| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 483.81 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 200.95 | Barrier: 322.7; Drift%: -0.89 |
| Basic Industry: Other Food Products | Total Equity: 22,295,141 | Low52 Date: 25-Apr-2025 | SHP: 37.21 / 0.85 / 1.33 / 51.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 492.7 / 338.7 | Week: 336.65 / 301.75 | Day: 325.5 / 319.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 325.00 | 325.50 | 319.60 | 319.85 | 320.80 | -0.19 | 713.11 | 10,426 | 8.72 | 8,686 | 9.83 | 0.28 | 8 |
| 2 | 07-Apr | 323.30 | 323.50 | 319.60 | 320.45 | 320.91 | -0.23 | 714.45 | 4,708 | 3.94 | 4,229 | 4.78 | 0.14 | 4 |
| 3 | 06-Apr | 322.95 | 323.00 | 320.90 | 321.20 | 321.73 | -0.05 | 716.12 | 1,195 | 1.00 | 883 | 1.00 | 0.03 | 1 |
| 4 | 02-Apr | 320.05 | 322.75 | 319.95 | 321.35 | 321.45 | 0.44 | 716.45 | 2,254 | 1.88 | 1,451 | 1.64 | 0.05 | 1 |
| 5 | 01-Apr | 322.00 | 322.70 | 318.00 | 319.95 | 319.90 | 0.34 | 713.33 | 8,111 | 6.78 | 7,443 | 8.42 | 0.24 | 7 |
| 6 | 30-Mar | 320.00 | 321.00 | 317.85 | 318.85 | 319.24 | 0.82 | 710.88 | 4,967 | 4.15 | 4,299 | 4.86 | 0.14 | 4 |
| 7 | 27-Mar | 319.00 | 319.00 | 310.65 | 316.25 | 313.58 | -0.17 | 705.08 | 31,479 | 26.32 | 29,629 | 33.52 | 0.93 | 26 |
| 8 | 25-Mar | 319.00 | 319.40 | 316.00 | 316.80 | 317.67 | 0.11 | 706.31 | 9,874 | 8.26 | 8,768 | 9.92 | 0.28 | 8 |
| 9 | 24-Mar | 317.25 | 318.30 | 314.10 | 316.45 | 316.10 | 0.52 | 705.53 | 9,144 | 7.65 | 7,860 | 8.89 | 0.25 | 7 |
| 10 | 23-Mar | 320.05 | 320.85 | 310.85 | 314.80 | 315.66 | -1.66 | 701.85 | 14,931 | 12.48 | 12,222 | 13.83 | 0.39 | 11 |
| 11 | 20-Mar | 321.00 | 323.00 | 319.50 | 320.10 | 320.38 | 0.33 | 713.67 | 7,260 | 6.07 | 6,878 | 7.78 | 0.22 | 6 |
| 12 | 19-Mar | 323.05 | 323.05 | 318.05 | 319.05 | 321.56 | -1.41 | 711.33 | 6,057 | 5.06 | 5,044 | 5.71 | 0.16 | 4 |
| 13 | 18-Mar | 318.00 | 329.70 | 317.00 | 323.60 | 318.78 | 2.42 | 721.47 | 9,726 | 8.13 | 8,176 | 9.25 | 0.26 | 7 |
| 14 | 17-Mar | 318.15 | 320.45 | 314.50 | 315.95 | 316.39 | 0.40 | 704.41 | 10,248 | 8.57 | 8,943 | 10.12 | 0.28 | 8 |
| 15 | 16-Mar | 321.00 | 322.40 | 312.20 | 314.70 | 318.23 | -0.93 | 701.63 | 16,714 | 13.97 | 10,785 | 12.20 | 0.34 | 9 |
| 16 | 13-Mar | 318.50 | 318.60 | 316.15 | 317.65 | 317.59 | 0.14 | 708.21 | 10,988 | 9.19 | 8,005 | 9.06 | 0.25 | 7 |
| 17 | 12-Mar | 315.50 | 317.60 | 315.50 | 317.20 | 316.58 | 0.54 | 707.20 | 8,518 | 7.12 | 7,887 | 8.92 | 0.25 | 7 |
| 18 | 11-Mar | 317.90 | 320.30 | 313.50 | 315.50 | 317.27 | -0.36 | 703.41 | 30,501 | 25.50 | 29,715 | 33.61 | 0.94 | 26 |
| 19 | 10-Mar | 313.00 | 318.80 | 312.85 | 316.65 | 315.28 | 1.77 | 705.98 | 10,313 | 8.62 | 9,462 | 10.70 | 0.30 | 8 |
| 20 | 09-Mar | 312.30 | 314.00 | 282.30 | 311.15 | 307.24 | -0.27 | 693.71 | 22,772 | 19.04 | 16,172 | 18.29 | 0.50 | 14 |
| 21 | 06-Mar | 313.75 | 315.45 | 311.40 | 312.00 | 312.73 | 0.63 | 695.00 | 10,612 | 8.87 | 8,482 | 9.60 | 0.27 | 7 |
| 22 | 05-Mar | 315.00 | 315.30 | 307.60 | 310.05 | 312.02 | -0.08 | 691.26 | 7,965 | 6.66 | 6,108 | 6.91 | 0.19 | 5 |
| 23 | 04-Mar | 320.00 | 320.00 | 300.05 | 310.30 | 316.56 | -1.54 | 691.82 | 8,491 | 7.10 | 7,171 | 8.11 | 0.23 | 6 |
| 24 | 02-Mar | 313.00 | 322.20 | 308.85 | 315.15 | 313.94 | 0.61 | 702.63 | 12,224 | 10.22 | 9,247 | 10.46 | 0.29 | 8 |
| 25 | 27-Feb | 317.05 | 317.10 | 313.00 | 313.25 | 315.00 | -0.76 | 698.40 | 4,086 | 3.42 | 3,531 | 3.99 | 0.00 | 3 |
| 26 | 26-Feb | 316.90 | 319.00 | 310.00 | 315.65 | 312.77 | 1.66 | 703.75 | 6,415 | 5.36 | 5,308 | 6.00 | 0.17 | 5 |
| 27 | 25-Feb | 324.10 | 327.10 | 301.75 | 310.50 | 312.52 | -2.30 | 692.26 | 22,603 | 18.90 | 15,876 | 17.96 | 0.50 | 14 |
| 28 | 24-Feb | 325.65 | 325.65 | 310.00 | 317.80 | 316.22 | -1.29 | 708.54 | 16,159 | 13.51 | 10,860 | 12.29 | 0.34 | 10 |
| 29 | 23-Feb | 332.75 | 336.65 | 320.00 | 321.95 | 328.76 | -2.32 | 717.79 | 12,342 | 10.32 | 9,448 | 10.69 | 0.31 | 8 |
| 30 | 20-Feb | 334.00 | 342.45 | 324.10 | 329.60 | 331.01 | 0.41 | 734.85 | 20,982 | 17.54 | 16,425 | 18.58 | 0.54 | 14 |
| 31 | 19-Feb | 346.20 | 347.00 | 325.00 | 328.25 | 334.68 | -4.47 | 731.84 | 6,371 | 5.33 | 4,177 | 4.73 | 0.14 | 4 |
| 32 | 18-Feb | 336.30 | 347.65 | 332.00 | 343.60 | 340.21 | 2.25 | 766.06 | 10,223 | 8.55 | 7,699 | 8.71 | 0.26 | 7 |
| 33 | 17-Feb | 327.70 | 340.00 | 325.70 | 336.05 | 329.72 | 1.97 | 749.23 | 11,624 | 9.72 | 8,203 | 9.28 | 0.27 | 7 |
| 34 | 16-Feb | 321.00 | 340.40 | 321.00 | 329.55 | 333.72 | 2.79 | 734.74 | 18,868 | 15.78 | 12,310 | 13.93 | 0.41 | 11 |
| 35 | 13-Feb | 331.75 | 331.75 | 315.00 | 320.60 | 324.51 | -5.29 | 714.78 | 13,546 | 11.33 | 9,701 | 10.97 | 0.31 | 9 |
| 36 | 12-Feb | 352.00 | 352.00 | 335.15 | 338.50 | 339.88 | -1.08 | 754.69 | 23,601 | 19.73 | 19,968 | 22.59 | 0.68 | 18 |
| 37 | 11-Feb | 369.90 | 379.90 | 340.00 | 342.20 | 353.95 | -2.23 | 762.94 | 44,885 | 37.53 | 26,663 | 30.16 | 0.94 | 23 |
| 38 | 10-Feb | 339.25 | 363.80 | 336.75 | 350.00 | 349.50 | 3.87 | 780.00 | 92,577 | 77.41 | 74,287 | 84.04 | 2.60 | 65 |
| 39 | 09-Feb | 330.15 | 340.00 | 329.85 | 336.95 | 334.05 | 3.47 | 751.23 | 5,696 | 4.76 | 4,489 | 5.08 | 0.15 | 4 |
| 40 | 06-Feb | 334.95 | 336.45 | 323.00 | 325.65 | 331.48 | -2.56 | 726.04 | 5,360 | 4.48 | 4,619 | 5.23 | 0.15 | 4 |
| 41 | 05-Feb | 336.00 | 342.00 | 332.00 | 334.20 | 338.80 | -0.58 | 745.10 | 7,352 | 6.15 | 6,264 | 7.09 | 0.21 | 6 |
| 42 | 04-Feb | 330.00 | 342.00 | 319.00 | 336.15 | 335.82 | 2.02 | 749.45 | 3,216 | 2.69 | 2,639 | 2.99 | 0.09 | 2 |
| 43 | 03-Feb | 324.55 | 342.30 | 320.00 | 329.50 | 329.06 | 3.57 | 734.62 | 14,897 | 12.46 | 8,360 | 9.46 | 0.28 | 7 |
| 44 | 02-Feb | 349.00 | 349.75 | 316.00 | 318.15 | 327.59 | -5.35 | 709.32 | 16,950 | 14.17 | 11,167 | 12.63 | 0.37 | 10 |
| 45 | 01-Feb | 316.55 | 346.75 | 316.55 | 336.15 | 336.12 | 6.55 | 749.45 | 12,250 | 10.24 | 6,551 | 7.41 | 0.22 | 6 |
| 46 | 30-Jan | 332.00 | 332.50 | 314.70 | 315.50 | 320.17 | -3.19 | 703.41 | 7,692 | 6.43 | 5,716 | 6.47 | 0.18 | 5 |
| 47 | 29-Jan | 322.00 | 330.70 | 317.05 | 325.90 | 320.66 | 3.51 | 726.60 | 9,349 | 7.82 | 6,951 | 7.86 | 0.22 | 6 |
| 48 | 28-Jan | 315.00 | 325.05 | 310.00 | 314.85 | 319.99 | 1.81 | 701.96 | 10,204 | 8.53 | 8,034 | 9.09 | 0.26 | 7 |
| 49 | 27-Jan | 324.95 | 328.25 | 305.60 | 309.25 | 312.64 | -3.97 | 689.48 | 23,505 | 19.65 | 18,269 | 20.67 | 0.57 | 16 |
| 50 | 23-Jan | 341.70 | 346.70 | 311.00 | 322.05 | 333.91 | -4.34 | 718.02 | 6,431 | 5.38 | 4,417 | 5.00 | 0.15 | 4 |
| 51 | 22-Jan | 325.45 | 345.00 | 305.05 | 336.65 | 321.42 | 5.55 | 750.57 | 25,778 | 21.55 | 11,461 | 12.96 | 0.37 | 10 |
| 52 | 21-Jan | 320.00 | 321.35 | 317.35 | 318.95 | 318.78 | 1.01 | 711.10 | 5,604 | 4.69 | 5,195 | 5.88 | 0.17 | 5 |
| 53 | 20-Jan | 323.25 | 325.40 | 310.00 | 315.75 | 320.22 | -2.34 | 703.97 | 9,556 | 7.99 | 8,061 | 9.12 | 0.26 | 7 |
| 54 | 19-Jan | 322.00 | 338.70 | 317.25 | 323.30 | 325.82 | -0.05 | 720.80 | 15,876 | 13.27 | 10,207 | 11.55 | 0.33 | 9 |
| 55 | 16-Jan | 333.00 | 338.85 | 320.00 | 323.45 | 330.45 | -2.81 | 721.14 | 40,058 | 33.49 | 18,463 | 20.89 | 0.61 | 16 |
| 56 | 14-Jan | 344.80 | 379.70 | 318.05 | 332.80 | 349.00 | -3.59 | 741.98 | 67,025 | 56.04 | 22,211 | 25.13 | 0.00 | 20 |
| 57 | 13-Jan | 356.55 | 356.80 | 333.35 | 345.20 | 349.95 | -1.67 | 769.63 | 13,013 | 10.88 | 10,977 | 12.42 | 0.38 | 10 |
| 58 | 12-Jan | 361.70 | 361.70 | 347.00 | 351.05 | 354.58 | -2.53 | 782.67 | 15,478 | 12.94 | 12,628 | 14.29 | 0.45 | 11 |
| 59 | 09-Jan | 365.50 | 366.45 | 352.00 | 360.15 | 357.26 | 0.46 | 802.96 | 13,888 | 11.61 | 11,477 | 12.98 | 0.41 | 10 |
| 60 | 08-Jan | 377.00 | 399.00 | 347.00 | 358.50 | 374.62 | -3.29 | 799.28 | 49,395 | 41.30 | 18,118 | 20.50 | 0.68 | 16 |
| 61 | 07-Jan | 372.90 | 386.60 | 345.00 | 370.70 | 368.26 | -0.66 | 826.48 | 17,158 | 14.35 | 7,690 | 8.70 | 0.28 | 7 |
| 62 | 06-Jan | 366.00 | 386.25 | 360.00 | 373.15 | 376.26 | 3.71 | 831.94 | 20,613 | 17.23 | 9,194 | 10.40 | 0.35 | 8 |
| 63 | 05-Jan | 351.25 | 365.15 | 347.00 | 359.80 | 350.70 | 2.43 | 802.18 | 11,945 | 9.99 | 10,896 | 12.33 | 0.38 | 10 |
| 64 | 02-Jan | 356.00 | 357.50 | 346.10 | 351.25 | 351.08 | 0.92 | 783.12 | 19,370 | 16.20 | 13,298 | 15.04 | 0.47 | 12 |
| 65 | 01-Jan | 348.25 | 355.00 | 341.05 | 348.05 | 350.79 | -0.07 | 775.98 | 10,242 | 8.56 | 8,969 | 10.15 | 0.31 | 8 |
| 66 | 31-Dec | 352.45 | 355.05 | 340.10 | 348.30 | 348.73 | -0.14 | 776.54 | 15,201 | 12.71 | 12,277 | 13.89 | 0.43 | 11 |
| 67 | 30-Dec | 348.00 | 363.45 | 344.10 | 348.80 | 352.93 | 1.06 | 777.65 | 21,710 | 18.15 | 14,284 | 16.16 | 0.50 | 13 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL