| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 329.5 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 750 | High52 Date: 11-Nov-2025 | Bumper: 252.0; Drift%: 18.22 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 105.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 4,340,460 | Low52 Date: 27-Nov-2024 | SHP: 62.08 / 0.16 / 0.71 / 37.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 151.0 / 112.0 | Month: 253.95 / 205.0 | Week: 273.9 / 245.0 | Day: 320.0 / 308.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 320.00 | 320.00 | 308.15 | 308.15 | 311.01 | -4.99 | 133.75 | 18,000 | 23.97 | 15,750 | 20.97 | 0.49 | 98 |
| 2 | 11-Nov | 309.20 | 329.50 | 309.20 | 324.35 | 317.80 | 4.90 | 140.78 | 27,000 | 35.95 | 19,500 | 25.97 | 0.62 | 170 |
| 3 | 10-Nov | 292.35 | 309.20 | 290.00 | 309.20 | 305.64 | 10.00 | 134.21 | 57,750 | 76.90 | 39,750 | 52.93 | 1.21 | 346 |
| 4 | 07-Nov | 279.00 | 299.00 | 260.00 | 281.10 | 277.36 | 2.16 | 122.01 | 69,750 | 92.88 | 45,000 | 59.92 | 1.25 | 392 |
| 5 | 06-Nov | 274.00 | 277.00 | 268.00 | 275.15 | 273.49 | 1.74 | 119.43 | 19,500 | 25.97 | 9,750 | 12.98 | 0.27 | 85 |
| 6 | 04-Nov | 252.00 | 274.95 | 252.00 | 270.45 | 266.44 | 8.18 | 117.39 | 22,500 | 29.96 | 14,250 | 18.97 | 0.38 | 124 |
| 7 | 03-Nov | 248.35 | 257.00 | 244.50 | 250.00 | 249.77 | 0.66 | 108.00 | 9,750 | 12.98 | 7,500 | 9.99 | 0.19 | 65 |
| 8 | 31-Oct | 252.00 | 252.00 | 245.00 | 248.35 | 248.11 | -3.67 | 107.80 | 8,250 | 10.99 | 6,750 | 8.99 | 0.17 | 59 |
| 9 | 30-Oct | 265.00 | 265.00 | 257.80 | 257.80 | 260.13 | 2.04 | 111.90 | 6,750 | 8.99 | 6,750 | 8.99 | 0.18 | 59 |
| 10 | 29-Oct | 270.00 | 273.90 | 245.00 | 252.65 | 254.14 | -4.66 | 109.66 | 40,500 | 53.93 | 28,500 | 37.95 | 0.72 | 248 |
| 11 | 28-Oct | 262.50 | 265.00 | 262.50 | 265.00 | 263.75 | -0.92 | 115.00 | 1,500 | 2.00 | 750 | 1.00 | 0.02 | 7 |
| 12 | 27-Oct | 265.50 | 267.50 | 265.50 | 267.45 | 267.18 | 0.00 | 116.09 | 5,250 | 6.99 | 3,000 | 3.99 | 0.08 | 26 |
| 13 | 24-Oct | 264.95 | 281.00 | 260.00 | 267.45 | 267.27 | 0.94 | 116.09 | 22,500 | 29.96 | 16,500 | 21.97 | 0.44 | 144 |
| 14 | 23-Oct | 272.00 | 272.00 | 260.00 | 264.95 | 262.15 | -1.87 | 115.00 | 14,250 | 18.97 | 12,750 | 16.98 | 0.33 | 111 |
| 15 | 21-Oct | 289.00 | 289.00 | 270.00 | 270.00 | 274.63 | 0.02 | 117.00 | 11,250 | 14.98 | 11,250 | 14.98 | 0.31 | 98 |
| 16 | 20-Oct | 275.00 | 283.00 | 269.95 | 269.95 | 274.93 | -1.84 | 117.17 | 15,750 | 20.97 | 11,250 | 14.98 | 0.31 | 98 |
| 17 | 17-Oct | 258.00 | 282.00 | 251.30 | 275.00 | 274.33 | 6.59 | 119.00 | 34,500 | 45.94 | 22,500 | 29.96 | 0.62 | 196 |
| 18 | 16-Oct | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.00 | 111.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 7 |
| 19 | 15-Oct | 238.50 | 259.00 | 238.50 | 258.00 | 252.15 | 8.18 | 111.00 | 32,250 | 42.94 | 20,250 | 26.96 | 0.51 | 176 |
| 20 | 14-Oct | 250.00 | 250.00 | 236.00 | 238.50 | 242.95 | -7.56 | 103.52 | 8,250 | 10.99 | 6,750 | 8.99 | 0.16 | 59 |
| 21 | 13-Oct | 248.00 | 267.80 | 248.00 | 258.00 | 257.79 | 4.33 | 111.00 | 6,000 | 7.99 | 5,250 | 6.99 | 0.14 | 46 |
| 22 | 10-Oct | 237.50 | 250.00 | 237.50 | 247.30 | 245.36 | 4.28 | 107.34 | 7,500 | 9.99 | 6,750 | 8.99 | 0.17 | 59 |
| 23 | 09-Oct | 236.50 | 243.95 | 231.00 | 237.15 | 236.98 | 1.17 | 102.93 | 24,000 | 31.96 | 19,500 | 25.97 | 0.46 | 170 |
| 24 | 08-Oct | 227.65 | 251.80 | 219.85 | 234.40 | 231.96 | 1.94 | 101.74 | 31,500 | 41.94 | 23,250 | 30.96 | 0.54 | 202 |
| 25 | 07-Oct | 223.00 | 230.95 | 221.05 | 229.95 | 226.69 | 1.34 | 99.81 | 15,750 | 20.97 | 10,500 | 13.98 | 0.24 | 91 |
| 26 | 06-Oct | 231.30 | 233.50 | 226.90 | 226.90 | 228.32 | -4.98 | 98.49 | 27,000 | 35.95 | 18,750 | 24.97 | 0.43 | 163 |
| 27 | 03-Oct | 248.00 | 248.00 | 237.00 | 238.80 | 239.71 | -1.71 | 103.65 | 6,000 | 7.99 | 5,250 | 6.99 | 0.13 | 46 |
| 28 | 01-Oct | 245.00 | 245.00 | 241.00 | 242.95 | 243.51 | 2.49 | 105.45 | 5,250 | 6.99 | 4,500 | 5.99 | 0.11 | 39 |
| 29 | 30-Sep | 245.00 | 248.85 | 237.05 | 237.05 | 244.99 | -2.49 | 102.89 | 8,250 | 10.99 | 4,500 | 5.99 | 0.11 | 39 |
| 30 | 29-Sep | 235.30 | 245.00 | 227.00 | 243.10 | 241.16 | 3.31 | 105.52 | 17,250 | 22.97 | 9,750 | 12.98 | 0.24 | 85 |
| 31 | 26-Sep | 248.00 | 250.00 | 235.25 | 235.30 | 240.85 | -4.97 | 102.13 | 22,500 | 29.96 | 15,750 | 20.97 | 0.38 | 137 |
| 32 | 25-Sep | 240.00 | 248.25 | 238.55 | 247.60 | 245.09 | 4.72 | 107.47 | 27,750 | 36.95 | 17,250 | 22.97 | 0.42 | 150 |
| 33 | 24-Sep | 241.95 | 242.90 | 236.10 | 236.45 | 240.28 | 0.15 | 102.63 | 9,750 | 12.98 | 6,750 | 8.99 | 0.16 | 59 |
| 34 | 23-Sep | 231.45 | 236.80 | 231.45 | 236.10 | 234.51 | 2.01 | 102.48 | 11,250 | 14.98 | 10,500 | 13.98 | 0.25 | 91 |
| 35 | 22-Sep | 226.00 | 232.80 | 225.00 | 231.45 | 229.28 | 2.91 | 100.46 | 21,750 | 28.96 | 18,000 | 23.97 | 0.41 | 157 |
| 36 | 19-Sep | 226.10 | 226.10 | 220.05 | 224.90 | 224.48 | 0.11 | 97.62 | 12,750 | 16.98 | 8,250 | 10.99 | 0.19 | 72 |
| 37 | 18-Sep | 224.00 | 235.50 | 223.00 | 224.65 | 227.54 | -1.25 | 97.51 | 26,250 | 34.95 | 20,250 | 26.96 | 0.46 | 176 |
| 38 | 17-Sep | 232.65 | 237.90 | 224.00 | 227.50 | 231.28 | -1.24 | 98.75 | 10,500 | 13.98 | 6,000 | 7.99 | 0.14 | 52 |
| 39 | 16-Sep | 238.00 | 243.00 | 228.50 | 230.35 | 235.16 | -3.13 | 99.98 | 34,500 | 45.94 | 26,250 | 34.95 | 0.62 | 229 |
| 40 | 15-Sep | 245.00 | 245.00 | 230.40 | 237.80 | 236.82 | -1.94 | 103.22 | 49,500 | 65.91 | 29,250 | 38.95 | 0.69 | 255 |
| 41 | 12-Sep | 253.95 | 253.95 | 240.00 | 242.50 | 244.87 | -1.52 | 105.26 | 11,250 | 14.98 | 7,500 | 9.99 | 0.18 | 65 |
| 42 | 11-Sep | 242.95 | 246.35 | 222.95 | 246.25 | 236.95 | 4.94 | 106.88 | 66,000 | 87.88 | 39,000 | 51.93 | 0.92 | 340 |
| 43 | 10-Sep | 242.50 | 242.50 | 230.00 | 234.65 | 235.44 | 0.15 | 101.85 | 8,250 | 10.99 | 6,750 | 8.99 | 0.16 | 59 |
| 44 | 09-Sep | 239.00 | 246.20 | 230.50 | 234.30 | 237.41 | -1.51 | 101.70 | 15,750 | 20.97 | 12,000 | 15.98 | 0.28 | 104 |
| 45 | 08-Sep | 238.00 | 238.50 | 237.00 | 237.90 | 238.09 | 4.73 | 103.26 | 28,500 | 37.95 | 27,000 | 35.95 | 0.64 | 235 |
| 46 | 05-Sep | 223.00 | 227.15 | 223.00 | 227.15 | 225.36 | 4.99 | 98.59 | 16,500 | 21.97 | 13,500 | 17.98 | 0.30 | 118 |
| 47 | 04-Sep | 222.00 | 222.00 | 215.00 | 216.35 | 220.13 | -2.50 | 93.91 | 8,250 | 10.99 | 7,500 | 9.99 | 0.17 | 65 |
| 48 | 03-Sep | 218.00 | 221.90 | 218.00 | 221.90 | 220.60 | 3.59 | 96.31 | 14,250 | 18.97 | 14,250 | 18.97 | 0.31 | 124 |
| 49 | 02-Sep | 210.00 | 214.25 | 210.00 | 214.20 | 213.10 | 4.49 | 92.97 | 15,000 | 19.97 | 14,250 | 18.97 | 0.30 | 124 |
| 50 | 01-Sep | 205.00 | 210.00 | 205.00 | 205.00 | 208.51 | 0.00 | 88.00 | 12,750 | 16.98 | 11,250 | 14.98 | 0.23 | 98 |
| 51 | 29-Aug | 195.00 | 205.00 | 195.00 | 205.00 | 198.42 | 3.25 | 88.00 | 5,250 | 6.99 | 3,750 | 4.99 | 0.07 | 33 |
| 52 | 28-Aug | 198.95 | 199.50 | 196.00 | 198.55 | 198.63 | 3.68 | 86.18 | 11,250 | 14.98 | 10,500 | 13.98 | 0.21 | 91 |
| 53 | 26-Aug | 207.80 | 207.80 | 190.20 | 191.50 | 193.36 | -4.35 | 83.12 | 12,000 | 15.98 | 10,500 | 13.98 | 0.20 | 91 |
| 54 | 25-Aug | 205.70 | 209.00 | 200.00 | 200.20 | 203.05 | -2.67 | 86.90 | 9,750 | 12.98 | 8,250 | 10.99 | 0.17 | 72 |
| 55 | 22-Aug | 210.00 | 210.00 | 199.40 | 205.70 | 205.74 | -2.00 | 89.28 | 25,500 | 33.95 | 22,500 | 29.96 | 0.46 | 196 |
| 56 | 21-Aug | 204.00 | 209.90 | 204.00 | 209.90 | 208.54 | 3.58 | 91.11 | 5,250 | 6.99 | 5,250 | 6.99 | 0.11 | 46 |
| 57 | 20-Aug | 205.00 | 205.00 | 193.85 | 202.65 | 198.94 | -0.69 | 87.96 | 18,750 | 24.97 | 14,250 | 18.97 | 0.28 | 124 |
| 58 | 19-Aug | 205.50 | 210.00 | 204.00 | 204.05 | 205.41 | 0.25 | 88.57 | 21,000 | 27.96 | 19,500 | 25.97 | 0.40 | 170 |
| 59 | 18-Aug | 204.00 | 204.00 | 194.00 | 203.55 | 202.10 | 1.78 | 88.35 | 24,750 | 32.96 | 24,000 | 31.96 | 0.49 | 209 |
| 60 | 14-Aug | 200.20 | 200.20 | 200.00 | 200.00 | 200.05 | -1.86 | 86.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.06 | 26 |
| 61 | 13-Aug | 195.00 | 204.00 | 195.00 | 203.80 | 200.36 | 0.39 | 88.46 | 6,750 | 8.99 | 6,750 | 8.99 | 0.14 | 59 |
| 62 | 12-Aug | 200.00 | 203.00 | 200.00 | 203.00 | 201.20 | 0.00 | 88.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.08 | 33 |
| 63 | 11-Aug | 203.95 | 203.95 | 203.00 | 203.00 | 203.48 | -0.47 | 88.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.03 | 12 |
| 64 | 08-Aug | 201.00 | 204.70 | 201.00 | 203.95 | 202.82 | 1.59 | 88.52 | 8,250 | 10.99 | 8,250 | 10.99 | 0.17 | 64 |
| 65 | 07-Aug | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -2.00 | 87.13 | 9,000 | 11.98 | 9,000 | 11.98 | 0.18 | 69 |
| 66 | 06-Aug | 204.85 | 210.95 | 204.85 | 204.85 | 204.98 | -1.99 | 88.91 | 47,250 | 62.92 | 45,750 | 60.92 | 0.94 | 353 |
| 67 | 05-Aug | 210.05 | 210.05 | 207.80 | 209.00 | 209.05 | -1.42 | 90.00 | 12,000 | 15.98 | 12,000 | 15.98 | 0.25 | 92 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL