | 9.98 | 0.07 | 13 |
| 4 | 01-Apr | 109.00 | 109.00 | 105.00 | 105.10 | 106.37 | 5.47 | 188.13 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 4 |
| 5 | 30-Mar | 107.00 | 110.00 | 97.00 | 99.65 | 101.71 | -2.73 | 178.38 | 24,000 | 39.93 | 23,400 | 38.94 | 0.24 | 51 |
| 6 | 27-Mar | 115.55 | 115.55 | 101.00 | 102.45 | 104.91 | -8.85 | 183.39 | 22,800 | 37.94 | 18,000 | 29.95 | 0.19 | 40 |
| 7 | 25-Mar | 105.00 | 115.50 | 105.00 | 112.40 | 107.40 | 4.07 | 201.20 | 25,200 | 41.93 | 24,000 | 39.93 | 0.26 | 53 |
| 8 | 24-Mar | 107.00 | 113.00 | 106.00 | 108.00 | 107.45 | 1.41 | 193.00 | 39,600 | 65.89 | 37,800 | 62.90 | 0.41 | 83 |
| 9 | 23-Mar | 108.00 | 108.00 | 104.00 | 106.50 | 105.85 | -1.84 | 190.64 | 6,000 | 9.98 | 5,400 | 8.99 | 0.06 | 12 |
| 10 | 20-Mar | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.23 | 194.22 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
| 11 | 19-Mar | 110.25 | 111.05 | 107.95 | 108.25 | 109.75 | -3.82 | 193.77 | 8,400 | 13.98 | 5,400 | 8.99 | 0.06 | 12 |
| 12 | 18-Mar | 111.00 | 115.00 | 111.00 | 112.55 | 111.99 | -0.35 | 201.47 | 19,800 | 32.95 | 19,800 | 32.95 | 0.22 | 44 |
| 13 | 17-Mar | 110.00 | 113.50 | 108.00 | 112.95 | 111.90 | 2.68 | 202.18 | 21,000 | 34.94 | 20,400 | 33.94 | 0.23 | 45 |
| 14 | 16-Mar | 109.05 | 112.50 | 108.05 | 110.00 | 110.97 | -1.57 | 196.00 | 28,800 | 47.92 | 28,200 | 46.92 | 0.31 | 62 |
| 15 | 13-Mar | 114.00 | 114.95 | 111.75 | 111.75 | 113.65 | 1.54 | 200.04 | 3,600 | 5.99 | 3,600 | 5.99 | 0.04 | 8 |
| 16 | 12-Mar | 112.00 | 115.00 | 109.00 | 110.05 | 111.62 | -4.35 | 196.99 | 8,400 | 13.98 | 6,000 | 9.98 | 0.07 | 13 |
| 17 | 11-Mar | 115.00 | 119.90 | 115.00 | 115.05 | 117.36 | -2.66 | 205.94 | 2,400 | 3.99 | 1,200 | 2.00 | 0.01 | 3 |
| 18 | 10-Mar | 124.00 | 125.35 | 115.00 | 118.20 | 119.65 | -3.11 | 211.58 | 7,800 | 12.98 | 6,600 | 10.98 | 0.08 | 15 |
| 19 | 09-Mar | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.39 | 218.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.00 | 4 |
| 20 | 06-Mar | 115.00 | 118.00 | 115.00 | 118.00 | 117.00 | 1.72 | 211.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.00 | 4 |
| 21 | 05-Mar | 119.50 | 119.50 | 116.00 | 116.00 | 117.40 | 0.43 | 207.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.05 | 9 |
| 22 | 04-Mar | 113.50 | 118.50 | 110.15 | 115.50 | 114.24 | -1.53 | 206.75 | 6,600 | 10.98 | 6,000 | 9.98 | 0.07 | 13 |
| 23 | 02-Mar | 121.00 | 125.40 | 116.25 | 117.30 | 119.58 | -6.46 | 209.97 | 10,200 | 16.97 | 10,200 | 16.97 | 0.12 | 22 |
| 24 | 27-Feb | 130.00 | 130.00 | 122.00 | 125.40 | 124.28 | -3.54 | 224.47 | 31,200 | 51.91 | 27,000 | 44.93 | 0.34 | 59 |
| 25 | 26-Feb | 135.00 | 135.00 | 130.00 | 130.00 | 131.36 | -2.99 | 232.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.04 | 7 |
| 26 | 25-Feb | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60 | 239.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 27 | 24-Feb | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21 | 248.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 28 | 23-Feb | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16 | 243.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 29 | 19-Feb | 135.90 | 139.00 | 135.90 | 139.00 | 136.97 | 2.73 | 248.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 4 |
| 30 | 18-Feb | 135.65 | 139.80 | 134.00 | 135.30 | 135.32 | 0.22 | 242.19 | 10,200 | 16.97 | 10,200 | 16.97 | 0.14 | 22 |
| 31 | 17-Feb | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85 | 241.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 32 | 16-Feb | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52 | 232.00 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 1 |
| 33 | 13-Feb | 134.00 | 134.00 | 131.55 | 132.00 | 132.43 | -3.65 | 236.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 5 |
| 34 | 12-Feb | 136.25 | 137.00 | 136.25 | 137.00 | 136.63 | -2.84 | 245.00 | 1,200 | 2.00 | 600 | 1.00 | 0.01 | 1 |
| 35 | 11-Feb | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92 | 252.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 36 | 10-Feb | 135.10 | 137.00 | 135.10 | 137.00 | 135.48 | -0.33 | 245.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.04 | 7 |
| 37 | 09-Feb | 138.40 | 139.80 | 135.10 | 137.45 | 137.77 | 0.88 | 246.04 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 4 |
| 38 | 06-Feb | 130.00 | 136.25 | 130.00 | 136.25 | 134.08 | -0.18 | 243.89 | 3,600 | 5.99 | 2,400 | 3.99 | 0.03 | 5 |
| 39 | 05-Feb | 132.00 | 141.25 | 124.30 | 136.50 | 132.55 | 3.76 | 244.34 | 7,200 | 11.98 | 4,800 | 7.99 | 0.06 | 11 |
| 40 | 04-Feb | 130.00 | 133.00 | 129.95 | 131.55 | 130.83 | -1.09 | 235.48 | 7,800 | 12.98 | 7,200 | 11.98 | 0.09 | 16 |
| 41 | 02-Feb | 134.00 | 134.00 | 132.00 | 133.00 | 133.33 | -0.78 | 238.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.05 | 8 |
| 42 | 01-Feb | 139.00 | 139.00 | 120.05 | 134.05 | 134.42 | -4.96 | 239.95 | 6,000 | 9.98 | 4,200 | 6.99 | 0.06 | 9 |
| 43 | 30-Jan | 141.50 | 141.50 | 141.00 | 141.05 | 141.15 | -2.05 | 252.48 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 4 |
| 44 | 29-Jan | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.49 | 257.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 45 | 28-Jan | 147.05 | 147.15 | 143.30 | 143.30 | 144.86 | 1.42 | 256.51 | 3,000 | 4.99 | 3,000 | 4.99 | 0.04 | 7 |
| 46 | 27-Jan | 149.70 | 149.70 | 141.30 | 141.30 | 146.05 | 3.86 | 252.93 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 5 |
| 47 | 23-Jan | 134.00 | 141.50 | 134.00 | 136.05 | 137.57 | -0.73 | 243.53 | 5,400 | 8.99 | 2,400 | 3.99 | 0.03 | 5 |
| 48 | 22-Jan | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 1.52 | 245.32 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
| 49 | 21-Jan | 137.90 | 138.50 | 135.00 | 135.00 | 137.09 | -1.50 | 241.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.06 | 9 |
| 50 | 20-Jan | 143.00 | 143.50 | 124.50 | 137.05 | 138.05 | -5.25 | 245.32 | 14,400 | 23.96 | 10,800 | 17.97 | 0.15 | 24 |
| 51 | 19-Jan | 149.80 | 149.80 | 144.65 | 144.65 | 148.75 | -3.44 | 258.93 | 6,000 | 9.98 | 5,400 | 8.99 | 0.08 | 12 |
| 52 | 16-Jan | 153.05 | 156.30 | 147.50 | 149.80 | 152.01 | -5.96 | 268.15 | 16,200 | 26.96 | 12,000 | 19.97 | 0.18 | 26 |
| 53 | 14-Jan | 151.25 | 160.80 | 146.10 | 159.30 | 155.65 | 5.32 | 285.15 | 6,600 | 10.98 | 2,400 | 3.99 | 0.04 | 5 |
| 54 | 13-Jan | 152.75 | 152.75 | 151.25 | 151.25 | 151.74 | 0.00 | 270.74 | 4,200 | 6.99 | 4,200 | 6.99 | 0.06 | 9 |
| 55 | 12-Jan | 153.30 | 161.95 | 150.25 | 151.25 | 154.58 | -1.14 | 270.74 | 4,200 | 6.99 | 2,400 | 3.99 | 0.04 | 5 |
| 56 | 09-Jan | 155.00 | 155.00 | 153.00 | 153.00 | 154.00 | -1.89 | 273.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.00 | 5 |
| 57 | 08-Jan | 163.85 | 163.85 | 155.00 | 155.95 | 157.86 | -5.77 | 279.15 | 8,400 | 13.98 | 7,200 | 11.98 | 0.11 | 16 |
| 58 | 07-Jan | 160.10 | 166.00 | 160.10 | 165.50 | 163.14 | 3.37 | 296.25 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 7 |
| 59 | 06-Jan | 163.00 | 163.00 | 160.10 | 160.10 | 161.07 | 0.06 | 286.58 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
| 60 | 05-Jan | 160.10 | 160.10 | 160.00 | 160.00 | 160.05 | -0.93 | 286.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 61 | 02-Jan | 163.30 | 163.30 | 156.00 | 161.50 | 160.81 | -0.92 | 289.09 | 4,200 | 6.99 | 3,000 | 4.99 | 0.05 | 7 |
| 62 | 01-Jan | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.59 | 291.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 63 | 31-Dec | 160.00 | 160.45 | 160.00 | 160.45 | 160.37 | 0.28 | 287.21 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 64 | 30-Dec | 156.05 | 160.00 | 156.00 | 160.00 | 157.01 | 2.89 | 286.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 4 |
| 65 | 29-Dec | 155.55 | 155.55 | 155.50 | 155.50 | 155.53 | -0.99 | 278.35 | 6,600 | 10.98 | 6,000 | 9.98 | 0.09 | 13 |
| 66 | 26-Dec | 160.00 | 161.00 | 157.05 | 157.05 | 159.25 | -2.45 | 281.12 | 6,000 | 9.98 | 5,400 | 8.99 | 0.09 | 12 |
| 67 | 24-Dec | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.00 | 288.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL