| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 69.9 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 5 | Low52 Price: 45.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 47,496,756 | Low52 Date: | SHP: 65.76 / 5.83 / 2.8 / 25.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 62.8 / 34.7 | Month: 43.3 / 34.7 | Week: 40.8 / 34.7 | Day: 41.4 / 39.45 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 40.10 | 40.10 | 38.40 | 38.50 | 38.88 | -4.23 | 182.86 | 68,000 | 5.67 | 58,000 | 5.80 | 0.23 | 0.48 |
| 2 | 03-Apr | 39.45 | 41.40 | 39.45 | 40.20 | 40.63 | 1.01 | 190.94 | 60,000 | 5.00 | 40,000 | 4.00 | 0.16 | 0.33 |
| 3 | 02-Apr | 37.20 | 40.45 | 37.20 | 39.80 | 39.21 | 8.15 | 189.04 | 148,000 | 12.33 | 136,000 | 13.60 | 0.53 | 1.12 |
| 4 | 01-Apr | 35.70 | 36.85 | 35.70 | 36.80 | 36.22 | 5.29 | 174.79 | 12,000 | 1.00 | 10,000 | 1.00 | 0.04 | 0.08 |
| 5 | 28-Mar | 36.00 | 36.50 | 34.75 | 34.95 | 35.42 | -0.57 | 166.00 | 392,000 | 32.66 | 382,000 | 38.20 | 1.35 | 3.14 |
| 6 | 27-Mar | 36.85 | 36.85 | 34.70 | 35.15 | 35.84 | -4.61 | 166.95 | 222,000 | 18.50 | 180,000 | 18.00 | 0.65 | 1.48 |
| 7 | 26-Mar | 38.05 | 38.05 | 36.60 | 36.85 | 37.01 | -3.41 | 175.03 | 898,000 | 74.83 | 886,000 | 88.59 | 3.28 | 7.28 |
| 8 | 25-Mar | 40.00 | 40.05 | 37.85 | 38.15 | 38.69 | -5.10 | 181.20 | 46,000 | 3.83 | 36,000 | 3.60 | 0.14 | 0.30 |
| 9 | 24-Mar | 38.75 | 40.80 | 38.00 | 40.20 | 39.58 | 6.07 | 190.94 | 132,000 | 11.00 | 120,000 | 12.00 | 0.47 | 0.99 |
| 10 | 21-Mar | 37.55 | 38.00 | 37.35 | 37.90 | 37.75 | -0.26 | 180.01 | 106,000 | 8.83 | 94,000 | 9.40 | 0.35 | 0.77 |
| 11 | 20-Mar | 38.60 | 39.55 | 37.65 | 38.00 | 38.74 | -1.43 | 180.00 | 626,000 | 52.16 | 622,000 | 62.19 | 2.41 | 5.11 |
| 12 | 19-Mar | 37.50 | 39.25 | 37.50 | 38.55 | 38.39 | 3.91 | 183.10 | 58,000 | 4.83 | 36,000 | 3.60 | 0.14 | 0.30 |
| 13 | 18-Mar | 36.90 | 37.40 | 36.50 | 37.10 | 36.89 | 3.06 | 176.21 | 862,000 | 71.83 | 854,000 | 85.39 | 3.15 | 7.02 |
| 14 | 17-Mar | 37.30 | 37.35 | 35.90 | 36.00 | 36.72 | -2.83 | 170.00 | 46,000 | 3.83 | 40,000 | 4.00 | 0.15 | 0.33 |
| 15 | 13-Mar | 37.25 | 37.80 | 37.00 | 37.05 | 37.21 | -2.11 | 175.98 | 32,000 | 2.67 | 28,000 | 2.80 | 0.10 | 0.23 |
| 16 | 12-Mar | 39.50 | 39.50 | 37.00 | 37.85 | 38.56 | -4.42 | 179.78 | 100,000 | 8.33 | 62,000 | 6.20 | 0.24 | 0.51 |
| 17 | 11-Mar | 39.00 | 40.50 | 38.00 | 39.60 | 39.02 | -0.25 | 188.09 | 150,000 | 12.50 | 116,000 | 11.60 | 0.45 | 0.95 |
| 18 | 10-Mar | 41.00 | 42.00 | 39.30 | 39.70 | 41.01 | -5.81 | 188.56 | 92,000 | 7.67 | 88,000 | 8.80 | 0.36 | 0.72 |
| 19 | 07-Mar | 42.00 | 42.75 | 41.25 | 42.15 | 41.96 | 0.36 | 200.20 | 100,000 | 8.33 | 92,000 | 9.20 | 0.39 | 0.76 |
| 20 | 06-Mar | 40.90 | 43.30 | 39.10 | 42.00 | 41.39 | 4.61 | 199.00 | 100,000 | 8.33 | 72,000 | 7.20 | 0.30 | 0.59 |
| 21 | 05-Mar | 36.75 | 41.00 | 36.75 | 40.15 | 39.11 | 10.30 | 190.70 | 68,000 | 5.67 | 56,000 | 5.60 | 0.22 | 0.46 |
| 22 | 04-Mar | 35.50 | 37.45 | 35.40 | 36.40 | 36.34 | 0.28 | 172.89 | 62,000 | 5.17 | 46,000 | 4.60 | 0.17 | 0.38 |
| 23 | 03-Mar | 37.35 | 37.35 | 35.80 | 36.30 | 36.41 | -2.68 | 172.41 | 58,000 | 4.83 | 46,000 | 4.60 | 0.17 | 0.38 |
| 24 | 28-Feb | 37.75 | 37.75 | 37.00 | 37.30 | 37.24 | -3.12 | 177.16 | 30,000 | 2.50 | 26,000 | 2.60 | 0.10 | 0.21 |
| 25 | 27-Feb | 39.50 | 39.50 | 38.10 | 38.50 | 38.64 | -3.75 | 182.86 | 36,000 | 3.00 | 28,000 | 2.80 | 0.11 | 0.23 |
| 26 | 25-Feb | 40.70 | 40.75 | 40.00 | 40.00 | 40.32 | 1.14 | 189.00 | 14,000 | 1.17 | 12,000 | 1.20 | 0.05 | 0.10 |
| 27 | 24-Feb | 37.60 | 41.70 | 37.60 | 39.55 | 39.18 | 5.19 | 187.85 | 220,000 | 18.33 | 190,000 | 19.00 | 0.74 | 1.56 |
| 28 | 21-Feb | 37.70 | 38.25 | 37.20 | 37.60 | 37.76 | -1.05 | 178.59 | 116,000 | 9.67 | 106,000 | 10.60 | 0.40 | 0.87 |
| 29 | 20-Feb | 36.35 | 38.20 | 36.35 | 38.00 | 37.56 | 3.12 | 180.00 | 80,000 | 6.67 | 66,000 | 6.60 | 0.25 | 0.54 |
| 30 | 19-Feb | 36.90 | 37.80 | 36.50 | 36.85 | 37.27 | 1.10 | 175.03 | 106,000 | 8.83 | 88,000 | 8.80 | 0.33 | 0.72 |
| 31 | 18-Feb | 37.55 | 38.00 | 36.00 | 36.45 | 36.83 | -3.57 | 173.13 | 74,000 | 6.17 | 70,000 | 7.00 | 0.26 | 0.58 |
| 32 | 17-Feb | 38.50 | 38.50 | 37.80 | 37.80 | 38.19 | -2.83 | 179.54 | 54,000 | 4.50 | 42,000 | 4.20 | 0.16 | 0.35 |
| 33 | 14-Feb | 40.75 | 40.75 | 37.50 | 38.90 | 38.65 | -2.75 | 184.76 | 94,000 | 7.83 | 56,000 | 5.60 | 0.22 | 0.46 |
| 34 | 13-Feb | 40.00 | 40.70 | 39.25 | 40.00 | 40.03 | 0.00 | 189.00 | 84,000 | 7.00 | 72,000 | 7.20 | 0.29 | 0.59 |
| 35 | 12-Feb | 39.50 | 40.75 | 39.10 | 40.00 | 40.13 | -0.25 | 189.00 | 108,000 | 9.00 | 58,000 | 5.80 | 0.23 | 0.48 |
| 36 | 11-Feb | 45.00 | 45.55 | 39.80 | 40.10 | 41.89 | -11.58 | 190.46 | 250,000 | 20.83 | 178,000 | 17.80 | 0.75 | 1.46 |
| 37 | 10-Feb | 47.05 | 47.85 | 45.00 | 45.35 | 46.01 | -4.63 | 215.40 | 134,000 | 11.17 | 96,000 | 9.60 | 0.44 | 0.79 |
| 38 | 07-Feb | 49.30 | 49.30 | 47.50 | 47.55 | 48.76 | -3.45 | 225.85 | 198,000 | 16.50 | 180,000 | 18.00 | 0.88 | 1.48 |
| 39 | 06-Feb | 49.50 | 49.85 | 49.00 | 49.25 | 49.46 | -0.51 | 233.92 | 58,000 | 4.83 | 32,000 | 3.20 | 0.16 | 0.26 |
| 40 | 05-Feb | 50.95 | 50.95 | 49.40 | 49.50 | 49.78 | -0.90 | 235.11 | 38,000 | 3.17 | 32,000 | 3.20 | 0.16 | 0.26 |
| 41 | 04-Feb | 50.20 | 50.95 | 49.25 | 49.95 | 50.02 | -0.40 | 237.25 | 56,000 | 4.67 | 42,000 | 4.20 | 0.21 | 0.35 |
| 42 | 03-Feb | 50.15 | 50.25 | 49.90 | 50.15 | 50.06 | -2.62 | 238.20 | 50,000 | 4.17 | 46,000 | 4.60 | 0.23 | 0.38 |
| 43 | 01-Feb | 50.80 | 51.50 | 50.20 | 51.50 | 50.84 | 1.38 | 244.61 | 10,000 | 0.83 | 6,000 | 0.60 | 0.03 | 0.05 |
| 44 | 31-Jan | 50.15 | 51.50 | 50.00 | 50.80 | 50.57 | 0.79 | 241.28 | 38,000 | 3.17 | 22,000 | 2.20 | 0.11 | 0.18 |
| 45 | 30-Jan | 51.30 | 51.65 | 50.00 | 50.40 | 50.62 | -1.18 | 239.38 | 38,000 | 3.17 | 16,000 | 1.60 | 0.08 | 0.13 |
| 46 | 29-Jan | 50.55 | 51.00 | 50.50 | 51.00 | 50.97 | 1.29 | 242.00 | 64,000 | 5.33 | 56,000 | 5.60 | 0.29 | 0.46 |
| 47 | 28-Jan | 50.35 | 51.00 | 49.30 | 50.35 | 50.57 | -0.10 | 239.15 | 82,000 | 6.83 | 68,000 | 6.80 | 0.34 | 0.56 |
| 48 | 27-Jan | 53.10 | 53.10 | 50.40 | 50.40 | 51.38 | -5.08 | 239.38 | 102,000 | 8.50 | 58,000 | 5.80 | 0.30 | 0.48 |
| 49 | 24-Jan | 54.00 | 54.00 | 53.10 | 53.10 | 53.50 | -2.39 | 252.21 | 40,000 | 3.33 | 40,000 | 4.00 | 0.21 | 0.33 |
| 50 | 23-Jan | 52.70 | 55.50 | 52.70 | 54.40 | 54.63 | 3.95 | 258.38 | 52,000 | 4.33 | 40,000 | 4.00 | 0.22 | 0.33 |
| 51 | 22-Jan | 52.80 | 53.65 | 52.25 | 52.25 | 52.64 | -2.68 | 248.17 | 30,000 | 2.50 | 22,000 | 2.20 | 0.12 | 0.18 |
| 52 | 21-Jan | 54.90 | 55.80 | 53.00 | 53.65 | 54.13 | -1.77 | 254.82 | 26,000 | 2.17 | 22,000 | 2.20 | 0.12 | 0.18 |
| 53 | 20-Jan | 53.70 | 56.40 | 52.30 | 54.60 | 54.64 | 3.11 | 259.33 | 208,000 | 17.33 | 188,000 | 18.80 | 1.03 | 1.55 |
| 54 | 17-Jan | 54.10 | 54.10 | 52.20 | 52.90 | 53.08 | -2.27 | 251.26 | 24,000 | 2.00 | 16,000 | 1.60 | 0.08 | 0.13 |
| 55 | 16-Jan | 53.90 | 54.10 | 53.00 | 54.10 | 53.51 | 1.76 | 256.96 | 18,000 | 1.50 | 12,000 | 1.20 | 0.06 | 0.10 |
| 56 | 15-Jan | 53.70 | 53.70 | 52.50 | 53.15 | 53.06 | 0.00 | 252.45 | 14,000 | 1.17 | 8,000 | 0.80 | 0.04 | 0.07 |
| 57 | 14-Jan | 51.00 | 54.00 | 51.00 | 53.15 | 52.58 | 5.74 | 252.45 | 72,000 | 6.00 | 60,000 | 6.00 | 0.32 | 0.49 |
| 58 | 13-Jan | 54.00 | 54.50 | 49.65 | 50.10 | 51.87 | -10.18 | 237.96 | 144,000 | 12.00 | 90,000 | 9.00 | 0.47 | 0.74 |
| 59 | 10-Jan | 58.05 | 58.20 | 55.00 | 55.20 | 56.65 | -6.61 | 262.18 | 160,000 | 13.33 | 106,000 | 10.60 | 0.60 | 0.87 |
| 60 | 09-Jan | 59.95 | 60.10 | 58.60 | 58.85 | 59.34 | -1.02 | 279.52 | 76,000 | 6.33 | 56,000 | 5.60 | 0.33 | 0.46 |
| 61 | 08-Jan | 60.30 | 60.30 | 58.00 | 59.45 | 58.92 | 0.76 | 282.37 | 78,000 | 6.50 | 52,000 | 5.20 | 0.31 | 0.43 |
| 62 | 07-Jan | 57.50 | 59.40 | 57.50 | 59.00 | 58.81 | 2.80 | 280.00 | 60,000 | 5.00 | 46,000 | 4.60 | 0.27 | 0.38 |
| 63 | 06-Jan | 60.30 | 61.20 | 56.50 | 57.35 | 59.21 | -5.32 | 272.39 | 330,000 | 27.50 | 200,000 | 20.00 | 1.18 | 1.64 |
| 64 | 03-Jan | 60.65 | 62.80 | 58.55 | 60.40 | 59.93 | 3.15 | 286.88 | 452,000 | 37.66 | 262,000 | 26.20 | 1.57 | 2.15 |
| 65 | 02-Jan | 53.20 | 58.90 | 53.20 | 58.50 | 57.10 | 6.07 | 277.86 | 318,000 | 26.50 | 228,000 | 22.80 | 1.30 | 1.87 |
| 66 | 01-Jan | 51.90 | 55.40 | 51.90 | 54.95 | 53.72 | 6.10 | 260.99 | 292,000 | 24.33 | 226,000 | 22.60 | 1.21 | 1.86 |
| 67 | 31-Dec | 49.00 | 52.45 | 48.35 | 51.60 | 50.95 | 4.36 | 245.08 | 186,000 | 15.50 | 152,000 | 15.20 | 0.77 | 1.25 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL