| 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: 485.12 | Low52 Price: 352.1 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 92,796,000 | Low52 Date: 07-Apr-2025 | SHP: 41.3 / 4.6 / 4.31 / 49.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 494.3 / 355.65 | Month: 540.0 / 456.3 | Week: 503.8 / 479.0 | Day: 484.9 / 479.0 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 479.00 | 484.90 | 479.00 | 481.40 | 481.52 | 0.04 | 4,467.20 | 162,411 | 1.57 | 87,287 | 1.95 | 4.20 | 19 |
| 2 | 11-Nov | 484.95 | 484.95 | 479.20 | 481.20 | 481.35 | -0.10 | 4,465.34 | 103,646 | 1.00 | 44,788 | 1.00 | 2.16 | 10 |
| 3 | 10-Nov | 476.95 | 488.00 | 475.00 | 481.70 | 480.39 | 1.06 | 4,469.98 | 184,290 | 1.78 | 84,677 | 1.89 | 4.07 | 18 |
| 4 | 07-Nov | 480.80 | 483.20 | 473.10 | 476.65 | 477.35 | -0.87 | 4,423.12 | 196,934 | 1.90 | 102,834 | 2.30 | 4.91 | 22 |
| 5 | 06-Nov | 483.60 | 484.65 | 479.65 | 480.85 | 480.58 | -0.57 | 4,462.10 | 184,620 | 1.78 | 128,795 | 2.88 | 6.19 | 28 |
| 6 | 04-Nov | 485.25 | 487.70 | 482.25 | 483.60 | 484.93 | -0.34 | 4,487.61 | 159,382 | 1.54 | 98,552 | 2.20 | 4.78 | 21 |
| 7 | 03-Nov | 483.00 | 487.15 | 482.55 | 485.25 | 484.46 | 0.68 | 4,502.93 | 163,719 | 1.58 | 84,640 | 1.89 | 4.10 | 18 |
| 8 | 31-Oct | 492.10 | 492.40 | 481.20 | 481.95 | 484.37 | -2.06 | 4,472.30 | 218,456 | 2.11 | 131,289 | 2.93 | 6.36 | 28 |
| 9 | 30-Oct | 490.00 | 493.85 | 486.05 | 492.10 | 490.42 | 0.44 | 4,566.49 | 167,545 | 1.62 | 74,466 | 1.66 | 3.65 | 16 |
| 10 | 29-Oct | 489.90 | 496.00 | 486.05 | 489.95 | 491.51 | -0.04 | 4,546.54 | 257,996 | 2.49 | 109,157 | 2.44 | 5.37 | 24 |
| 11 | 28-Oct | 495.00 | 503.80 | 482.10 | 490.15 | 496.93 | -0.87 | 4,548.40 | 512,614 | 4.95 | 170,747 | 3.81 | 8.48 | 37 |
| 12 | 27-Oct | 481.15 | 499.65 | 479.00 | 494.45 | 491.14 | 2.92 | 4,588.30 | 697,948 | 6.73 | 265,634 | 5.93 | 13.05 | 58 |
| 13 | 24-Oct | 480.40 | 483.85 | 478.80 | 480.40 | 480.36 | 0.07 | 4,457.92 | 229,441 | 2.21 | 138,961 | 3.10 | 6.68 | 30 |
| 14 | 23-Oct | 485.60 | 485.60 | 478.20 | 480.05 | 480.31 | 0.07 | 4,454.67 | 252,459 | 2.44 | 155,447 | 3.47 | 7.47 | 34 |
| 15 | 21-Oct | 481.05 | 482.95 | 479.00 | 479.70 | 479.93 | -0.08 | 4,451.42 | 108,047 | 1.04 | 88,083 | 1.97 | 4.23 | 19 |
| 16 | 20-Oct | 486.95 | 487.65 | 477.20 | 480.10 | 480.09 | -0.39 | 4,455.14 | 275,326 | 2.66 | 192,485 | 4.30 | 9.24 | 42 |
| 17 | 17-Oct | 493.85 | 493.90 | 480.00 | 482.00 | 486.41 | -1.91 | 4,472.00 | 216,816 | 2.09 | 116,307 | 2.60 | 5.66 | 25 |
| 18 | 16-Oct | 485.00 | 493.65 | 483.00 | 491.40 | 488.78 | 1.14 | 4,560.00 | 383,957 | 3.70 | 187,397 | 4.18 | 9.16 | 41 |
| 19 | 15-Oct | 485.60 | 499.50 | 470.00 | 485.85 | 488.69 | 0.30 | 4,508.49 | 698,920 | 6.74 | 226,756 | 5.06 | 11.08 | 49 |
| 20 | 14-Oct | 494.00 | 494.40 | 480.00 | 484.40 | 485.20 | -2.32 | 4,495.04 | 313,464 | 3.02 | 155,233 | 3.47 | 7.53 | 34 |
| 21 | 13-Oct | 488.00 | 498.15 | 485.60 | 495.90 | 492.72 | 1.08 | 4,601.75 | 284,770 | 2.75 | 119,926 | 2.68 | 5.91 | 26 |
| 22 | 10-Oct | 482.80 | 494.70 | 479.40 | 490.60 | 486.06 | 1.15 | 4,552.57 | 278,119 | 2.68 | 127,769 | 2.85 | 6.21 | 28 |
| 23 | 09-Oct | 481.95 | 487.50 | 480.80 | 485.00 | 484.37 | 0.95 | 4,500.00 | 133,986 | 1.29 | 55,768 | 1.25 | 2.70 | 12 |
| 24 | 08-Oct | 489.50 | 489.90 | 479.20 | 480.45 | 481.70 | -1.06 | 4,458.38 | 372,785 | 3.60 | 226,352 | 5.05 | 10.90 | 50 |
| 25 | 07-Oct | 499.05 | 499.10 | 484.10 | 485.60 | 488.25 | -2.70 | 4,506.17 | 291,892 | 2.82 | 145,450 | 3.25 | 7.10 | 32 |
| 26 | 06-Oct | 495.00 | 503.70 | 494.15 | 499.05 | 498.52 | -0.12 | 4,630.98 | 235,944 | 2.28 | 103,840 | 2.32 | 5.18 | 23 |
| 27 | 03-Oct | 490.00 | 502.45 | 483.35 | 499.65 | 494.45 | 2.24 | 4,636.55 | 314,093 | 3.03 | 142,825 | 3.19 | 7.06 | 32 |
| 28 | 01-Oct | 480.05 | 490.95 | 479.65 | 488.70 | 484.85 | 1.26 | 4,534.94 | 188,181 | 1.82 | 81,375 | 1.82 | 3.95 | 18 |
| 29 | 30-Sep | 482.00 | 484.95 | 478.20 | 482.60 | 481.22 | 0.53 | 4,478.33 | 187,805 | 1.81 | 89,243 | 1.99 | 4.29 | 20 |
| 30 | 29-Sep | 485.10 | 487.55 | 475.10 | 480.05 | 481.46 | -0.88 | 4,454.67 | 288,582 | 2.78 | 163,424 | 3.65 | 7.87 | 36 |
| 31 | 26-Sep | 493.30 | 493.30 | 475.60 | 484.30 | 483.84 | -1.95 | 4,494.11 | 637,639 | 6.15 | 316,899 | 7.08 | 15.33 | 71 |
| 32 | 25-Sep | 518.05 | 518.45 | 491.55 | 493.95 | 502.20 | -5.04 | 4,583.66 | 779,847 | 7.52 | 428,962 | 9.58 | 21.54 | 95 |
| 33 | 24-Sep | 537.90 | 538.25 | 515.80 | 520.15 | 525.54 | -2.49 | 4,826.78 | 485,812 | 4.69 | 214,608 | 4.79 | 11.28 | 48 |
| 34 | 23-Sep | 532.40 | 536.00 | 524.10 | 533.45 | 530.49 | 0.32 | 4,950.20 | 508,536 | 4.91 | 219,208 | 4.89 | 11.63 | 49 |
| 35 | 22-Sep | 526.00 | 536.00 | 521.50 | 531.75 | 529.90 | 1.37 | 4,934.43 | 953,034 | 9.19 | 352,832 | 7.88 | 18.70 | 79 |
| 36 | 19-Sep | 530.80 | 534.55 | 517.00 | 524.55 | 524.95 | -0.57 | 4,867.61 | 981,506 | 9.47 | 321,895 | 7.19 | 16.90 | 72 |
| 37 | 18-Sep | 498.65 | 540.00 | 496.15 | 527.55 | 523.72 | 8.08 | 4,895.45 | 9,681,262 | 93.41 | 1,713,334 | 38.25 | 89.73 | 381 |
| 38 | 17-Sep | 490.45 | 493.20 | 485.00 | 488.10 | 489.29 | -0.11 | 4,529.37 | 220,398 | 2.13 | 140,637 | 3.14 | 6.88 | 31 |
| 39 | 16-Sep | 489.35 | 494.00 | 486.10 | 488.65 | 490.58 | -0.12 | 4,534.48 | 172,929 | 1.67 | 82,595 | 1.84 | 4.05 | 18 |
| 40 | 15-Sep | 485.00 | 499.50 | 482.70 | 489.25 | 493.51 | 0.42 | 4,540.04 | 517,740 | 5.00 | 200,830 | 4.48 | 9.91 | 45 |
| 41 | 12-Sep | 492.00 | 494.80 | 486.10 | 487.20 | 490.52 | 0.30 | 4,521.02 | 206,716 | 1.99 | 85,081 | 1.90 | 4.17 | 19 |
| 42 | 11-Sep | 486.50 | 496.25 | 483.50 | 485.75 | 490.74 | 0.38 | 4,507.57 | 445,414 | 4.30 | 213,871 | 4.78 | 10.50 | 48 |
| 43 | 10-Sep | 483.00 | 485.00 | 480.00 | 483.90 | 482.80 | 0.83 | 4,490.40 | 158,807 | 1.53 | 88,645 | 1.98 | 4.28 | 20 |
| 44 | 09-Sep | 488.30 | 489.90 | 478.50 | 479.90 | 481.43 | -1.48 | 4,453.28 | 118,852 | 1.15 | 51,817 | 1.16 | 2.49 | 12 |
| 45 | 08-Sep | 476.80 | 492.35 | 472.05 | 487.10 | 484.91 | 3.23 | 4,520.09 | 310,869 | 3.00 | 114,403 | 2.55 | 5.55 | 25 |
| 46 | 05-Sep | 479.90 | 483.00 | 470.20 | 471.85 | 476.28 | -1.26 | 4,378.58 | 236,259 | 2.28 | 97,139 | 2.17 | 4.63 | 22 |
| 47 | 04-Sep | 510.00 | 510.00 | 473.00 | 477.85 | 492.90 | -2.61 | 4,434.26 | 989,019 | 9.54 | 354,589 | 7.92 | 17.48 | 79 |
| 48 | 03-Sep | 484.90 | 500.00 | 481.00 | 490.65 | 491.09 | 1.52 | 4,553.04 | 633,600 | 6.11 | 309,462 | 6.91 | 15.20 | 69 |
| 49 | 02-Sep | 470.00 | 490.00 | 467.00 | 483.30 | 481.82 | 2.83 | 4,484.83 | 524,441 | 5.06 | 290,063 | 6.48 | 13.98 | 65 |
| 50 | 01-Sep | 461.05 | 471.30 | 456.30 | 470.00 | 462.83 | 1.84 | 4,361.00 | 248,059 | 2.39 | 117,665 | 2.63 | 5.45 | 26 |
| 51 | 29-Aug | 463.15 | 468.70 | 460.30 | 461.50 | 464.02 | -0.36 | 4,282.54 | 118,179 | 1.14 | 53,701 | 1.20 | 2.49 | 12 |
| 52 | 28-Aug | 468.95 | 469.00 | 458.45 | 463.15 | 462.24 | -0.63 | 4,297.85 | 151,426 | 1.46 | 62,411 | 1.39 | 2.88 | 14 |
| 53 | 26-Aug | 471.00 | 471.30 | 462.50 | 466.10 | 465.22 | -1.13 | 4,325.22 | 162,275 | 1.57 | 79,933 | 1.78 | 3.72 | 18 |
| 54 | 25-Aug | 475.00 | 476.95 | 469.00 | 471.45 | 472.33 | -0.10 | 4,374.87 | 135,813 | 1.31 | 75,015 | 1.67 | 3.54 | 17 |
| 55 | 22-Aug | 475.15 | 478.95 | 469.00 | 471.90 | 473.79 | -0.37 | 4,379.04 | 211,368 | 2.04 | 110,450 | 2.47 | 5.23 | 25 |
| 56 | 21-Aug | 489.40 | 491.00 | 472.50 | 473.65 | 479.80 | -2.96 | 4,395.28 | 338,917 | 3.27 | 190,964 | 4.26 | 9.16 | 43 |
| 57 | 20-Aug | 471.20 | 493.00 | 467.85 | 488.10 | 485.18 | 3.88 | 4,529.37 | 983,804 | 9.49 | 411,536 | 9.19 | 19.97 | 92 |
| 58 | 19-Aug | 470.00 | 473.75 | 464.20 | 469.85 | 469.65 | 0.30 | 4,360.02 | 167,535 | 1.62 | 92,356 | 2.06 | 4.34 | 21 |
| 59 | 18-Aug | 467.00 | 474.80 | 463.00 | 468.45 | 467.83 | 1.76 | 4,347.03 | 214,969 | 2.07 | 95,837 | 2.14 | 4.48 | 21 |
| 60 | 14-Aug | 470.00 | 470.15 | 457.20 | 460.35 | 461.47 | -1.50 | 4,271.86 | 150,881 | 1.46 | 83,523 | 1.86 | 3.85 | 19 |
| 61 | 13-Aug | 470.50 | 472.85 | 464.05 | 467.35 | 468.31 | -0.58 | 4,336.82 | 139,054 | 1.34 | 76,281 | 1.70 | 3.57 | 17 |
| 62 | 12-Aug | 465.00 | 473.50 | 460.00 | 470.10 | 468.27 | 1.49 | 4,362.34 | 199,857 | 1.93 | 86,880 | 1.94 | 4.07 | 19 |
| 63 | 11-Aug | 464.00 | 471.00 | 452.80 | 463.20 | 460.04 | 0.72 | 4,298.31 | 180,373 | 1.74 | 86,592 | 1.93 | 3.98 | 19 |
| 64 | 08-Aug | 473.70 | 473.70 | 455.00 | 459.90 | 462.35 | -1.95 | 4,267.69 | 256,058 | 2.47 | 141,141 | 3.15 | 6.53 | 32 |
| 65 | 07-Aug | 460.10 | 472.25 | 460.10 | 469.05 | 465.64 | 0.78 | 4,352.60 | 214,169 | 2.07 | 121,334 | 2.71 | 5.65 | 27 |
| 66 | 06-Aug | 468.10 | 470.10 | 464.70 | 465.40 | 466.42 | -0.20 | 4,318.73 | 107,347 | 1.04 | 55,447 | 1.24 | 2.59 | 12 |
| 67 | 05-Aug | 476.10 | 479.00 | 464.90 | 466.35 | 467.88 | -1.94 | 4,327.54 | 167,602 | 1.62 | 95,846 | 2.14 | 4.48 | 21 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND