| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 96.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 14,390,000 | Low52 Date: | SHP: 66.93 / 1.11 / 4.91 / 27.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 226.0 / 130.0 | Month: 176.0 / 140.1 | Week: 171.0 / 145.75 | Day: 159.8 / 154.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 160.00 | 160.00 | 153.50 | 153.50 | 154.65 | -3.91 | 220.89 | 14,000 | 3.50 | 8,000 | 2.00 | 0.12 | 0.21 |
| 2 | 03-Apr | 154.10 | 159.80 | 154.10 | 159.75 | 157.21 | 3.30 | 229.88 | 8,000 | 2.00 | 6,000 | 1.50 | 0.09 | 0.15 |
| 3 | 02-Apr | 155.20 | 156.00 | 154.00 | 154.65 | 155.21 | -2.12 | 222.54 | 7,000 | 1.75 | 5,000 | 1.25 | 0.08 | 0.13 |
| 4 | 01-Apr | 155.40 | 158.00 | 154.00 | 158.00 | 156.57 | 5.76 | 227.00 | 15,000 | 3.75 | 12,000 | 3.00 | 0.19 | 0.31 |
| 5 | 28-Mar | 146.10 | 152.00 | 145.75 | 149.40 | 149.00 | -0.20 | 214.99 | 28,000 | 7.00 | 24,000 | 6.00 | 0.00 | 0.62 |
| 6 | 27-Mar | 154.20 | 155.00 | 147.50 | 149.70 | 152.35 | -5.85 | 215.42 | 50,000 | 12.50 | 42,000 | 10.50 | 0.64 | 1.08 |
| 7 | 26-Mar | 163.50 | 164.80 | 159.00 | 159.00 | 161.77 | 1.15 | 228.00 | 12,000 | 3.00 | 12,000 | 3.00 | 0.19 | 0.31 |
| 8 | 25-Mar | 164.05 | 165.00 | 156.30 | 157.20 | 160.70 | -5.33 | 226.21 | 13,000 | 3.25 | 9,000 | 2.25 | 0.14 | 0.23 |
| 9 | 24-Mar | 160.50 | 171.00 | 160.50 | 166.05 | 167.17 | 3.46 | 238.95 | 29,000 | 7.25 | 22,000 | 5.50 | 0.37 | 0.57 |
| 10 | 21-Mar | 157.50 | 161.00 | 157.50 | 160.50 | 159.44 | 1.68 | 230.96 | 8,000 | 2.00 | 8,000 | 2.00 | 0.13 | 0.21 |
| 11 | 20-Mar | 163.00 | 163.00 | 157.75 | 157.85 | 159.56 | -2.38 | 227.15 | 11,000 | 2.75 | 10,000 | 2.50 | 0.16 | 0.26 |
| 12 | 19-Mar | 161.00 | 162.40 | 160.10 | 161.70 | 161.30 | -1.73 | 232.69 | 12,000 | 3.00 | 8,000 | 2.00 | 0.13 | 0.21 |
| 13 | 18-Mar | 162.00 | 169.50 | 162.00 | 164.55 | 165.19 | 4.81 | 236.79 | 8,000 | 2.00 | 5,000 | 1.25 | 0.08 | 0.13 |
| 14 | 17-Mar | 157.10 | 163.00 | 157.00 | 157.00 | 160.76 | 0.64 | 225.00 | 10,000 | 2.50 | 8,000 | 2.00 | 0.13 | 0.21 |
| 15 | 13-Mar | 158.00 | 158.15 | 156.00 | 156.00 | 157.85 | -1.27 | 224.00 | 12,000 | 3.00 | 11,000 | 2.75 | 0.17 | 0.28 |
| 16 | 12-Mar | 165.00 | 166.00 | 157.40 | 158.00 | 162.10 | -1.62 | 227.00 | 11,000 | 2.75 | 4,000 | 1.00 | 0.06 | 0.10 |
| 17 | 11-Mar | 161.05 | 166.50 | 160.00 | 160.60 | 162.40 | -6.08 | 231.10 | 21,000 | 5.25 | 10,000 | 2.50 | 0.16 | 0.26 |
| 18 | 10-Mar | 176.00 | 176.00 | 171.00 | 171.00 | 172.29 | -0.03 | 246.00 | 4,000 | 1.00 | 4,000 | 1.00 | 0.07 | 0.10 |
| 19 | 07-Mar | 172.80 | 175.50 | 168.50 | 171.05 | 171.63 | 0.38 | 246.14 | 17,000 | 4.25 | 12,000 | 3.00 | 0.21 | 0.31 |
| 20 | 06-Mar | 165.25 | 171.50 | 161.55 | 170.40 | 166.44 | 1.34 | 245.21 | 27,000 | 6.75 | 19,000 | 4.75 | 0.32 | 0.49 |
| 21 | 05-Mar | 159.00 | 172.95 | 152.20 | 168.15 | 160.78 | 10.62 | 241.97 | 32,000 | 8.00 | 28,000 | 7.00 | 0.45 | 0.72 |
| 22 | 04-Mar | 154.30 | 154.30 | 152.00 | 152.00 | 153.25 | 1.98 | 218.00 | 4,000 | 1.00 | 4,000 | 1.00 | 0.06 | 0.10 |
| 23 | 03-Mar | 145.00 | 152.00 | 140.10 | 149.05 | 145.51 | 1.39 | 214.48 | 19,000 | 4.75 | 15,000 | 3.75 | 0.22 | 0.39 |
| 24 | 28-Feb | 150.00 | 154.80 | 142.50 | 147.00 | 146.70 | -4.55 | 211.00 | 11,000 | 2.75 | 7,000 | 1.75 | 0.10 | 0.18 |
| 25 | 27-Feb | 159.00 | 159.00 | 154.00 | 154.00 | 156.46 | -1.91 | 221.00 | 15,000 | 3.75 | 14,000 | 3.50 | 0.22 | 0.36 |
| 26 | 25-Feb | 157.00 | 157.10 | 157.00 | 157.00 | 157.02 | 0.64 | 225.00 | 6,000 | 1.50 | 5,000 | 1.25 | 0.08 | 0.13 |
| 27 | 24-Feb | 161.00 | 161.40 | 156.00 | 156.00 | 157.29 | -0.89 | 224.00 | 11,000 | 2.75 | 7,000 | 1.75 | 0.11 | 0.18 |
| 28 | 21-Feb | 148.00 | 164.20 | 147.85 | 157.40 | 153.60 | 4.13 | 226.50 | 20,000 | 5.00 | 13,000 | 3.25 | 0.20 | 0.33 |
| 29 | 20-Feb | 140.95 | 154.00 | 140.95 | 151.15 | 148.22 | 9.13 | 217.50 | 24,000 | 6.00 | 21,000 | 5.25 | 0.31 | 0.54 |
| 30 | 19-Feb | 133.95 | 152.00 | 133.95 | 138.50 | 142.49 | 3.59 | 199.30 | 56,000 | 14.00 | 39,000 | 9.75 | 0.56 | 1.00 |
| 31 | 18-Feb | 145.20 | 145.20 | 130.00 | 133.70 | 135.88 | -11.07 | 192.39 | 90,000 | 22.49 | 56,000 | 14.00 | 0.76 | 1.44 |
| 32 | 17-Feb | 152.50 | 160.00 | 149.05 | 150.35 | 154.29 | -7.73 | 216.35 | 30,000 | 7.50 | 23,000 | 5.75 | 0.35 | 0.59 |
| 33 | 14-Feb | 162.00 | 165.90 | 151.10 | 162.95 | 160.91 | -3.01 | 234.49 | 45,000 | 11.25 | 39,000 | 9.75 | 0.63 | 1.00 |
| 34 | 13-Feb | 170.55 | 171.95 | 166.00 | 168.00 | 169.87 | -1.50 | 241.00 | 18,000 | 4.50 | 16,000 | 4.00 | 0.27 | 0.41 |
| 35 | 12-Feb | 178.40 | 178.40 | 163.20 | 170.55 | 168.94 | -1.59 | 245.42 | 36,000 | 9.00 | 25,000 | 6.25 | 0.42 | 0.64 |
| 36 | 11-Feb | 183.75 | 183.75 | 168.10 | 173.30 | 174.73 | -6.60 | 249.38 | 40,000 | 10.00 | 32,000 | 8.00 | 0.56 | 0.82 |
| 37 | 10-Feb | 192.50 | 195.00 | 183.00 | 185.55 | 187.41 | -2.39 | 267.01 | 26,000 | 6.50 | 21,000 | 5.25 | 0.39 | 0.54 |
| 38 | 07-Feb | 197.85 | 197.85 | 190.00 | 190.10 | 192.23 | -2.26 | 273.55 | 28,000 | 7.00 | 24,000 | 6.00 | 0.46 | 0.62 |
| 39 | 06-Feb | 199.55 | 199.55 | 194.25 | 194.50 | 196.15 | -2.53 | 279.89 | 33,000 | 8.25 | 26,000 | 6.50 | 0.51 | 0.67 |
| 40 | 05-Feb | 205.00 | 205.00 | 197.50 | 199.55 | 200.80 | -3.13 | 287.15 | 17,000 | 4.25 | 13,000 | 3.25 | 0.26 | 0.33 |
| 41 | 04-Feb | 202.05 | 212.00 | 202.00 | 206.00 | 204.23 | 1.95 | 296.00 | 12,000 | 3.00 | 9,000 | 2.25 | 0.18 | 0.23 |
| 42 | 03-Feb | 207.00 | 208.70 | 202.05 | 202.05 | 206.42 | -2.39 | 290.75 | 7,000 | 1.75 | 5,000 | 1.25 | 0.10 | 0.13 |
| 43 | 31-Jan | 203.00 | 207.95 | 203.00 | 207.00 | 206.46 | 1.97 | 297.00 | 4,000 | 1.00 | 3,000 | 0.75 | 0.06 | 0.08 |
| 44 | 30-Jan | 198.10 | 203.00 | 198.00 | 203.00 | 201.05 | 3.05 | 292.00 | 6,000 | 1.50 | 6,000 | 1.50 | 0.12 | 0.15 |
| 45 | 29-Jan | 196.40 | 202.95 | 196.40 | 197.00 | 198.76 | -0.33 | 283.00 | 9,000 | 2.25 | 7,000 | 1.75 | 0.14 | 0.18 |
| 46 | 28-Jan | 192.00 | 205.50 | 190.00 | 197.65 | 196.11 | -0.68 | 284.42 | 21,000 | 5.25 | 13,000 | 3.25 | 0.25 | 0.33 |
| 47 | 27-Jan | 202.00 | 202.00 | 187.00 | 199.00 | 195.22 | -6.77 | 286.00 | 18,000 | 4.50 | 12,000 | 3.00 | 0.23 | 0.31 |
| 48 | 24-Jan | 207.00 | 217.50 | 205.30 | 213.45 | 209.50 | 1.64 | 307.15 | 14,000 | 3.50 | 8,000 | 2.00 | 0.17 | 0.21 |
| 49 | 23-Jan | 203.60 | 212.50 | 203.60 | 210.00 | 207.93 | 0.95 | 302.00 | 6,000 | 1.50 | 4,000 | 1.00 | 0.08 | 0.10 |
| 50 | 22-Jan | 207.55 | 209.00 | 206.00 | 208.00 | 207.72 | -1.44 | 299.00 | 14,000 | 3.50 | 11,000 | 2.75 | 0.23 | 0.28 |
| 51 | 21-Jan | 216.00 | 216.00 | 211.00 | 211.00 | 212.77 | -1.90 | 303.00 | 12,000 | 3.00 | 10,000 | 2.50 | 0.21 | 0.26 |
| 52 | 20-Jan | 217.85 | 224.40 | 215.00 | 215.00 | 218.37 | -0.44 | 309.00 | 17,000 | 4.25 | 12,000 | 3.00 | 0.26 | 0.31 |
| 53 | 17-Jan | 213.50 | 216.90 | 213.50 | 215.95 | 215.13 | 1.37 | 310.75 | 3,000 | 0.75 | 2,000 | 0.50 | 0.04 | 0.05 |
| 54 | 16-Jan | 212.15 | 213.80 | 210.65 | 213.00 | 212.24 | 0.00 | 306.00 | 14,000 | 3.50 | 9,000 | 2.25 | 0.19 | 0.23 |
| 55 | 15-Jan | 216.30 | 216.30 | 213.00 | 213.00 | 213.91 | 0.73 | 306.00 | 7,000 | 1.75 | 5,000 | 1.25 | 0.11 | 0.13 |
| 56 | 14-Jan | 208.70 | 216.00 | 208.70 | 211.45 | 213.09 | 0.09 | 304.28 | 22,000 | 5.50 | 19,000 | 4.75 | 0.40 | 0.49 |
| 57 | 13-Jan | 213.00 | 216.00 | 207.35 | 211.25 | 212.39 | -1.37 | 303.99 | 41,000 | 10.25 | 31,000 | 7.75 | 0.66 | 0.80 |
| 58 | 10-Jan | 207.00 | 216.00 | 207.00 | 214.15 | 211.58 | 1.47 | 308.16 | 13,000 | 3.25 | 12,000 | 3.00 | 0.25 | 0.31 |
| 59 | 09-Jan | 214.90 | 214.90 | 207.80 | 211.00 | 211.62 | 0.95 | 303.00 | 14,000 | 3.50 | 9,000 | 2.25 | 0.19 | 0.23 |
| 60 | 08-Jan | 215.00 | 215.95 | 209.00 | 209.00 | 212.43 | -1.84 | 300.00 | 9,000 | 2.25 | 6,000 | 1.50 | 0.13 | 0.15 |
| 61 | 07-Jan | 210.70 | 213.90 | 210.70 | 212.85 | 212.11 | 1.01 | 306.29 | 11,000 | 2.75 | 9,000 | 2.25 | 0.19 | 0.23 |
| 62 | 06-Jan | 216.00 | 216.50 | 210.00 | 210.70 | 212.44 | -1.54 | 303.20 | 19,000 | 4.75 | 15,000 | 3.75 | 0.32 | 0.39 |
| 63 | 03-Jan | 222.00 | 222.95 | 213.00 | 213.95 | 218.66 | -5.14 | 307.87 | 33,000 | 8.25 | 22,000 | 5.50 | 0.48 | 0.57 |
| 64 | 02-Jan | 221.00 | 226.00 | 218.50 | 224.95 | 222.58 | 2.22 | 323.70 | 26,000 | 6.50 | 23,000 | 5.75 | 0.51 | 0.59 |
| 65 | 01-Jan | 217.40 | 221.00 | 215.75 | 219.95 | 218.80 | 1.16 | 316.51 | 8,000 | 2.00 | 7,000 | 1.75 | 0.15 | 0.18 |
| 66 | 31-Dec | 213.65 | 221.00 | 213.65 | 217.40 | 217.42 | 2.76 | 312.84 | 38,000 | 9.50 | 31,000 | 7.75 | 0.67 | 0.80 |
| 67 | 30-Dec | 212.00 | 219.50 | 208.10 | 211.40 | 212.37 | 0.90 | 304.20 | 56,000 | 14.00 | 36,000 | 9.00 | 0.76 | 0.92 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL