| 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: -; Drift%: - |
| Industry: Food Products | Face Value: 5; VWAP21: | Low52 Price: 22.05 | Barrier: 27.15; Drift%: 29.75 |
| Basic Industry: Other Food Products | Total Equity: 47,496,756 | Low52 Date: 30-Mar-2026 | 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: 70.95 / 58.0 | Week: 37.5 / 35.3 | Day: 39.6 / 36.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 39.60 | 39.60 | 36.30 | 38.65 | 38.08 | 1.18 | 183.57 | 92,000 | 15.33 | 40,000 | 6.67 | 0.15 | 27 |
| 2 | 06-Apr | 33.50 | 38.70 | 33.50 | 38.20 | 37.89 | 17.36 | 181.44 | 326,000 | 54.32 | 164,000 | 27.33 | 0.62 | 109 |
| 3 | 02-Apr | 29.60 | 32.55 | 28.00 | 32.55 | 30.82 | 19.89 | 154.60 | 214,000 | 35.66 | 140,000 | 23.33 | 0.43 | 93 |
| 4 | 01-Apr | 24.00 | 27.15 | 24.00 | 27.15 | 26.57 | 19.87 | 128.95 | 116,000 | 19.33 | 78,000 | 13.00 | 0.21 | 52 |
| 5 | 30-Mar | 25.90 | 25.90 | 22.05 | 22.65 | 24.01 | -9.58 | 107.58 | 526,000 | 87.65 | 412,000 | 68.66 | 0.99 | 274 |
| 6 | 27-Mar | 26.65 | 26.65 | 24.30 | 25.05 | 25.70 | -6.70 | 118.98 | 842,000 | 140.31 | 740,000 | 123.31 | 1.90 | 492 |
| 7 | 25-Mar | 26.20 | 27.50 | 26.20 | 26.85 | 26.72 | 3.27 | 127.53 | 206,000 | 34.33 | 172,000 | 28.66 | 0.46 | 114 |
| 8 | 24-Mar | 26.50 | 27.90 | 25.60 | 26.00 | 26.07 | 0.39 | 123.00 | 354,000 | 58.99 | 304,000 | 50.66 | 0.79 | 202 |
| 9 | 23-Mar | 28.35 | 28.50 | 25.60 | 25.90 | 27.13 | -11.60 | 123.02 | 232,000 | 38.66 | 142,000 | 23.66 | 0.39 | 94 |
| 10 | 20-Mar | 30.40 | 30.75 | 29.00 | 29.30 | 29.67 | -1.18 | 139.17 | 94,000 | 15.66 | 62,000 | 10.33 | 0.18 | 41 |
| 11 | 19-Mar | 30.20 | 30.85 | 29.35 | 29.65 | 29.73 | -3.73 | 140.83 | 92,000 | 15.33 | 78,000 | 13.00 | 0.23 | 52 |
| 12 | 18-Mar | 28.75 | 32.40 | 28.75 | 30.80 | 30.41 | 7.69 | 146.29 | 136,000 | 22.66 | 86,000 | 14.33 | 0.26 | 57 |
| 13 | 17-Mar | 30.10 | 30.10 | 28.10 | 28.60 | 28.82 | -3.54 | 135.84 | 100,000 | 16.66 | 58,000 | 9.67 | 0.17 | 39 |
| 14 | 16-Mar | 30.80 | 30.80 | 28.75 | 29.65 | 29.25 | -6.17 | 140.83 | 160,000 | 26.66 | 136,000 | 22.66 | 0.40 | 90 |
| 15 | 13-Mar | 31.50 | 31.90 | 31.40 | 31.60 | 31.63 | -1.56 | 150.09 | 50,000 | 8.33 | 48,000 | 8.00 | 0.15 | 32 |
| 16 | 12-Mar | 32.55 | 33.00 | 32.10 | 32.10 | 32.52 | -1.53 | 152.46 | 26,000 | 4.33 | 20,000 | 3.33 | 0.07 | 13 |
| 17 | 11-Mar | 31.75 | 33.20 | 31.10 | 32.60 | 32.07 | 3.82 | 154.84 | 62,000 | 10.33 | 40,000 | 6.67 | 0.13 | 27 |
| 18 | 10-Mar | 32.30 | 32.30 | 31.25 | 31.40 | 31.57 | -0.63 | 149.14 | 72,000 | 12.00 | 46,000 | 7.67 | 0.15 | 31 |
| 19 | 09-Mar | 33.50 | 33.50 | 30.60 | 31.60 | 31.91 | -8.41 | 150.09 | 82,000 | 13.66 | 44,000 | 7.33 | 0.14 | 29 |
| 20 | 06-Mar | 34.45 | 34.50 | 34.00 | 34.50 | 34.28 | 2.37 | 163.86 | 36,000 | 6.00 | 30,000 | 5.00 | 0.10 | 20 |
| 21 | 05-Mar | 34.20 | 35.00 | 33.25 | 33.70 | 34.00 | -1.03 | 160.06 | 52,000 | 8.67 | 44,000 | 7.33 | 0.00 | 29 |
| 22 | 04-Mar | 35.00 | 35.50 | 33.50 | 34.05 | 34.53 | -1.73 | 161.73 | 90,000 | 15.00 | 60,000 | 10.00 | 0.21 | 40 |
| 23 | 02-Mar | 37.15 | 37.15 | 34.50 | 34.65 | 35.36 | -7.48 | 164.58 | 14,000 | 2.33 | 12,000 | 2.00 | 0.04 | 8 |
| 24 | 27-Feb | 36.95 | 37.50 | 36.95 | 37.45 | 37.39 | 1.35 | 177.88 | 12,000 | 2.00 | 10,000 | 1.67 | 0.04 | 7 |
| 25 | 26-Feb | 36.75 | 36.95 | 36.05 | 36.95 | 36.58 | 0.68 | 175.50 | 12,000 | 2.00 | 6,000 | 1.00 | 0.02 | 4 |
| 26 | 25-Feb | 36.00 | 36.85 | 36.00 | 36.70 | 36.64 | -0.81 | 174.31 | 26,000 | 4.33 | 20,000 | 3.33 | 0.07 | 13 |
| 27 | 24-Feb | 36.50 | 37.50 | 35.75 | 37.00 | 36.63 | 1.65 | 175.00 | 40,000 | 6.67 | 20,000 | 3.33 | 0.07 | 13 |
| 28 | 23-Feb | 36.80 | 36.85 | 35.30 | 36.40 | 36.22 | -2.93 | 172.89 | 116,000 | 19.33 | 48,000 | 8.00 | 0.17 | 32 |
| 29 | 20-Feb | 36.00 | 37.50 | 35.80 | 37.50 | 36.89 | 2.60 | 178.11 | 32,000 | 5.33 | 8,000 | 1.33 | 0.03 | 5 |
| 30 | 19-Feb | 36.55 | 37.00 | 36.50 | 36.55 | 36.79 | -0.27 | 173.60 | 16,000 | 2.67 | 12,000 | 2.00 | 0.04 | 8 |
| 31 | 18-Feb | 37.25 | 37.25 | 36.65 | 36.65 | 36.87 | -2.27 | 174.08 | 6,000 | 1.00 | 6,000 | 1.00 | 0.02 | 4 |
| 32 | 17-Feb | 37.95 | 38.00 | 37.50 | 37.50 | 37.81 | -0.53 | 178.11 | 10,000 | 1.67 | 6,000 | 1.00 | 0.02 | 4 |
| 33 | 16-Feb | 35.55 | 38.00 | 35.00 | 37.70 | 36.30 | 6.65 | 179.06 | 104,000 | 17.33 | 50,000 | 8.33 | 0.18 | 33 |
| 34 | 13-Feb | 37.20 | 37.20 | 35.10 | 35.35 | 36.09 | -3.42 | 167.90 | 88,000 | 14.66 | 60,000 | 10.00 | 0.22 | 40 |
| 35 | 12-Feb | 37.20 | 38.60 | 36.10 | 36.60 | 37.02 | -2.66 | 173.84 | 98,000 | 16.33 | 60,000 | 10.00 | 0.22 | 40 |
| 36 | 11-Feb | 39.35 | 39.90 | 37.15 | 37.60 | 38.04 | -4.45 | 178.59 | 144,000 | 24.00 | 86,000 | 14.33 | 0.33 | 57 |
| 37 | 10-Feb | 41.00 | 41.00 | 39.00 | 39.35 | 39.60 | -0.51 | 186.90 | 86,000 | 14.33 | 50,000 | 8.33 | 0.20 | 33 |
| 38 | 09-Feb | 40.00 | 41.00 | 39.00 | 39.55 | 40.06 | -2.22 | 187.85 | 82,000 | 13.66 | 58,000 | 9.67 | 0.23 | 39 |
| 39 | 06-Feb | 40.25 | 41.30 | 40.00 | 40.45 | 40.42 | -4.60 | 192.12 | 58,000 | 9.67 | 44,000 | 7.33 | 0.18 | 29 |
| 40 | 05-Feb | 42.55 | 42.55 | 40.00 | 42.40 | 40.82 | -2.53 | 201.39 | 68,000 | 11.33 | 50,000 | 8.33 | 0.20 | 33 |
| 41 | 04-Feb | 44.60 | 44.60 | 43.05 | 43.50 | 43.60 | -1.14 | 206.61 | 22,000 | 3.67 | 22,000 | 3.67 | 0.10 | 15 |
| 42 | 03-Feb | 44.00 | 45.95 | 43.05 | 44.00 | 44.36 | 4.39 | 208.00 | 36,000 | 6.00 | 32,000 | 5.33 | 0.14 | 21 |
| 43 | 02-Feb | 44.00 | 44.10 | 40.55 | 42.15 | 43.09 | -5.39 | 200.20 | 62,000 | 10.33 | 56,000 | 9.33 | 0.24 | 37 |
| 44 | 01-Feb | 43.00 | 45.00 | 42.25 | 44.55 | 43.68 | 3.97 | 211.60 | 16,000 | 2.67 | 14,000 | 2.33 | 0.06 | 9 |
| 45 | 30-Jan | 42.25 | 42.85 | 40.50 | 42.85 | 41.35 | -3.71 | 203.52 | 52,000 | 8.67 | 38,000 | 6.33 | 0.16 | 25 |
| 46 | 29-Jan | 45.05 | 45.05 | 43.55 | 44.50 | 44.63 | -4.30 | 211.36 | 22,000 | 3.67 | 18,000 | 3.00 | 0.08 | 12 |
| 47 | 28-Jan | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | -1.38 | 220.86 | 32,000 | 5.33 | 30,000 | 5.00 | 0.14 | 20 |
| 48 | 27-Jan | 48.00 | 48.00 | 47.00 | 47.15 | 47.68 | -0.21 | 223.95 | 16,000 | 2.67 | 14,000 | 2.33 | 0.07 | 9 |
| 49 | 23-Jan | 50.50 | 51.00 | 47.25 | 47.25 | 48.48 | -4.55 | 224.42 | 48,000 | 8.00 | 38,000 | 6.33 | 0.18 | 25 |
| 50 | 22-Jan | 47.95 | 49.60 | 47.95 | 49.50 | 48.94 | 7.38 | 235.11 | 18,000 | 3.00 | 14,000 | 2.33 | 0.07 | 9 |
| 51 | 21-Jan | 47.90 | 47.95 | 46.10 | 46.10 | 46.50 | -2.23 | 218.96 | 92,000 | 15.33 | 88,000 | 14.66 | 0.41 | 59 |
| 52 | 20-Jan | 49.00 | 52.75 | 46.55 | 47.15 | 48.49 | -4.36 | 223.95 | 122,000 | 20.33 | 108,000 | 18.00 | 0.52 | 72 |
| 53 | 19-Jan | 48.70 | 49.90 | 47.05 | 49.30 | 48.79 | 0.20 | 234.16 | 74,000 | 12.33 | 62,000 | 10.33 | 0.30 | 41 |
| 54 | 16-Jan | 50.55 | 50.55 | 48.70 | 49.20 | 49.45 | -2.67 | 233.68 | 20,000 | 3.33 | 18,000 | 3.00 | 0.09 | 12 |
| 55 | 14-Jan | 51.00 | 52.00 | 48.60 | 50.55 | 50.20 | -2.69 | 240.10 | 78,000 | 13.00 | 62,000 | 10.33 | 0.31 | 41 |
| 56 | 13-Jan | 52.50 | 53.95 | 51.30 | 51.95 | 52.26 | -1.98 | 246.75 | 82,000 | 13.66 | 74,000 | 12.33 | 0.39 | 49 |
| 57 | 12-Jan | 54.70 | 54.70 | 51.90 | 53.00 | 53.42 | 1.53 | 251.00 | 40,000 | 6.67 | 34,000 | 5.67 | 0.18 | 23 |
| 58 | 09-Jan | 54.65 | 54.65 | 52.00 | 52.20 | 53.21 | -4.48 | 247.93 | 26,000 | 4.33 | 24,000 | 4.00 | 0.13 | 16 |
| 59 | 08-Jan | 56.60 | 56.60 | 54.25 | 54.65 | 55.16 | -0.64 | 259.57 | 16,000 | 2.67 | 14,000 | 2.33 | 0.08 | 9 |
| 60 | 07-Jan | 54.20 | 56.90 | 54.20 | 55.00 | 55.72 | 1.48 | 261.00 | 132,000 | 22.00 | 102,000 | 17.00 | 0.57 | 68 |
| 61 | 06-Jan | 54.00 | 54.50 | 52.30 | 54.20 | 53.05 | -0.55 | 257.43 | 58,000 | 9.67 | 42,000 | 7.00 | 0.22 | 28 |
| 62 | 05-Jan | 59.35 | 59.35 | 54.50 | 54.50 | 55.83 | -3.71 | 258.86 | 46,000 | 7.67 | 38,000 | 6.33 | 0.21 | 25 |
| 63 | 02-Jan | 59.55 | 59.55 | 56.60 | 56.60 | 57.28 | -4.95 | 268.83 | 80,000 | 13.33 | 76,000 | 12.66 | 0.44 | 51 |
| 64 | 31-Dec | 60.15 | 60.15 | 58.30 | 59.55 | 59.04 | -1.00 | 282.84 | 34,000 | 5.67 | 30,000 | 5.00 | 0.18 | 20 |
| 65 | 30-Dec | 58.00 | 61.75 | 58.00 | 60.15 | 60.66 | 1.35 | 285.69 | 38,000 | 6.33 | 28,000 | 4.67 | 0.17 | 19 |
| 66 | 29-Dec | 61.50 | 61.50 | 58.75 | 59.35 | 60.39 | -3.73 | 281.89 | 36,000 | 6.00 | 36,000 | 6.00 | 0.22 | 24 |
| 67 | 26-Dec | 62.00 | 62.40 | 59.50 | 61.65 | 60.74 | -0.48 | 292.82 | 50,000 | 8.33 | 40,000 | 6.67 | 0.24 | 27 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL