| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 190.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,000 | High52 Date: 22-May-2025 | Bumper: 137.5; Drift%: 12.97 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 108.6 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 14,470,000 | Low52 Date: 17-Nov-2025 | SHP: 68.09 / 0.44 / 4.99 / 26.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 226.0 / 130.0 | Month: 136.95 / 114.25 | Week: 137.65 / 128.1 | Day: 160.0 / 154.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 159.00 | 160.00 | 154.95 | 158.00 | 157.19 | 5.90 | 228.00 | 18,000 | 17.98 | 16,000 | 15.98 | 0.25 | 42 |
| 2 | 07-Apr | 145.55 | 150.00 | 145.55 | 149.20 | 148.43 | 2.51 | 215.89 | 8,000 | 7.99 | 8,000 | 7.99 | 0.12 | 21 |
| 3 | 06-Apr | 146.00 | 147.95 | 142.00 | 145.55 | 142.60 | -1.49 | 210.61 | 70,000 | 69.93 | 64,000 | 63.94 | 0.91 | 167 |
| 4 | 02-Apr | 140.00 | 148.00 | 140.00 | 147.75 | 145.05 | 2.64 | 213.79 | 12,000 | 11.99 | 11,000 | 10.99 | 0.16 | 29 |
| 5 | 01-Apr | 137.50 | 143.95 | 137.50 | 143.95 | 141.80 | 5.07 | 208.30 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 6 | 30-Mar | 138.00 | 140.40 | 133.00 | 137.00 | 136.83 | -1.44 | 198.00 | 22,000 | 21.98 | 19,000 | 18.98 | 0.26 | 50 |
| 7 | 27-Mar | 135.00 | 140.00 | 133.00 | 139.00 | 137.04 | 2.96 | 201.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.15 | 29 |
| 8 | 25-Mar | 137.25 | 138.00 | 135.00 | 135.00 | 137.03 | -3.57 | 195.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 23 |
| 9 | 24-Mar | 132.20 | 140.00 | 132.20 | 140.00 | 136.59 | 2.87 | 202.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 13 |
| 10 | 23-Mar | 139.95 | 141.00 | 135.00 | 136.10 | 137.97 | -3.20 | 196.94 | 8,000 | 7.99 | 8,000 | 7.99 | 0.11 | 21 |
| 11 | 20-Mar | 142.00 | 142.00 | 140.60 | 140.60 | 141.30 | 0.43 | 203.45 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 12 | 19-Mar | 140.00 | 140.00 | 139.95 | 140.00 | 139.99 | 0.04 | 202.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.11 | 21 |
| 13 | 18-Mar | 134.90 | 139.95 | 134.90 | 139.95 | 139.24 | 3.74 | 202.51 | 20,000 | 19.98 | 19,000 | 18.98 | 0.26 | 50 |
| 14 | 17-Mar | 140.00 | 140.00 | 134.05 | 134.90 | 136.09 | -3.68 | 195.20 | 11,000 | 10.99 | 7,000 | 6.99 | 0.10 | 18 |
| 15 | 16-Mar | 140.25 | 149.50 | 137.65 | 140.05 | 140.65 | 0.14 | 202.65 | 21,000 | 20.98 | 14,000 | 13.99 | 0.20 | 37 |
| 16 | 13-Mar | 153.90 | 154.30 | 135.00 | 139.85 | 145.38 | -8.62 | 202.36 | 27,000 | 26.97 | 16,000 | 15.98 | 0.23 | 42 |
| 17 | 12-Mar | 151.40 | 154.80 | 148.10 | 153.05 | 150.89 | 1.06 | 221.46 | 9,000 | 8.99 | 7,000 | 6.99 | 0.11 | 18 |
| 18 | 11-Mar | 144.00 | 152.90 | 144.00 | 151.45 | 149.06 | 5.17 | 219.15 | 22,000 | 21.98 | 20,000 | 19.98 | 0.30 | 52 |
| 19 | 10-Mar | 141.00 | 144.00 | 141.00 | 144.00 | 142.50 | 3.60 | 208.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 20 | 09-Mar | 125.15 | 142.00 | 125.15 | 139.00 | 136.04 | 1.42 | 201.00 | 27,000 | 26.97 | 18,000 | 17.98 | 0.24 | 47 |
| 21 | 06-Mar | 139.00 | 140.05 | 135.50 | 137.05 | 137.41 | -0.69 | 198.31 | 109,000 | 108.89 | 105,000 | 104.90 | 1.44 | 274 |
| 22 | 05-Mar | 133.75 | 140.00 | 133.75 | 138.00 | 137.12 | 3.18 | 199.00 | 25,000 | 24.98 | 21,000 | 20.98 | 0.29 | 55 |
| 23 | 04-Mar | 127.05 | 134.90 | 127.05 | 133.75 | 131.00 | -1.76 | 193.54 | 9,000 | 8.99 | 7,000 | 6.99 | 0.00 | 18 |
| 24 | 02-Mar | 135.80 | 136.15 | 135.80 | 136.15 | 135.92 | -1.09 | 197.01 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 25 | 26-Feb | 134.80 | 137.65 | 134.80 | 137.65 | 136.12 | 1.96 | 199.18 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 18 |
| 26 | 25-Feb | 128.20 | 135.00 | 128.10 | 135.00 | 129.87 | 3.85 | 195.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 10 |
| 27 | 24-Feb | 129.00 | 130.00 | 129.00 | 130.00 | 129.06 | -1.14 | 188.00 | 16,000 | 15.98 | 16,000 | 15.98 | 0.21 | 42 |
| 28 | 23-Feb | 133.15 | 133.15 | 130.95 | 131.50 | 132.02 | -1.76 | 190.28 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 13 |
| 29 | 20-Feb | 132.05 | 135.00 | 130.10 | 133.85 | 132.30 | 1.40 | 193.68 | 12,000 | 11.99 | 10,000 | 9.99 | 0.13 | 26 |
| 30 | 19-Feb | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.00 | 191.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 31 | 18-Feb | 133.00 | 133.50 | 132.00 | 132.00 | 132.75 | -0.75 | 191.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 16 |
| 32 | 17-Feb | 131.25 | 135.00 | 131.25 | 133.00 | 133.25 | 1.33 | 192.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.04 | 8 |
| 33 | 16-Feb | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -2.78 | 189.92 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 34 | 13-Feb | 138.00 | 138.25 | 135.00 | 135.00 | 137.36 | -1.03 | 195.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.03 | 5 |
| 35 | 12-Feb | 137.00 | 138.00 | 133.60 | 136.40 | 136.20 | 0.29 | 197.37 | 11,000 | 10.99 | 10,000 | 9.99 | 0.14 | 26 |
| 36 | 11-Feb | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73 | 196.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 37 | 10-Feb | 137.00 | 138.95 | 136.00 | 137.00 | 137.71 | 2.93 | 198.00 | 23,000 | 22.98 | 21,000 | 20.98 | 0.29 | 55 |
| 38 | 09-Feb | 135.00 | 136.20 | 133.10 | 133.10 | 134.90 | -1.41 | 192.60 | 7,000 | 6.99 | 7,000 | 6.99 | 0.09 | 18 |
| 39 | 06-Feb | 136.50 | 136.50 | 135.00 | 135.00 | 135.75 | -2.28 | 195.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 40 | 05-Feb | 137.50 | 138.15 | 135.90 | 138.15 | 137.31 | 0.18 | 199.90 | 7,000 | 6.99 | 6,000 | 5.99 | 0.08 | 16 |
| 41 | 04-Feb | 138.95 | 138.95 | 134.55 | 137.90 | 137.09 | 2.91 | 199.54 | 9,000 | 8.99 | 7,000 | 6.99 | 0.10 | 18 |
| 42 | 03-Feb | 132.05 | 134.00 | 131.25 | 134.00 | 133.02 | 0.75 | 193.00 | 10,000 | 9.99 | 6,000 | 5.99 | 0.08 | 16 |
| 43 | 02-Feb | 134.60 | 134.60 | 129.10 | 133.00 | 131.99 | -1.19 | 192.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 13 |
| 44 | 01-Feb | 140.00 | 140.00 | 133.20 | 134.60 | 134.66 | -1.21 | 194.77 | 9,000 | 8.99 | 4,000 | 4.00 | 0.05 | 10 |
| 45 | 30-Jan | 130.00 | 141.30 | 130.00 | 136.25 | 134.68 | 2.44 | 197.15 | 26,000 | 25.97 | 19,000 | 18.98 | 0.26 | 50 |
| 46 | 29-Jan | 132.00 | 137.00 | 131.00 | 133.00 | 132.70 | 0.76 | 192.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.13 | 26 |
| 47 | 28-Jan | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.79 | 191.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 48 | 27-Jan | 136.95 | 137.00 | 131.05 | 133.05 | 134.96 | 1.56 | 192.52 | 12,000 | 11.99 | 8,000 | 7.99 | 0.11 | 21 |
| 49 | 23-Jan | 135.90 | 135.90 | 131.00 | 131.00 | 131.52 | -1.43 | 189.00 | 24,000 | 23.98 | 23,000 | 22.98 | 0.30 | 60 |
| 50 | 22-Jan | 125.25 | 135.00 | 125.25 | 132.90 | 131.14 | 0.68 | 192.31 | 14,000 | 13.99 | 9,000 | 8.99 | 0.12 | 23 |
| 51 | 21-Jan | 127.95 | 137.00 | 123.05 | 132.00 | 131.04 | 7.32 | 191.00 | 50,000 | 49.95 | 32,000 | 31.97 | 0.42 | 84 |
| 52 | 20-Jan | 130.00 | 130.00 | 123.00 | 123.00 | 125.66 | -6.21 | 177.00 | 12,000 | 11.99 | 9,000 | 8.99 | 0.11 | 23 |
| 53 | 19-Jan | 133.90 | 133.90 | 129.00 | 131.15 | 131.39 | 1.12 | 189.77 | 27,000 | 26.97 | 22,000 | 21.98 | 0.29 | 57 |
| 54 | 16-Jan | 118.50 | 131.50 | 117.00 | 129.70 | 124.49 | 12.34 | 187.68 | 19,000 | 18.98 | 17,000 | 16.98 | 0.21 | 44 |
| 55 | 14-Jan | 125.10 | 125.20 | 113.05 | 115.45 | 118.25 | -10.85 | 167.06 | 28,000 | 27.97 | 20,000 | 19.98 | 0.24 | 52 |
| 56 | 13-Jan | 128.00 | 130.00 | 128.00 | 129.50 | 129.00 | -0.73 | 187.39 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 57 | 12-Jan | 125.00 | 133.00 | 124.00 | 130.45 | 128.60 | 0.38 | 188.76 | 13,000 | 12.99 | 11,000 | 10.99 | 0.14 | 29 |
| 58 | 09-Jan | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -0.38 | 188.04 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 59 | 08-Jan | 127.00 | 133.00 | 123.05 | 130.45 | 128.42 | 2.56 | 188.76 | 19,000 | 18.98 | 15,000 | 14.99 | 0.19 | 39 |
| 60 | 07-Jan | 129.15 | 129.15 | 127.20 | 127.20 | 128.48 | -4.00 | 184.06 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 61 | 06-Jan | 129.10 | 132.50 | 129.10 | 132.50 | 130.36 | -1.85 | 191.73 | 5,000 | 5.00 | 3,000 | 3.00 | 0.04 | 8 |
| 62 | 05-Jan | 125.85 | 136.45 | 125.65 | 135.00 | 131.51 | 4.25 | 195.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.11 | 21 |
| 63 | 02-Jan | 127.55 | 131.45 | 127.50 | 129.50 | 129.43 | -1.48 | 187.39 | 7,000 | 6.99 | 4,000 | 4.00 | 0.05 | 10 |
| 64 | 31-Dec | 128.35 | 133.00 | 125.00 | 131.45 | 129.81 | -0.19 | 190.21 | 9,000 | 8.99 | 6,000 | 5.99 | 0.08 | 16 |
| 65 | 30-Dec | 128.05 | 134.50 | 126.60 | 131.70 | 129.94 | -1.05 | 190.57 | 5,000 | 5.00 | 3,000 | 3.00 | 0.04 | 8 |
| 66 | 29-Dec | 134.15 | 134.50 | 128.00 | 133.10 | 131.70 | 0.83 | 192.60 | 10,000 | 9.99 | 9,000 | 8.99 | 0.12 | 23 |
| 67 | 26-Dec | 134.50 | 135.00 | 132.00 | 132.00 | 134.39 | -1.49 | 191.00 | 21,000 | 20.98 | 20,000 | 19.98 | 0.27 | 52 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL