| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 659.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 5; VWAP21: 470.04 | Low52 Price: 352.1 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 92,796,000 | Low52 Date: 07-Apr-2025 | SHP: 41.3 / 6.16 / 4.14 / 48.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 494.3 / 355.65 | Month: 507.6 / 454.85 | Week: 473.5 / 452.8 | Day: 469.0 / 458.45 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 468.95 | 469.00 | 458.45 | 463.15 | 462.24 | -0.63 | 4,297.85 | 151,426 | 1.41 | 62,411 | 1.13 | 2.88 | 14 |
| 2 | 26-Aug | 471.00 | 471.30 | 462.50 | 466.10 | 465.22 | -1.13 | 4,325.22 | 162,275 | 1.51 | 79,933 | 1.44 | 3.72 | 18 |
| 3 | 25-Aug | 475.00 | 476.95 | 469.00 | 471.45 | 472.33 | -0.10 | 4,374.87 | 135,813 | 1.27 | 75,015 | 1.35 | 3.54 | 17 |
| 4 | 22-Aug | 475.15 | 478.95 | 469.00 | 471.90 | 473.79 | -0.37 | 4,379.04 | 211,368 | 1.97 | 110,450 | 1.99 | 5.23 | 25 |
| 5 | 21-Aug | 489.40 | 491.00 | 472.50 | 473.65 | 479.80 | -2.96 | 4,395.28 | 338,917 | 3.16 | 190,964 | 3.44 | 9.16 | 43 |
| 6 | 20-Aug | 471.20 | 493.00 | 467.85 | 488.10 | 485.18 | 3.88 | 4,529.37 | 983,804 | 9.16 | 411,536 | 7.42 | 19.97 | 92 |
| 7 | 19-Aug | 470.00 | 473.75 | 464.20 | 469.85 | 469.65 | 0.30 | 4,360.02 | 167,535 | 1.56 | 92,356 | 1.67 | 4.34 | 21 |
| 8 | 18-Aug | 467.00 | 474.80 | 463.00 | 468.45 | 467.83 | 1.76 | 4,347.03 | 214,969 | 2.00 | 95,837 | 1.73 | 4.48 | 21 |
| 9 | 14-Aug | 470.00 | 470.15 | 457.20 | 460.35 | 461.47 | -1.50 | 4,271.86 | 150,881 | 1.41 | 83,523 | 1.51 | 3.85 | 19 |
| 10 | 13-Aug | 470.50 | 472.85 | 464.05 | 467.35 | 468.31 | -0.58 | 4,336.82 | 139,054 | 1.30 | 76,281 | 1.38 | 3.57 | 17 |
| 11 | 12-Aug | 465.00 | 473.50 | 460.00 | 470.10 | 468.27 | 1.49 | 4,362.34 | 199,857 | 1.86 | 86,880 | 1.57 | 4.07 | 19 |
| 12 | 11-Aug | 464.00 | 471.00 | 452.80 | 463.20 | 460.04 | 0.72 | 4,298.31 | 180,373 | 1.68 | 86,592 | 1.56 | 3.98 | 19 |
| 13 | 08-Aug | 473.70 | 473.70 | 455.00 | 459.90 | 462.35 | -1.95 | 4,267.69 | 256,058 | 2.39 | 141,141 | 2.55 | 6.53 | 32 |
| 14 | 07-Aug | 460.10 | 472.25 | 460.10 | 469.05 | 465.64 | 0.78 | 4,352.60 | 214,169 | 2.00 | 121,334 | 2.19 | 5.65 | 27 |
| 15 | 06-Aug | 468.10 | 470.10 | 464.70 | 465.40 | 466.42 | -0.20 | 4,318.73 | 107,347 | 1.00 | 55,447 | 1.00 | 2.59 | 12 |
| 16 | 05-Aug | 476.10 | 479.00 | 464.90 | 466.35 | 467.88 | -1.94 | 4,327.54 | 167,602 | 1.56 | 95,846 | 1.73 | 4.48 | 21 |
| 17 | 04-Aug | 473.20 | 479.00 | 473.00 | 475.60 | 475.51 | 0.01 | 4,413.38 | 163,081 | 1.52 | 62,495 | 1.13 | 2.97 | 14 |
| 18 | 01-Aug | 479.85 | 493.45 | 472.00 | 475.55 | 485.01 | -0.95 | 4,412.91 | 570,876 | 5.32 | 223,671 | 4.03 | 10.85 | 50 |
| 19 | 31-Jul | 473.20 | 485.80 | 465.00 | 480.10 | 477.95 | 1.04 | 4,455.14 | 374,954 | 3.49 | 212,391 | 3.83 | 10.15 | 47 |
| 20 | 30-Jul | 468.95 | 479.30 | 463.90 | 475.15 | 473.41 | 2.17 | 4,409.20 | 319,265 | 2.97 | 174,606 | 3.15 | 8.27 | 39 |
| 21 | 29-Jul | 458.60 | 466.00 | 458.60 | 465.05 | 462.62 | 0.52 | 4,315.48 | 232,893 | 2.17 | 144,146 | 2.60 | 6.67 | 32 |
| 22 | 28-Jul | 461.00 | 468.00 | 455.80 | 462.65 | 464.48 | 0.58 | 4,293.21 | 301,662 | 2.81 | 152,720 | 2.75 | 7.09 | 34 |
| 23 | 25-Jul | 465.00 | 466.60 | 458.00 | 460.00 | 461.50 | -0.72 | 4,268.00 | 378,553 | 3.53 | 193,882 | 3.50 | 8.95 | 43 |
| 24 | 24-Jul | 474.80 | 475.05 | 461.15 | 463.35 | 467.08 | -2.10 | 4,299.70 | 272,639 | 2.54 | 146,538 | 2.64 | 6.84 | 33 |
| 25 | 23-Jul | 481.90 | 482.00 | 468.90 | 473.30 | 472.49 | -1.20 | 4,392.03 | 334,244 | 3.11 | 164,930 | 2.97 | 7.79 | 37 |
| 26 | 22-Jul | 491.00 | 491.00 | 474.60 | 479.05 | 480.30 | -1.25 | 4,445.39 | 471,311 | 4.39 | 221,916 | 4.00 | 10.66 | 50 |
| 27 | 21-Jul | 494.80 | 494.80 | 476.50 | 485.10 | 483.24 | -1.52 | 4,501.53 | 799,513 | 7.45 | 412,479 | 7.44 | 19.93 | 92 |
| 28 | 18-Jul | 461.00 | 497.00 | 461.00 | 492.60 | 484.69 | 7.32 | 4,571.13 | 3,896,194 | 36.29 | 1,078,503 | 19.45 | 52.27 | 241 |
| 29 | 17-Jul | 481.90 | 485.65 | 454.85 | 459.00 | 468.31 | -4.15 | 4,259.00 | 1,193,531 | 11.12 | 439,428 | 7.93 | 20.58 | 98 |
| 30 | 16-Jul | 468.30 | 485.00 | 467.40 | 478.85 | 476.00 | 2.13 | 4,443.54 | 500,581 | 4.66 | 238,674 | 4.30 | 11.00 | 53 |
| 31 | 15-Jul | 471.25 | 477.75 | 466.00 | 468.85 | 471.65 | -0.16 | 4,350.74 | 475,346 | 4.43 | 233,546 | 4.21 | 11.02 | 52 |
| 32 | 14-Jul | 472.00 | 480.90 | 468.00 | 469.60 | 471.44 | -1.44 | 4,357.70 | 257,636 | 2.40 | 125,399 | 2.26 | 5.91 | 28 |
| 33 | 11-Jul | 489.10 | 490.15 | 475.15 | 476.45 | 481.63 | -2.99 | 4,421.27 | 230,262 | 2.15 | 141,112 | 2.54 | 6.80 | 32 |
| 34 | 10-Jul | 496.00 | 497.20 | 489.25 | 491.15 | 492.65 | -0.57 | 4,557.68 | 241,569 | 2.25 | 119,120 | 2.15 | 5.87 | 27 |
| 35 | 09-Jul | 496.80 | 505.90 | 492.10 | 493.95 | 499.63 | -0.41 | 4,583.66 | 506,876 | 4.72 | 234,522 | 4.23 | 11.72 | 52 |
| 36 | 08-Jul | 499.50 | 499.65 | 490.25 | 496.00 | 495.16 | -0.56 | 4,602.00 | 238,400 | 2.22 | 130,479 | 2.35 | 6.46 | 29 |
| 37 | 07-Jul | 492.75 | 500.50 | 487.80 | 498.80 | 495.53 | 1.36 | 4,628.66 | 365,606 | 3.41 | 200,447 | 3.62 | 9.93 | 45 |
| 38 | 04-Jul | 490.65 | 500.00 | 485.00 | 492.10 | 492.07 | 0.30 | 4,566.49 | 281,215 | 2.62 | 121,828 | 2.20 | 5.99 | 27 |
| 39 | 03-Jul | 494.75 | 496.45 | 488.50 | 490.65 | 490.60 | -0.83 | 4,553.04 | 225,700 | 2.10 | 130,381 | 2.35 | 6.40 | 29 |
| 40 | 02-Jul | 498.00 | 501.05 | 491.55 | 494.75 | 495.27 | -0.17 | 4,591.08 | 279,439 | 2.60 | 132,671 | 2.39 | 6.57 | 30 |
| 41 | 01-Jul | 499.95 | 507.60 | 492.00 | 495.60 | 499.16 | -0.37 | 4,598.97 | 597,931 | 5.57 | 274,822 | 4.96 | 13.72 | 61 |
| 42 | 30-Jun | 486.00 | 501.00 | 485.25 | 497.45 | 493.66 | 3.12 | 4,616.14 | 821,176 | 7.65 | 362,420 | 6.54 | 17.89 | 81 |
| 43 | 27-Jun | 485.50 | 491.10 | 479.05 | 482.40 | 483.66 | 0.27 | 4,476.48 | 558,186 | 5.20 | 272,886 | 4.92 | 13.20 | 61 |
| 44 | 26-Jun | 489.80 | 489.80 | 479.00 | 481.10 | 482.67 | -1.58 | 4,464.42 | 410,163 | 3.82 | 203,702 | 3.67 | 9.83 | 46 |
| 45 | 25-Jun | 473.55 | 494.45 | 472.70 | 488.80 | 484.06 | 3.57 | 4,535.87 | 992,369 | 9.24 | 545,162 | 9.83 | 26.39 | 122 |
| 46 | 24-Jun | 447.75 | 476.45 | 446.00 | 471.95 | 467.46 | 6.72 | 4,379.51 | 1,307,618 | 12.18 | 496,723 | 8.96 | 23.22 | 111 |
| 47 | 23-Jun | 439.85 | 444.00 | 436.05 | 442.25 | 439.19 | -0.17 | 4,103.90 | 212,250 | 1.98 | 107,649 | 1.94 | 4.73 | 24 |
| 48 | 20-Jun | 435.35 | 448.00 | 435.20 | 443.00 | 442.42 | 1.76 | 4,110.00 | 216,429 | 2.02 | 85,958 | 1.55 | 3.80 | 19 |
| 49 | 19-Jun | 441.20 | 443.95 | 435.00 | 435.35 | 438.15 | -1.33 | 4,039.87 | 286,231 | 2.67 | 178,494 | 3.22 | 7.82 | 40 |
| 50 | 18-Jun | 443.70 | 447.00 | 438.80 | 441.20 | 441.96 | -0.56 | 4,094.16 | 272,263 | 2.54 | 127,251 | 2.29 | 5.62 | 28 |
| 51 | 17-Jun | 457.00 | 462.00 | 439.15 | 443.70 | 448.76 | -2.80 | 4,117.36 | 347,789 | 3.24 | 168,997 | 3.05 | 7.58 | 38 |
| 52 | 16-Jun | 462.25 | 463.15 | 446.00 | 456.50 | 454.21 | -1.52 | 4,236.14 | 316,670 | 2.95 | 132,371 | 2.39 | 6.01 | 30 |
| 53 | 13-Jun | 442.10 | 469.90 | 441.60 | 463.55 | 454.76 | 2.24 | 4,301.56 | 582,912 | 5.43 | 286,592 | 5.17 | 13.03 | 64 |
| 54 | 12-Jun | 466.70 | 473.00 | 451.15 | 453.40 | 459.85 | -2.78 | 4,207.37 | 343,193 | 3.20 | 168,404 | 3.04 | 7.74 | 38 |
| 55 | 11-Jun | 472.00 | 473.80 | 463.10 | 466.35 | 467.08 | -1.01 | 4,327.54 | 441,429 | 4.11 | 221,984 | 4.00 | 10.37 | 50 |
| 56 | 10-Jun | 482.80 | 485.60 | 469.10 | 471.10 | 474.58 | -2.09 | 4,371.62 | 447,718 | 4.17 | 241,933 | 4.36 | 11.48 | 54 |
| 57 | 09-Jun | 472.10 | 490.00 | 471.95 | 481.15 | 481.77 | 2.60 | 4,464.88 | 1,043,852 | 9.72 | 432,903 | 7.81 | 20.86 | 97 |
| 58 | 06-Jun | 471.20 | 475.70 | 462.15 | 468.95 | 469.47 | 0.06 | 4,351.67 | 729,624 | 6.80 | 334,748 | 6.04 | 15.72 | 75 |
| 59 | 05-Jun | 448.30 | 472.40 | 448.30 | 468.65 | 462.38 | 5.05 | 4,348.88 | 1,520,889 | 14.17 | 608,876 | 10.98 | 28.15 | 136 |
| 60 | 04-Jun | 424.45 | 452.00 | 419.75 | 446.10 | 440.61 | 5.94 | 4,139.63 | 1,320,775 | 12.30 | 555,611 | 10.02 | 24.48 | 124 |
| 61 | 03-Jun | 422.00 | 432.90 | 419.40 | 421.10 | 425.84 | 0.36 | 3,907.64 | 588,997 | 5.49 | 311,188 | 5.61 | 13.25 | 70 |
| 62 | 02-Jun | 406.00 | 423.55 | 405.00 | 419.60 | 414.87 | 3.63 | 3,893.72 | 603,575 | 5.62 | 353,888 | 6.38 | 14.68 | 79 |
| 63 | 30-May | 406.00 | 407.00 | 402.05 | 404.90 | 404.99 | 0.31 | 3,757.31 | 226,388 | 2.11 | 133,384 | 2.41 | 5.40 | 30 |
| 64 | 29-May | 406.20 | 408.10 | 402.00 | 403.65 | 403.94 | -0.59 | 3,745.71 | 151,144 | 1.41 | 91,266 | 1.65 | 3.69 | 20 |
| 65 | 28-May | 403.75 | 408.00 | 399.20 | 406.05 | 405.70 | 0.67 | 3,767.98 | 251,917 | 2.35 | 113,798 | 2.05 | 4.62 | 25 |
| 66 | 27-May | 409.65 | 409.65 | 401.25 | 403.35 | 405.26 | -1.35 | 3,742.93 | 259,087 | 2.41 | 123,494 | 2.23 | 5.00 | 28 |
| 67 | 26-May | 408.00 | 412.10 | 404.55 | 408.85 | 409.24 | 1.18 | 3,793.96 | 241,296 | 2.25 | 139,245 | 2.51 | 5.70 | 31 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND