| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 540.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 5; VWAP21: 309.22 | Low52 Price: 292.55 | Barrier: 312.5; Drift%: 0.67 |
| Basic Industry: Dairy Products | Total Equity: 92,796,000 | Low52 Date: 30-Mar-2026 | SHP: 41.3 / 3.95 / 4.88 / 49.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 494.3 / 355.65 | Month: 485.0 / 440.25 | Week: 346.9 / 316.0 | Day: 316.75 / 308.2 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 309.15 | 316.75 | 308.20 | 314.60 | 314.13 | 0.56 | 2,919.36 | 149,576 | 1.64 | 64,968 | 1.54 | 2.04 | 14 |
| 2 | 06-Apr | 311.25 | 314.40 | 304.70 | 312.85 | 310.08 | 0.29 | 2,903.12 | 254,144 | 2.79 | 84,825 | 2.01 | 2.63 | 18 |
| 3 | 02-Apr | 305.00 | 313.50 | 299.35 | 311.95 | 307.15 | 1.38 | 2,894.77 | 250,048 | 2.75 | 81,887 | 1.94 | 2.52 | 18 |
| 4 | 01-Apr | 300.00 | 312.50 | 300.00 | 307.70 | 307.69 | 4.68 | 2,855.33 | 260,855 | 2.87 | 112,302 | 2.66 | 3.46 | 24 |
| 5 | 30-Mar | 304.30 | 304.35 | 292.55 | 293.95 | 297.66 | -3.40 | 2,727.74 | 365,459 | 4.02 | 218,896 | 5.19 | 6.52 | 47 |
| 6 | 27-Mar | 313.45 | 314.45 | 302.60 | 304.30 | 305.56 | -2.92 | 2,823.78 | 421,155 | 4.63 | 259,390 | 6.15 | 7.93 | 56 |
| 7 | 25-Mar | 311.20 | 320.40 | 309.50 | 313.45 | 317.00 | 1.49 | 2,908.69 | 521,725 | 5.74 | 261,594 | 6.21 | 8.00 | 57 |
| 8 | 24-Mar | 307.00 | 312.00 | 302.30 | 308.85 | 307.75 | 2.57 | 2,866.00 | 210,293 | 2.31 | 103,072 | 2.45 | 3.17 | 22 |
| 9 | 23-Mar | 307.00 | 308.70 | 300.45 | 301.10 | 301.93 | -2.70 | 2,794.09 | 286,510 | 3.15 | 165,083 | 3.92 | 4.98 | 36 |
| 10 | 20-Mar | 313.00 | 316.95 | 308.00 | 309.45 | 312.08 | -0.63 | 2,871.57 | 170,467 | 1.87 | 94,156 | 2.23 | 2.94 | 20 |
| 11 | 19-Mar | 315.80 | 317.65 | 310.10 | 311.40 | 313.69 | -2.75 | 2,889.67 | 186,396 | 2.05 | 87,746 | 2.08 | 2.75 | 19 |
| 12 | 18-Mar | 312.00 | 323.00 | 312.00 | 320.20 | 319.18 | 2.76 | 2,971.33 | 319,887 | 3.52 | 144,479 | 3.43 | 4.61 | 31 |
| 13 | 17-Mar | 308.90 | 314.25 | 306.80 | 311.60 | 310.34 | 0.91 | 2,891.52 | 236,873 | 2.60 | 100,465 | 2.38 | 3.12 | 22 |
| 14 | 16-Mar | 306.95 | 312.45 | 304.60 | 308.80 | 308.40 | 0.80 | 2,865.54 | 296,453 | 3.26 | 138,278 | 3.28 | 4.26 | 30 |
| 15 | 13-Mar | 323.90 | 323.90 | 300.05 | 306.35 | 309.79 | -4.89 | 2,842.81 | 522,844 | 5.75 | 221,450 | 5.25 | 6.86 | 48 |
| 16 | 12-Mar | 309.25 | 324.00 | 301.05 | 322.10 | 315.92 | 4.16 | 2,988.96 | 895,877 | 9.85 | 304,443 | 7.22 | 9.62 | 66 |
| 17 | 11-Mar | 306.15 | 324.85 | 304.45 | 309.25 | 314.74 | 0.54 | 2,869.72 | 582,764 | 6.41 | 216,638 | 5.14 | 6.82 | 47 |
| 18 | 10-Mar | 303.95 | 311.55 | 300.00 | 307.60 | 305.31 | 3.24 | 2,854.40 | 251,828 | 2.77 | 105,452 | 2.50 | 3.22 | 23 |
| 19 | 09-Mar | 300.90 | 300.90 | 294.40 | 297.95 | 298.03 | -2.73 | 2,764.86 | 342,704 | 3.77 | 160,983 | 3.82 | 4.80 | 35 |
| 20 | 06-Mar | 310.00 | 314.80 | 305.00 | 306.30 | 309.65 | -1.18 | 2,842.34 | 239,690 | 2.63 | 116,871 | 2.77 | 3.62 | 25 |
| 21 | 05-Mar | 307.20 | 318.40 | 304.35 | 309.95 | 307.48 | 0.93 | 2,876.21 | 358,733 | 3.94 | 151,118 | 3.59 | 4.65 | 33 |
| 22 | 04-Mar | 305.80 | 314.50 | 302.55 | 307.10 | 306.48 | -1.43 | 2,849.77 | 360,549 | 3.96 | 192,512 | 4.57 | 5.90 | 42 |
| 23 | 02-Mar | 300.90 | 316.80 | 300.90 | 311.55 | 311.18 | -2.14 | 2,891.06 | 448,662 | 4.93 | 201,511 | 4.78 | 6.27 | 44 |
| 24 | 27-Feb | 327.30 | 327.30 | 316.00 | 318.35 | 319.55 | -2.29 | 2,954.16 | 1,005,917 | 11.06 | 700,950 | 16.63 | 22.40 | 151 |
| 25 | 26-Feb | 326.20 | 329.95 | 322.00 | 325.80 | 325.66 | 0.35 | 3,023.29 | 309,084 | 3.40 | 147,174 | 3.49 | 4.79 | 32 |
| 26 | 25-Feb | 331.75 | 333.90 | 319.95 | 324.65 | 326.82 | -1.16 | 3,012.62 | 653,955 | 7.19 | 299,065 | 7.10 | 9.77 | 65 |
| 27 | 24-Feb | 336.85 | 336.85 | 325.00 | 328.45 | 329.28 | -2.49 | 3,047.88 | 409,426 | 4.50 | 201,690 | 4.79 | 6.64 | 44 |
| 28 | 23-Feb | 343.95 | 346.90 | 336.05 | 336.85 | 339.16 | -1.14 | 3,125.83 | 222,125 | 2.44 | 119,979 | 2.85 | 4.07 | 26 |
| 29 | 20-Feb | 344.60 | 344.65 | 337.50 | 340.75 | 340.27 | -0.97 | 3,162.02 | 345,649 | 3.80 | 169,577 | 4.02 | 5.77 | 37 |
| 30 | 19-Feb | 354.35 | 355.00 | 341.00 | 344.10 | 347.46 | -2.89 | 3,193.11 | 252,087 | 2.77 | 155,030 | 3.68 | 5.39 | 34 |
| 31 | 18-Feb | 354.00 | 356.50 | 348.20 | 354.35 | 352.69 | 0.37 | 3,288.23 | 193,962 | 2.13 | 76,630 | 1.82 | 2.70 | 17 |
| 32 | 17-Feb | 351.85 | 356.75 | 348.00 | 353.05 | 353.37 | 0.84 | 3,276.16 | 167,625 | 1.84 | 87,632 | 2.08 | 3.10 | 19 |
| 33 | 16-Feb | 355.70 | 357.00 | 348.70 | 350.10 | 351.39 | -1.56 | 3,248.79 | 281,156 | 3.09 | 172,418 | 4.09 | 6.06 | 37 |
| 34 | 13-Feb | 362.00 | 362.75 | 354.05 | 355.65 | 356.99 | -2.51 | 3,300.29 | 253,197 | 2.78 | 143,000 | 3.39 | 5.10 | 31 |
| 35 | 12-Feb | 370.90 | 370.95 | 362.05 | 364.80 | 365.28 | -1.14 | 3,385.20 | 230,381 | 2.53 | 127,381 | 3.02 | 4.65 | 28 |
| 36 | 11-Feb | 371.10 | 374.00 | 365.25 | 369.00 | 369.08 | -0.57 | 3,424.00 | 363,679 | 4.00 | 183,527 | 4.35 | 6.77 | 40 |
| 37 | 10-Feb | 380.00 | 382.00 | 368.75 | 371.10 | 375.37 | -1.75 | 3,443.66 | 716,250 | 7.87 | 471,846 | 11.19 | 17.71 | 102 |
| 38 | 09-Feb | 365.05 | 382.90 | 364.95 | 377.70 | 377.06 | 3.74 | 3,504.90 | 736,057 | 8.09 | 411,651 | 9.77 | 15.52 | 89 |
| 39 | 06-Feb | 376.40 | 376.40 | 362.00 | 364.10 | 365.33 | -3.27 | 3,378.70 | 326,644 | 3.59 | 180,363 | 4.28 | 6.59 | 39 |
| 40 | 05-Feb | 380.55 | 381.05 | 370.00 | 376.40 | 374.70 | -1.43 | 3,492.84 | 300,611 | 3.30 | 119,761 | 2.84 | 4.49 | 26 |
| 41 | 04-Feb | 347.00 | 387.95 | 343.30 | 381.85 | 368.48 | 9.71 | 3,543.42 | 948,138 | 10.42 | 383,688 | 9.10 | 14.14 | 83 |
| 42 | 03-Feb | 360.00 | 360.00 | 339.70 | 348.05 | 344.95 | 1.59 | 3,229.76 | 630,631 | 6.93 | 314,889 | 7.47 | 10.86 | 68 |
| 43 | 02-Feb | 353.25 | 354.35 | 341.50 | 342.60 | 346.18 | -3.01 | 3,179.19 | 311,642 | 3.43 | 169,523 | 4.02 | 5.87 | 37 |
| 44 | 01-Feb | 359.10 | 367.00 | 351.30 | 353.25 | 360.08 | -1.63 | 3,278.02 | 268,147 | 2.95 | 114,043 | 2.71 | 4.11 | 25 |
| 45 | 30-Jan | 363.00 | 364.00 | 351.05 | 359.10 | 355.65 | -1.01 | 3,332.30 | 645,769 | 7.10 | 310,615 | 7.37 | 11.05 | 67 |
| 46 | 29-Jan | 368.00 | 374.00 | 358.20 | 362.75 | 363.06 | -8.55 | 3,366.17 | 1,786,645 | 19.64 | 782,325 | 18.56 | 28.40 | 169 |
| 47 | 28-Jan | 401.55 | 404.00 | 394.00 | 396.65 | 398.11 | -0.65 | 3,680.75 | 410,354 | 4.51 | 250,143 | 5.93 | 9.96 | 54 |
| 48 | 27-Jan | 396.55 | 405.05 | 392.00 | 399.25 | 396.58 | 0.18 | 3,704.88 | 175,869 | 1.93 | 78,083 | 1.85 | 3.10 | 17 |
| 49 | 23-Jan | 414.20 | 414.55 | 392.60 | 398.55 | 404.30 | -3.69 | 3,698.38 | 133,374 | 1.47 | 78,069 | 1.85 | 3.16 | 17 |
| 50 | 22-Jan | 407.75 | 421.05 | 407.75 | 413.80 | 415.67 | 0.82 | 3,839.90 | 134,822 | 1.48 | 49,335 | 1.17 | 2.05 | 11 |
| 51 | 21-Jan | 414.00 | 418.95 | 405.75 | 410.45 | 411.69 | -2.03 | 3,808.81 | 231,927 | 2.55 | 108,671 | 2.58 | 4.47 | 24 |
| 52 | 20-Jan | 437.10 | 437.80 | 413.10 | 418.95 | 426.03 | -4.76 | 3,887.69 | 312,525 | 3.44 | 158,093 | 3.75 | 6.74 | 34 |
| 53 | 19-Jan | 439.00 | 443.05 | 433.10 | 439.90 | 438.10 | -0.81 | 4,082.10 | 197,186 | 2.17 | 106,491 | 2.53 | 4.67 | 23 |
| 54 | 16-Jan | 442.20 | 447.60 | 440.00 | 443.50 | 443.86 | 0.10 | 4,115.50 | 169,045 | 1.86 | 94,796 | 2.25 | 4.21 | 21 |
| 55 | 14-Jan | 442.10 | 446.25 | 440.85 | 443.05 | 443.04 | -0.21 | 4,111.33 | 91,317 | 1.00 | 48,263 | 1.15 | 2.14 | 10 |
| 56 | 13-Jan | 440.40 | 446.40 | 439.00 | 444.00 | 443.19 | 0.78 | 4,120.00 | 109,973 | 1.21 | 45,424 | 1.08 | 2.01 | 10 |
| 57 | 12-Jan | 441.35 | 446.40 | 435.65 | 440.55 | 440.84 | -1.14 | 4,088.13 | 215,873 | 2.37 | 109,010 | 2.59 | 4.81 | 24 |
| 58 | 09-Jan | 462.00 | 463.20 | 444.00 | 445.65 | 451.70 | -4.18 | 4,135.45 | 238,743 | 2.62 | 104,318 | 2.47 | 4.71 | 23 |
| 59 | 08-Jan | 455.00 | 468.05 | 453.40 | 465.10 | 459.95 | 1.25 | 4,315.94 | 280,529 | 3.08 | 131,004 | 3.11 | 6.03 | 28 |
| 60 | 07-Jan | 460.30 | 465.00 | 457.00 | 459.35 | 460.13 | -0.82 | 4,262.58 | 116,548 | 1.28 | 59,827 | 1.42 | 2.75 | 13 |
| 61 | 06-Jan | 463.30 | 466.90 | 455.00 | 463.15 | 461.24 | -0.03 | 4,297.85 | 224,058 | 2.46 | 130,406 | 3.09 | 6.01 | 28 |
| 62 | 05-Jan | 460.00 | 466.00 | 454.85 | 463.30 | 459.85 | -0.39 | 4,299.24 | 150,956 | 1.66 | 74,949 | 1.78 | 3.45 | 16 |
| 63 | 02-Jan | 452.40 | 467.10 | 451.00 | 465.10 | 461.82 | 2.90 | 4,315.94 | 164,120 | 1.80 | 101,847 | 2.42 | 4.70 | 22 |
| 64 | 01-Jan | 460.30 | 461.35 | 450.10 | 452.00 | 454.78 | -1.80 | 4,194.00 | 90,963 | 1.00 | 42,148 | 1.00 | 1.92 | 9 |
| 65 | 31-Dec | 454.30 | 461.95 | 447.85 | 460.30 | 457.18 | 2.04 | 4,271.40 | 300,496 | 3.30 | 180,815 | 4.29 | 8.27 | 39 |
| 66 | 30-Dec | 445.75 | 455.00 | 440.25 | 451.10 | 447.51 | 1.21 | 4,186.03 | 142,045 | 1.56 | 64,852 | 1.54 | 2.90 | 14 |
| 67 | 29-Dec | 448.50 | 452.65 | 440.60 | 445.70 | 444.03 | -1.54 | 4,135.92 | 311,425 | 3.42 | 159,794 | 3.79 | 7.10 | 35 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND