| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 407.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 750 | High52 Date: 06-Apr-2026 | Bumper: 382.0; Drift%: 1.04 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 136.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 4,340,460 | Low52 Date: 08-Apr-2025 | 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: 368.0 / 324.9 | Week: 399.85 / 363.35 | Day: 404.0 / 386.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 390.00 | 404.00 | 386.00 | 386.00 | 389.67 | -4.88 | 167.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.18 | 28 |
| 2 | 06-Apr | 390.00 | 407.00 | 380.00 | 405.80 | 392.83 | 4.05 | 176.14 | 5,250 | 6.99 | 5,250 | 6.99 | 0.21 | 33 |
| 3 | 02-Apr | 370.05 | 390.00 | 370.05 | 390.00 | 381.40 | 2.09 | 169.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.20 | 33 |
| 4 | 01-Apr | 388.00 | 388.00 | 382.00 | 382.00 | 385.00 | -0.09 | 165.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.00 | 14 |
| 5 | 30-Mar | 379.90 | 388.00 | 368.00 | 382.35 | 382.56 | 1.77 | 165.96 | 10,500 | 13.98 | 9,750 | 12.98 | 0.37 | 61 |
| 6 | 27-Mar | 369.50 | 378.35 | 369.50 | 375.70 | 374.28 | 1.27 | 163.07 | 3,750 | 4.99 | 3,750 | 4.99 | 0.14 | 23 |
| 7 | 25-Mar | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1.92 | 161.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 5 |
| 8 | 24-Mar | 366.45 | 366.45 | 360.55 | 364.00 | 363.88 | 1.11 | 157.00 | 3,000 | 3.99 | 2,250 | 3.00 | 0.08 | 14 |
| 9 | 23-Mar | 354.00 | 360.00 | 354.00 | 360.00 | 358.50 | -0.33 | 156.00 | 3,000 | 3.99 | 2,250 | 3.00 | 0.08 | 14 |
| 10 | 20-Mar | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | 1.99 | 156.78 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 14 |
| 11 | 19-Mar | 354.15 | 354.15 | 354.15 | 354.15 | 354.15 | 1.97 | 153.72 | 3,000 | 3.99 | 2,250 | 3.00 | 0.08 | 14 |
| 12 | 18-Mar | 347.00 | 347.30 | 347.00 | 347.30 | 347.10 | 2.00 | 150.74 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 14 |
| 13 | 17-Mar | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 1.99 | 147.79 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 14 |
| 14 | 16-Mar | 347.00 | 347.00 | 333.85 | 333.85 | 341.44 | -2.00 | 144.91 | 9,000 | 11.98 | 8,250 | 10.99 | 0.28 | 51 |
| 15 | 13-Mar | 340.55 | 340.65 | 340.55 | 340.65 | 340.57 | -1.97 | 147.86 | 5,250 | 6.99 | 5,250 | 6.99 | 0.18 | 33 |
| 16 | 12-Mar | 343.00 | 347.50 | 343.00 | 347.50 | 346.00 | 1.28 | 150.83 | 2,250 | 3.00 | 2,250 | 3.00 | 0.00 | 14 |
| 17 | 11-Mar | 348.00 | 348.00 | 343.10 | 343.10 | 346.78 | 0.00 | 148.92 | 6,000 | 7.99 | 6,000 | 7.99 | 0.21 | 37 |
| 18 | 10-Mar | 343.00 | 343.10 | 343.00 | 343.10 | 343.01 | -1.97 | 148.92 | 15,750 | 20.97 | 15,000 | 19.97 | 0.51 | 93 |
| 19 | 09-Mar | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.33 | 151.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.00 | 14 |
| 20 | 06-Mar | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | 1.99 | 151.42 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 21 | 05-Mar | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -1.99 | 148.47 | 8,250 | 10.99 | 7,500 | 9.99 | 0.26 | 47 |
| 22 | 04-Mar | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -1.99 | 151.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 5 |
| 23 | 02-Mar | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | -2.00 | 154.56 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 14 |
| 24 | 27-Feb | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | -2.00 | 157.71 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 25 | 26-Feb | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | -2.00 | 160.92 | 3,000 | 3.99 | 3,000 | 3.99 | 0.11 | 19 |
| 26 | 25-Feb | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | -1.99 | 164.20 | 1,500 | 2.00 | 1,500 | 2.00 | 0.06 | 9 |
| 27 | 24-Feb | 386.00 | 399.85 | 382.15 | 386.00 | 388.27 | 0.00 | 167.00 | 8,250 | 10.99 | 7,500 | 9.99 | 0.29 | 47 |
| 28 | 23-Feb | 375.95 | 391.95 | 375.95 | 386.00 | 381.73 | 2.67 | 167.00 | 11,250 | 14.98 | 9,750 | 12.98 | 0.37 | 61 |
| 29 | 20-Feb | 360.00 | 375.95 | 345.05 | 375.95 | 360.33 | 4.43 | 163.18 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 14 |
| 30 | 19-Feb | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.00 | 156.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 5 |
| 31 | 17-Feb | 379.95 | 380.00 | 360.00 | 360.00 | 372.77 | -2.86 | 156.00 | 3,750 | 4.99 | 3,000 | 3.99 | 0.11 | 19 |
| 32 | 16-Feb | 352.00 | 370.60 | 352.00 | 370.60 | 360.37 | 1.53 | 160.86 | 4,500 | 5.99 | 4,500 | 5.99 | 0.16 | 28 |
| 33 | 13-Feb | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.54 | 158.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.00 | 9 |
| 34 | 12-Feb | 367.45 | 367.45 | 367.00 | 367.00 | 367.30 | -0.12 | 159.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.17 | 28 |
| 35 | 11-Feb | 369.60 | 369.60 | 367.45 | 367.45 | 368.53 | 4.39 | 159.49 | 1,500 | 2.00 | 1,500 | 2.00 | 0.06 | 9 |
| 36 | 10-Feb | 360.00 | 360.00 | 352.00 | 352.00 | 357.33 | 0.00 | 152.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.08 | 14 |
| 37 | 09-Feb | 351.95 | 352.00 | 351.50 | 352.00 | 351.86 | 0.00 | 152.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.16 | 28 |
| 38 | 06-Feb | 348.00 | 352.00 | 348.00 | 352.00 | 350.00 | -0.14 | 152.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.00 | 23 |
| 39 | 05-Feb | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.70 | 153.00 | 750 | 1.00 | 750 | 1.00 | 0.03 | 5 |
| 40 | 04-Feb | 359.00 | 359.40 | 327.05 | 355.00 | 351.97 | 3.71 | 154.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.13 | 23 |
| 41 | 03-Feb | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | 5.00 | 148.57 | 750 | 1.00 | 750 | 1.00 | 0.03 | 5 |
| 42 | 02-Feb | 326.55 | 326.55 | 326.00 | 326.00 | 326.28 | 4.82 | 141.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 43 | 01-Feb | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.27 | 134.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.00 | 9 |
| 44 | 30-Jan | 314.00 | 315.00 | 314.00 | 315.00 | 314.50 | 4.13 | 136.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 45 | 29-Jan | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -1.00 | 131.30 | 750 | 1.00 | 750 | 1.00 | 0.02 | 5 |
| 46 | 28-Jan | 291.00 | 305.55 | 291.00 | 305.55 | 301.02 | 5.00 | 132.62 | 3,750 | 4.99 | 3,750 | 4.99 | 0.11 | 23 |
| 47 | 27-Jan | 293.60 | 303.50 | 290.00 | 291.00 | 294.50 | 0.03 | 126.00 | 6,750 | 8.99 | 6,000 | 7.99 | 0.18 | 37 |
| 48 | 23-Jan | 306.00 | 306.00 | 290.70 | 290.90 | 292.99 | -4.93 | 126.26 | 6,750 | 8.99 | 6,000 | 7.99 | 0.18 | 37 |
| 49 | 22-Jan | 309.95 | 309.95 | 306.00 | 306.00 | 307.98 | -2.86 | 132.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 50 | 21-Jan | 291.05 | 315.00 | 290.55 | 315.00 | 297.59 | 3.06 | 136.00 | 15,750 | 20.97 | 15,000 | 19.97 | 0.45 | 93 |
| 51 | 20-Jan | 311.00 | 330.00 | 305.00 | 305.65 | 311.44 | -4.48 | 132.67 | 6,750 | 8.99 | 5,250 | 6.99 | 0.16 | 33 |
| 52 | 19-Jan | 314.00 | 320.00 | 313.80 | 320.00 | 316.51 | 1.93 | 138.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.17 | 33 |
| 53 | 16-Jan | 302.00 | 313.95 | 302.00 | 313.95 | 307.98 | 0.95 | 136.27 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 54 | 14-Jan | 314.95 | 314.95 | 310.00 | 311.00 | 311.98 | 0.97 | 134.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.07 | 14 |
| 55 | 13-Jan | 311.00 | 311.00 | 308.00 | 308.00 | 309.20 | 0.00 | 133.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.12 | 23 |
| 56 | 12-Jan | 324.90 | 324.90 | 307.10 | 308.00 | 311.04 | -2.32 | 133.00 | 3,750 | 4.99 | 3,000 | 3.99 | 0.09 | 19 |
| 57 | 09-Jan | 307.05 | 318.75 | 307.05 | 315.30 | 313.89 | 2.69 | 136.85 | 6,000 | 7.99 | 5,250 | 6.99 | 0.16 | 33 |
| 58 | 08-Jan | 314.00 | 320.95 | 307.05 | 307.05 | 312.29 | -5.00 | 133.27 | 5,250 | 6.99 | 4,500 | 5.99 | 0.14 | 28 |
| 59 | 07-Jan | 319.00 | 323.90 | 309.00 | 323.20 | 313.89 | -0.55 | 140.28 | 13,500 | 17.98 | 10,500 | 13.98 | 0.33 | 65 |
| 60 | 06-Jan | 323.05 | 325.00 | 321.05 | 325.00 | 322.53 | -2.91 | 141.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.15 | 28 |
| 61 | 05-Jan | 323.00 | 349.90 | 321.90 | 334.75 | 327.79 | -1.20 | 145.30 | 15,000 | 19.97 | 11,250 | 14.98 | 0.37 | 70 |
| 62 | 02-Jan | 339.30 | 339.30 | 323.05 | 338.80 | 326.22 | -0.37 | 147.05 | 12,000 | 15.98 | 9,750 | 12.98 | 0.32 | 61 |
| 63 | 01-Jan | 340.15 | 340.15 | 340.05 | 340.05 | 340.10 | 0.00 | 147.60 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 9 |
| 64 | 31-Dec | 349.95 | 349.95 | 340.05 | 340.05 | 344.27 | -2.56 | 147.60 | 4,500 | 5.99 | 3,750 | 4.99 | 0.13 | 23 |
| 65 | 30-Dec | 345.05 | 349.00 | 345.00 | 349.00 | 346.01 | 1.16 | 151.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.10 | 19 |
| 66 | 29-Dec | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.41 | 149.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 5 |
| 67 | 26-Dec | 345.00 | 349.95 | 345.00 | 349.95 | 346.74 | -0.01 | 151.89 | 3,750 | 4.99 | 3,750 | 4.99 | 0.13 | 23 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL