| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 74.5 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 2,000 | High52 Date: 24-Oct-2025 | Bumper: 69.1; Drift%: 0.07 |
| Industry: Food Products | Face Value: 5; VWAP21: | Low52 Price: 31.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 47,496,756 | Low52 Date: 07-May-2025 | SHP: 65.76 / 0.0 / 2.58 / 31.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 62.8 / 34.7 | Month: 60.65 / 52.5 | Week: 71.5 / 63.95 | Day: 71.0 / 69.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 70.95 | 71.00 | 69.00 | 69.15 | 69.83 | -1.43 | 328.44 | 70,000 | 11.66 | 68,000 | 17.00 | 0.47 | 45 |
| 2 | 11-Nov | 68.25 | 72.00 | 68.15 | 70.15 | 70.28 | 0.00 | 333.19 | 174,000 | 29.00 | 156,000 | 38.99 | 1.10 | 107 |
| 3 | 10-Nov | 72.00 | 72.00 | 69.00 | 70.15 | 70.03 | 1.08 | 333.19 | 212,000 | 35.33 | 206,000 | 51.49 | 1.44 | 142 |
| 4 | 07-Nov | 68.75 | 70.00 | 64.80 | 69.40 | 68.08 | 2.21 | 329.63 | 102,000 | 17.00 | 88,000 | 21.99 | 0.60 | 61 |
| 5 | 06-Nov | 69.00 | 70.00 | 67.05 | 67.90 | 68.95 | -2.30 | 322.50 | 70,000 | 11.66 | 70,000 | 17.50 | 0.48 | 48 |
| 6 | 04-Nov | 70.40 | 70.40 | 66.35 | 69.50 | 67.76 | -0.50 | 330.10 | 34,000 | 5.67 | 32,000 | 8.00 | 0.22 | 22 |
| 7 | 03-Nov | 70.05 | 71.00 | 69.10 | 69.85 | 70.21 | 0.07 | 331.76 | 50,000 | 8.33 | 48,000 | 12.00 | 0.34 | 33 |
| 8 | 31-Oct | 71.00 | 71.00 | 69.00 | 69.80 | 69.50 | 0.65 | 331.53 | 40,000 | 6.67 | 40,000 | 10.00 | 0.28 | 28 |
| 9 | 30-Oct | 69.00 | 70.65 | 69.00 | 69.35 | 69.46 | 1.84 | 329.39 | 84,000 | 14.00 | 84,000 | 20.99 | 0.58 | 58 |
| 10 | 29-Oct | 67.00 | 68.70 | 66.00 | 68.10 | 67.63 | -0.15 | 323.45 | 82,000 | 13.66 | 82,000 | 20.49 | 0.55 | 56 |
| 11 | 28-Oct | 63.95 | 68.70 | 63.95 | 68.20 | 65.59 | 1.34 | 323.93 | 100,000 | 16.66 | 94,000 | 23.49 | 0.62 | 65 |
| 12 | 27-Oct | 71.50 | 71.50 | 67.30 | 67.30 | 68.11 | -4.94 | 319.65 | 140,000 | 23.33 | 134,000 | 33.49 | 0.91 | 92 |
| 13 | 24-Oct | 73.15 | 74.50 | 70.20 | 70.80 | 71.65 | -1.32 | 336.28 | 190,000 | 31.66 | 186,000 | 46.49 | 1.33 | 128 |
| 14 | 23-Oct | 68.10 | 72.75 | 68.10 | 71.75 | 71.88 | 3.46 | 340.79 | 308,000 | 51.32 | 292,000 | 72.98 | 2.10 | 201 |
| 15 | 21-Oct | 67.60 | 69.55 | 67.60 | 69.35 | 69.35 | 4.68 | 329.39 | 192,000 | 31.99 | 186,000 | 46.49 | 1.29 | 128 |
| 16 | 20-Oct | 62.50 | 66.25 | 62.50 | 66.25 | 65.18 | 4.99 | 314.67 | 190,000 | 31.66 | 182,000 | 45.49 | 1.19 | 125 |
| 17 | 17-Oct | 63.00 | 63.50 | 62.60 | 63.10 | 63.07 | 1.86 | 299.70 | 118,000 | 19.66 | 118,000 | 29.49 | 0.74 | 81 |
| 18 | 16-Oct | 62.40 | 63.35 | 59.50 | 61.95 | 61.43 | -0.40 | 294.24 | 68,000 | 11.33 | 54,000 | 13.50 | 0.33 | 37 |
| 19 | 15-Oct | 61.10 | 62.40 | 61.00 | 62.20 | 61.55 | -0.16 | 295.43 | 68,000 | 11.33 | 68,000 | 17.00 | 0.42 | 47 |
| 20 | 14-Oct | 60.00 | 62.45 | 60.00 | 62.30 | 61.00 | 1.55 | 295.90 | 90,000 | 15.00 | 86,000 | 21.49 | 0.00 | 59 |
| 21 | 13-Oct | 60.25 | 63.15 | 60.25 | 61.35 | 61.15 | 1.83 | 291.39 | 92,000 | 15.33 | 90,000 | 22.49 | 0.55 | 62 |
| 22 | 10-Oct | 60.00 | 60.50 | 59.80 | 60.25 | 60.29 | 0.00 | 286.17 | 70,000 | 11.66 | 70,000 | 17.50 | 0.42 | 48 |
| 23 | 09-Oct | 61.00 | 62.45 | 60.00 | 60.25 | 60.57 | -1.87 | 286.17 | 124,000 | 20.66 | 122,000 | 30.49 | 0.74 | 84 |
| 24 | 08-Oct | 61.00 | 61.90 | 60.10 | 61.40 | 61.11 | -1.76 | 291.63 | 36,000 | 6.00 | 36,000 | 9.00 | 0.22 | 25 |
| 25 | 07-Oct | 62.00 | 64.30 | 62.00 | 62.50 | 62.86 | -1.96 | 296.85 | 58,000 | 9.67 | 42,000 | 10.50 | 0.26 | 29 |
| 26 | 06-Oct | 64.00 | 64.90 | 63.00 | 63.75 | 64.44 | 0.31 | 302.79 | 162,000 | 27.00 | 126,000 | 31.49 | 0.81 | 87 |
| 27 | 03-Oct | 61.05 | 63.90 | 60.00 | 63.55 | 62.29 | 4.70 | 301.84 | 264,000 | 43.99 | 190,000 | 47.49 | 1.18 | 131 |
| 28 | 01-Oct | 58.95 | 61.45 | 58.55 | 60.70 | 59.98 | 4.93 | 288.31 | 256,000 | 42.66 | 210,000 | 52.49 | 1.26 | 144 |
| 29 | 30-Sep | 57.50 | 59.35 | 56.05 | 57.85 | 57.87 | 1.05 | 274.77 | 250,000 | 41.66 | 216,000 | 53.99 | 1.25 | 149 |
| 30 | 29-Sep | 55.25 | 57.50 | 52.50 | 57.25 | 54.67 | 5.63 | 271.92 | 258,000 | 42.99 | 192,000 | 47.99 | 1.05 | 132 |
| 31 | 26-Sep | 53.40 | 55.50 | 52.50 | 54.20 | 53.90 | 0.56 | 257.43 | 216,000 | 35.99 | 170,000 | 42.49 | 0.92 | 117 |
| 32 | 25-Sep | 56.10 | 56.70 | 53.40 | 53.90 | 55.50 | -3.84 | 256.01 | 100,000 | 16.66 | 88,000 | 21.99 | 0.49 | 61 |
| 33 | 24-Sep | 56.00 | 56.50 | 55.15 | 56.05 | 56.01 | 0.09 | 266.22 | 40,000 | 6.67 | 30,000 | 7.50 | 0.17 | 21 |
| 34 | 23-Sep | 56.50 | 56.50 | 55.25 | 56.00 | 55.96 | 0.00 | 265.00 | 54,000 | 9.00 | 42,000 | 10.50 | 0.24 | 29 |
| 35 | 22-Sep | 57.80 | 57.80 | 55.90 | 56.00 | 56.67 | -1.67 | 265.00 | 62,000 | 10.33 | 42,000 | 10.50 | 0.24 | 29 |
| 36 | 19-Sep | 56.70 | 58.00 | 55.10 | 56.95 | 56.58 | 3.55 | 270.49 | 86,000 | 14.33 | 74,000 | 18.50 | 0.42 | 51 |
| 37 | 18-Sep | 56.70 | 56.70 | 55.00 | 55.00 | 55.70 | -1.79 | 261.00 | 80,000 | 13.33 | 60,000 | 15.00 | 0.33 | 41 |
| 38 | 17-Sep | 55.65 | 56.80 | 55.55 | 56.00 | 56.01 | -0.80 | 265.00 | 42,000 | 7.00 | 36,000 | 9.00 | 0.20 | 25 |
| 39 | 16-Sep | 57.45 | 57.50 | 56.00 | 56.45 | 56.52 | -0.88 | 268.12 | 50,000 | 8.33 | 34,000 | 8.50 | 0.19 | 23 |
| 40 | 15-Sep | 56.85 | 57.50 | 55.60 | 56.95 | 56.56 | 0.35 | 270.49 | 94,000 | 15.66 | 56,000 | 14.00 | 0.32 | 39 |
| 41 | 12-Sep | 56.00 | 56.85 | 55.50 | 56.75 | 55.75 | 1.34 | 269.54 | 44,000 | 7.33 | 44,000 | 11.00 | 0.25 | 30 |
| 42 | 11-Sep | 57.80 | 57.80 | 55.20 | 56.00 | 56.26 | -3.03 | 265.00 | 42,000 | 7.00 | 40,000 | 10.00 | 0.23 | 28 |
| 43 | 10-Sep | 57.45 | 58.00 | 57.30 | 57.75 | 57.49 | 3.22 | 274.29 | 214,000 | 35.66 | 212,000 | 52.99 | 1.22 | 146 |
| 44 | 09-Sep | 56.80 | 56.90 | 55.80 | 55.95 | 56.60 | -1.84 | 265.74 | 76,000 | 12.66 | 74,000 | 18.50 | 0.42 | 51 |
| 45 | 08-Sep | 58.00 | 58.00 | 56.90 | 57.00 | 57.46 | 0.44 | 270.00 | 66,000 | 11.00 | 62,000 | 15.50 | 0.36 | 43 |
| 46 | 05-Sep | 57.00 | 58.40 | 56.75 | 56.75 | 57.62 | -0.61 | 269.54 | 24,000 | 4.00 | 16,000 | 4.00 | 0.09 | 11 |
| 47 | 04-Sep | 59.35 | 59.40 | 55.00 | 57.10 | 57.38 | -2.97 | 271.21 | 184,000 | 30.66 | 166,000 | 41.49 | 0.95 | 114 |
| 48 | 03-Sep | 58.50 | 59.00 | 57.20 | 58.85 | 58.43 | 2.79 | 279.52 | 114,000 | 19.00 | 84,000 | 20.99 | 0.49 | 58 |
| 49 | 02-Sep | 58.75 | 59.90 | 57.00 | 57.25 | 58.43 | 0.00 | 271.92 | 218,000 | 36.33 | 172,000 | 42.99 | 1.00 | 118 |
| 50 | 01-Sep | 57.00 | 60.65 | 53.35 | 57.25 | 57.83 | -1.80 | 271.92 | 414,000 | 68.99 | 286,000 | 71.48 | 1.65 | 197 |
| 51 | 29-Aug | 59.40 | 59.40 | 57.50 | 58.30 | 59.22 | 7.96 | 276.91 | 1,202,000 | 200.30 | 832,000 | 207.95 | 4.93 | 572 |
| 52 | 28-Aug | 44.00 | 54.20 | 44.00 | 54.00 | 51.98 | 19.47 | 256.00 | 750,000 | 124.98 | 452,000 | 112.97 | 2.35 | 311 |
| 53 | 26-Aug | 42.00 | 46.00 | 41.00 | 45.20 | 43.28 | 7.62 | 214.69 | 264,000 | 43.99 | 204,000 | 50.99 | 0.88 | 140 |
| 54 | 25-Aug | 37.40 | 42.40 | 37.40 | 42.00 | 40.55 | 14.75 | 199.00 | 310,000 | 51.66 | 226,000 | 56.49 | 0.92 | 155 |
| 55 | 22-Aug | 36.85 | 37.30 | 36.55 | 36.60 | 36.81 | 0.00 | 173.84 | 20,000 | 3.33 | 14,000 | 3.50 | 0.05 | 10 |
| 56 | 21-Aug | 37.90 | 37.90 | 36.50 | 36.60 | 36.80 | -1.61 | 173.84 | 64,000 | 10.66 | 42,000 | 10.50 | 0.15 | 29 |
| 57 | 20-Aug | 39.00 | 39.00 | 37.00 | 37.20 | 37.74 | -3.25 | 176.69 | 72,000 | 12.00 | 64,000 | 16.00 | 0.24 | 44 |
| 58 | 19-Aug | 37.75 | 39.00 | 37.75 | 38.45 | 38.10 | 1.85 | 182.63 | 18,000 | 3.00 | 14,000 | 3.50 | 0.05 | 10 |
| 59 | 18-Aug | 38.00 | 38.50 | 37.75 | 37.75 | 38.22 | 0.67 | 179.30 | 20,000 | 3.33 | 14,000 | 3.50 | 0.05 | 10 |
| 60 | 14-Aug | 37.50 | 37.55 | 37.50 | 37.50 | 37.51 | -0.66 | 178.11 | 12,000 | 2.00 | 8,000 | 2.00 | 0.03 | 6 |
| 61 | 13-Aug | 38.20 | 38.20 | 37.75 | 37.75 | 38.01 | 0.53 | 179.30 | 8,000 | 1.33 | 4,000 | 1.00 | 0.02 | 3 |
| 62 | 12-Aug | 37.00 | 37.55 | 37.00 | 37.55 | 37.22 | 1.21 | 178.35 | 6,000 | 1.00 | 4,000 | 1.00 | 0.01 | 3 |
| 63 | 11-Aug | 37.05 | 37.45 | 37.05 | 37.10 | 37.23 | 0.13 | 176.21 | 12,000 | 2.00 | 10,000 | 2.50 | 0.04 | 7 |
| 64 | 08-Aug | 37.60 | 37.60 | 37.05 | 37.05 | 37.35 | -1.20 | 175.98 | 12,000 | 2.00 | 12,000 | 3.00 | 0.04 | 8 |
| 65 | 07-Aug | 37.60 | 37.60 | 37.50 | 37.50 | 37.53 | 0.00 | 178.11 | 12,000 | 2.00 | 8,000 | 2.00 | 0.03 | 6 |
| 66 | 06-Aug | 38.15 | 38.15 | 37.25 | 37.50 | 37.73 | -2.47 | 178.11 | 28,000 | 4.67 | 20,000 | 5.00 | 0.08 | 14 |
| 67 | 05-Aug | 38.55 | 38.85 | 38.45 | 38.45 | 38.65 | -0.39 | 182.63 | 20,000 | 3.33 | 14,000 | 3.50 | 0.05 | 10 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL