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; VWAP21: | Low52 Price: 96.0 | Barrier: 149.55; Drift%: -1.77 |
Basic Industry: Other Food Products | Total Equity: 14,470,000 | Low52 Date: | SHP: 68.09 / 0.04 / 4.89 / 26.99 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 226.0 / 130.0 | Month: 190.0 / 150.5 | Week: 154.0 / 148.6 | Day: 147.0 / 145.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 145.00 | 147.00 | 145.00 | 146.95 | 146.66 | -0.10 | 212.64 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 15 |
2 | 10-Jul | 147.00 | 147.10 | 144.95 | 147.10 | 145.75 | -0.03 | 212.85 | 15,000 | 14.99 | 14,000 | 13.99 | 0.20 | 36 |
3 | 09-Jul | 147.00 | 151.00 | 147.00 | 147.15 | 148.74 | -2.49 | 212.93 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 18 |
4 | 08-Jul | 149.85 | 150.90 | 147.10 | 150.90 | 148.65 | 2.58 | 218.35 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 15 |
5 | 07-Jul | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -1.01 | 212.85 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
6 | 04-Jul | 149.40 | 149.40 | 148.60 | 148.60 | 148.73 | -0.54 | 215.02 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 15 |
7 | 03-Jul | 149.45 | 149.85 | 149.40 | 149.40 | 149.57 | 0.23 | 216.18 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
8 | 02-Jul | 149.15 | 151.00 | 149.00 | 149.05 | 149.23 | -0.07 | 215.68 | 10,000 | 9.99 | 9,000 | 8.99 | 0.13 | 23 |
9 | 01-Jul | 149.55 | 149.55 | 149.00 | 149.15 | 149.23 | -1.23 | 215.82 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
10 | 30-Jun | 150.00 | 154.00 | 148.60 | 151.00 | 150.37 | 1.34 | 218.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.17 | 28 |
11 | 27-Jun | 148.50 | 149.00 | 148.50 | 149.00 | 148.75 | 0.34 | 215.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.03 | 5 |
12 | 26-Jun | 149.00 | 149.05 | 148.50 | 148.50 | 148.96 | 0.24 | 214.88 | 13,000 | 12.99 | 11,000 | 10.99 | 0.16 | 28 |
13 | 25-Jun | 149.15 | 149.15 | 148.10 | 148.15 | 148.35 | -0.27 | 214.37 | 12,000 | 11.99 | 7,000 | 6.99 | 0.10 | 18 |
14 | 24-Jun | 153.00 | 154.00 | 148.00 | 148.55 | 149.56 | -0.30 | 214.95 | 18,000 | 17.98 | 11,000 | 10.99 | 0.16 | 28 |
15 | 20-Jun | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.03 | 215.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
16 | 19-Jun | 148.95 | 150.00 | 147.30 | 148.95 | 148.52 | 0.00 | 215.53 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 15 |
17 | 18-Jun | 152.00 | 152.00 | 147.00 | 148.95 | 148.58 | -0.03 | 215.53 | 9,000 | 8.99 | 6,000 | 5.99 | 0.09 | 15 |
18 | 17-Jun | 150.00 | 150.00 | 149.00 | 149.00 | 149.50 | 0.51 | 215.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
19 | 16-Jun | 149.60 | 149.65 | 148.00 | 148.25 | 149.23 | -2.15 | 214.52 | 7,000 | 6.99 | 4,000 | 4.00 | 0.06 | 10 |
20 | 13-Jun | 152.50 | 152.50 | 151.00 | 151.50 | 151.83 | 0.33 | 219.22 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 8 |
21 | 12-Jun | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.10 | 218.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.00 | 8 |
22 | 11-Jun | 154.05 | 154.05 | 150.05 | 151.15 | 152.33 | -1.95 | 218.71 | 14,000 | 13.99 | 10,000 | 9.99 | 0.15 | 26 |
23 | 10-Jun | 158.00 | 159.55 | 154.00 | 154.15 | 157.47 | -2.68 | 223.06 | 23,000 | 22.98 | 17,000 | 16.98 | 0.27 | 44 |
24 | 09-Jun | 151.00 | 158.50 | 149.50 | 158.40 | 153.23 | 4.90 | 229.20 | 18,000 | 17.98 | 13,000 | 12.99 | 0.20 | 33 |
25 | 06-Jun | 151.00 | 151.00 | 150.95 | 151.00 | 150.99 | 1.17 | 218.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 10 |
26 | 05-Jun | 148.60 | 151.25 | 148.55 | 149.25 | 149.24 | 0.84 | 215.96 | 8,000 | 7.99 | 5,000 | 5.00 | 0.07 | 13 |
27 | 04-Jun | 146.30 | 148.00 | 146.25 | 148.00 | 147.08 | -0.27 | 214.00 | 12,000 | 11.99 | 8,000 | 7.99 | 0.12 | 21 |
28 | 03-Jun | 146.15 | 148.60 | 145.00 | 148.40 | 146.36 | -0.67 | 214.73 | 19,000 | 18.98 | 13,000 | 12.99 | 0.19 | 33 |
29 | 02-Jun | 153.60 | 155.50 | 149.35 | 149.40 | 150.70 | -4.35 | 216.18 | 54,000 | 53.95 | 40,000 | 39.96 | 0.60 | 103 |
30 | 30-May | 160.00 | 160.00 | 151.00 | 156.20 | 157.43 | -2.07 | 226.02 | 23,000 | 22.98 | 18,000 | 17.98 | 0.28 | 46 |
31 | 29-May | 158.00 | 159.50 | 155.30 | 159.50 | 158.54 | 2.84 | 230.80 | 17,000 | 16.98 | 16,000 | 15.98 | 0.25 | 41 |
32 | 28-May | 153.00 | 156.50 | 150.50 | 155.10 | 152.89 | 1.21 | 224.43 | 27,000 | 26.97 | 18,000 | 17.98 | 0.28 | 46 |
33 | 27-May | 162.00 | 162.00 | 152.50 | 153.25 | 154.97 | -2.11 | 221.75 | 21,000 | 20.98 | 18,000 | 17.98 | 0.28 | 46 |
34 | 26-May | 159.50 | 164.30 | 155.05 | 156.55 | 158.57 | -3.51 | 226.53 | 20,000 | 19.98 | 16,000 | 15.98 | 0.25 | 41 |
35 | 23-May | 178.05 | 178.10 | 161.00 | 162.25 | 165.55 | -11.77 | 234.78 | 108,000 | 107.89 | 65,000 | 64.94 | 1.08 | 167 |
36 | 22-May | 167.00 | 190.00 | 167.00 | 183.90 | 178.55 | 8.18 | 266.10 | 25,000 | 24.98 | 21,000 | 20.98 | 0.37 | 54 |
37 | 21-May | 169.75 | 173.00 | 169.75 | 170.00 | 171.58 | -0.67 | 245.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.19 | 28 |
38 | 20-May | 172.50 | 172.50 | 171.15 | 171.15 | 171.50 | -0.78 | 247.65 | 5,000 | 5.00 | 5,000 | 5.00 | 0.09 | 13 |
39 | 19-May | 167.00 | 173.50 | 167.00 | 172.50 | 171.49 | 3.17 | 249.61 | 14,000 | 13.99 | 14,000 | 13.99 | 0.24 | 36 |
40 | 16-May | 158.25 | 167.20 | 158.25 | 167.20 | 163.35 | 2.58 | 241.94 | 7,000 | 6.99 | 3,000 | 3.00 | 0.05 | 8 |
41 | 15-May | 162.05 | 163.00 | 162.05 | 163.00 | 162.68 | -0.61 | 235.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
42 | 14-May | 160.00 | 167.50 | 154.55 | 164.00 | 162.27 | 3.76 | 237.00 | 14,000 | 13.99 | 9,000 | 8.99 | 0.15 | 23 |
43 | 13-May | 159.55 | 159.55 | 158.05 | 158.05 | 158.80 | -0.94 | 228.70 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
44 | 12-May | 160.20 | 160.20 | 158.00 | 159.55 | 159.11 | 2.77 | 230.87 | 7,000 | 6.99 | 6,000 | 5.99 | 0.10 | 15 |
45 | 08-May | 154.55 | 156.00 | 154.55 | 155.25 | 155.28 | -0.48 | 224.65 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
46 | 07-May | 156.15 | 156.15 | 154.00 | 156.00 | 155.23 | -0.10 | 225.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.06 | 10 |
47 | 06-May | 164.90 | 164.90 | 156.10 | 156.15 | 159.06 | -3.91 | 225.95 | 8,000 | 7.99 | 5,000 | 5.00 | 0.08 | 13 |
48 | 05-May | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | 0.18 | 235.14 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
49 | 02-May | 162.05 | 162.50 | 162.05 | 162.20 | 162.20 | 0.12 | 234.70 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 10 |
50 | 30-Apr | 160.40 | 162.00 | 160.40 | 162.00 | 161.68 | -0.74 | 234.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 10 |
51 | 29-Apr | 164.10 | 167.50 | 163.20 | 163.20 | 166.10 | -0.79 | 236.15 | 18,000 | 17.98 | 15,000 | 14.99 | 0.25 | 39 |
52 | 28-Apr | 166.00 | 166.00 | 163.05 | 164.50 | 164.71 | 1.98 | 238.03 | 7,000 | 6.99 | 5,000 | 5.00 | 0.08 | 13 |
53 | 25-Apr | 167.30 | 167.30 | 160.05 | 161.30 | 162.72 | -3.59 | 233.40 | 6,000 | 5.99 | 5,000 | 5.00 | 0.08 | 13 |
54 | 24-Apr | 170.00 | 170.00 | 166.00 | 167.30 | 167.59 | 1.61 | 242.08 | 7,000 | 6.99 | 3,000 | 3.00 | 0.05 | 8 |
55 | 23-Apr | 164.00 | 166.00 | 161.50 | 164.65 | 163.64 | 0.40 | 238.25 | 12,000 | 11.99 | 7,000 | 6.99 | 0.11 | 18 |
56 | 22-Apr | 161.00 | 164.90 | 161.00 | 164.00 | 163.61 | 2.09 | 237.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.13 | 21 |
57 | 21-Apr | 160.45 | 161.50 | 159.30 | 160.65 | 160.25 | -0.12 | 232.46 | 15,000 | 14.99 | 10,000 | 9.99 | 0.16 | 26 |
58 | 17-Apr | 157.05 | 161.80 | 156.40 | 160.85 | 159.20 | -0.22 | 232.75 | 5,000 | 5.00 | 3,000 | 3.00 | 0.05 | 8 |
59 | 16-Apr | 162.85 | 162.85 | 160.00 | 161.20 | 162.15 | 0.84 | 233.26 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 10 |
60 | 15-Apr | 161.00 | 164.95 | 158.75 | 159.85 | 160.24 | -0.68 | 231.30 | 13,000 | 12.99 | 8,000 | 7.99 | 0.13 | 21 |
61 | 11-Apr | 156.00 | 160.95 | 156.00 | 160.95 | 158.18 | 6.34 | 232.89 | 6,000 | 5.99 | 5,000 | 5.00 | 0.08 | 13 |
62 | 09-Apr | 151.50 | 156.90 | 151.35 | 151.35 | 152.81 | -4.81 | 219.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.11 | 18 |
63 | 08-Apr | 152.40 | 160.90 | 152.40 | 159.00 | 157.74 | 6.71 | 230.00 | 9,000 | 8.99 | 6,000 | 5.99 | 0.09 | 15 |
64 | 07-Apr | 144.00 | 149.00 | 142.00 | 149.00 | 145.84 | -2.93 | 215.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 15 |
65 | 04-Apr | 160.00 | 160.00 | 153.50 | 153.50 | 154.65 | -3.91 | 222.11 | 14,000 | 13.99 | 8,000 | 7.99 | 0.12 | 21 |
66 | 03-Apr | 154.10 | 159.80 | 154.10 | 159.75 | 157.21 | 3.30 | 231.16 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 15 |
67 | 02-Apr | 155.20 | 156.00 | 154.00 | 154.65 | 155.21 | -2.12 | 223.78 | 7,000 | 6.99 | 5,000 | 5.00 | 0.08 | 13 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA