| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,554.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 2; VWAP21: | Low52 Price: 604.05 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 59,599,050 | Low52 Date: 23-Jul-2024 | SHP: 54.42 / 2.81 / 5.14 / 37.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,129.0 / 740.5 | Month: 1,513.3 / 1,170.0 | Week: 1,515.0 / 1,400.6 | Day: 1,511.6 / 1,461.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,490.00 | 1,511.60 | 1,461.00 | 1,467.00 | 1,485.63 | -1.71 | 8,743.00 | 94,543 | 6.55 | 45,548 | 6.45 | 6.77 | 20 |
| 2 | 10-Jul | 1,514.00 | 1,554.90 | 1,485.70 | 1,492.50 | 1,513.51 | 0.00 | 8,895.16 | 210,061 | 14.54 | 93,286 | 13.21 | 14.12 | 42 |
| 3 | 09-Jul | 1,468.40 | 1,510.00 | 1,457.60 | 1,492.50 | 1,488.64 | 1.79 | 8,895.16 | 100,103 | 6.93 | 41,599 | 5.89 | 6.19 | 19 |
| 4 | 08-Jul | 1,466.00 | 1,538.10 | 1,450.40 | 1,466.20 | 1,493.90 | -0.54 | 8,738.41 | 241,208 | 16.70 | 84,223 | 11.93 | 12.58 | 38 |
| 5 | 07-Jul | 1,481.00 | 1,487.90 | 1,455.30 | 1,474.20 | 1,466.34 | 0.02 | 8,786.09 | 61,481 | 4.26 | 32,915 | 4.66 | 4.83 | 15 |
| 6 | 04-Jul | 1,447.50 | 1,479.50 | 1,428.50 | 1,473.90 | 1,461.36 | 2.60 | 8,784.30 | 72,244 | 5.00 | 34,823 | 4.93 | 5.09 | 16 |
| 7 | 03-Jul | 1,411.80 | 1,448.80 | 1,400.60 | 1,436.50 | 1,422.81 | 1.89 | 8,561.40 | 85,241 | 5.90 | 34,971 | 4.95 | 4.98 | 16 |
| 8 | 02-Jul | 1,480.00 | 1,480.00 | 1,402.10 | 1,409.90 | 1,429.73 | -4.01 | 8,402.87 | 83,429 | 5.78 | 37,930 | 5.37 | 5.42 | 17 |
| 9 | 01-Jul | 1,469.50 | 1,515.00 | 1,455.30 | 1,468.80 | 1,479.73 | 0.56 | 8,753.91 | 124,446 | 8.62 | 41,200 | 5.84 | 6.10 | 18 |
| 10 | 30-Jun | 1,460.00 | 1,469.00 | 1,442.00 | 1,460.60 | 1,459.42 | 0.59 | 8,705.04 | 86,626 | 6.00 | 35,689 | 5.06 | 5.21 | 16 |
| 11 | 27-Jun | 1,445.00 | 1,464.00 | 1,406.70 | 1,452.00 | 1,436.77 | 2.21 | 8,653.00 | 202,388 | 14.01 | 60,649 | 8.59 | 8.71 | 27 |
| 12 | 26-Jun | 1,365.10 | 1,425.20 | 1,355.40 | 1,420.60 | 1,400.36 | 3.97 | 8,466.64 | 222,753 | 15.42 | 95,326 | 13.50 | 13.35 | 42 |
| 13 | 25-Jun | 1,389.70 | 1,397.60 | 1,359.10 | 1,366.30 | 1,374.28 | -0.70 | 8,143.02 | 119,872 | 8.30 | 61,722 | 8.74 | 8.48 | 28 |
| 14 | 24-Jun | 1,334.90 | 1,382.50 | 1,323.10 | 1,375.90 | 1,360.10 | 4.14 | 8,200.23 | 126,515 | 8.76 | 55,969 | 7.93 | 7.61 | 25 |
| 15 | 23-Jun | 1,331.90 | 1,359.20 | 1,315.30 | 1,321.20 | 1,333.52 | -2.29 | 7,874.23 | 92,310 | 6.39 | 41,028 | 5.81 | 5.47 | 18 |
| 16 | 20-Jun | 1,374.80 | 1,376.00 | 1,297.20 | 1,352.20 | 1,329.05 | -1.59 | 8,058.98 | 261,422 | 18.10 | 128,642 | 18.22 | 17.10 | 57 |
| 17 | 19-Jun | 1,424.00 | 1,449.80 | 1,362.10 | 1,374.10 | 1,401.77 | -3.00 | 8,189.51 | 144,934 | 10.03 | 54,140 | 7.67 | 7.59 | 24 |
| 18 | 18-Jun | 1,434.50 | 1,434.50 | 1,399.30 | 1,416.60 | 1,411.61 | -0.46 | 8,442.80 | 67,826 | 4.70 | 29,011 | 4.11 | 4.10 | 13 |
| 19 | 17-Jun | 1,432.10 | 1,467.00 | 1,417.60 | 1,423.10 | 1,442.17 | 0.17 | 8,481.54 | 153,306 | 10.61 | 63,339 | 8.97 | 9.13 | 28 |
| 20 | 16-Jun | 1,420.00 | 1,445.00 | 1,397.30 | 1,420.70 | 1,420.36 | 0.05 | 8,467.24 | 69,989 | 4.85 | 29,698 | 4.21 | 4.22 | 13 |
| 21 | 13-Jun | 1,372.00 | 1,429.00 | 1,363.10 | 1,420.00 | 1,404.60 | 0.45 | 8,463.00 | 83,142 | 5.76 | 35,983 | 5.10 | 5.05 | 16 |
| 22 | 12-Jun | 1,400.00 | 1,438.00 | 1,385.10 | 1,413.60 | 1,411.94 | 2.30 | 8,424.92 | 127,438 | 8.82 | 57,459 | 8.14 | 8.11 | 26 |
| 23 | 11-Jun | 1,393.30 | 1,394.00 | 1,368.00 | 1,381.80 | 1,380.98 | 0.16 | 8,235.40 | 59,298 | 4.11 | 32,324 | 4.58 | 4.46 | 14 |
| 24 | 10-Jun | 1,400.60 | 1,400.60 | 1,375.00 | 1,379.60 | 1,387.75 | -0.52 | 8,222.28 | 62,542 | 4.33 | 39,771 | 5.63 | 5.52 | 18 |
| 25 | 09-Jun | 1,385.10 | 1,400.90 | 1,366.50 | 1,386.80 | 1,387.98 | 0.17 | 8,265.20 | 52,035 | 3.60 | 26,486 | 3.75 | 3.68 | 12 |
| 26 | 06-Jun | 1,399.10 | 1,414.70 | 1,380.00 | 1,384.40 | 1,389.99 | -0.96 | 8,250.89 | 67,083 | 4.64 | 37,676 | 5.34 | 5.24 | 17 |
| 27 | 05-Jun | 1,457.50 | 1,468.10 | 1,380.10 | 1,397.80 | 1,417.01 | -4.10 | 8,330.76 | 167,788 | 11.62 | 97,897 | 13.87 | 13.87 | 44 |
| 28 | 04-Jun | 1,433.90 | 1,460.00 | 1,401.00 | 1,457.50 | 1,439.15 | 2.67 | 8,686.56 | 105,673 | 7.32 | 51,782 | 7.33 | 7.45 | 23 |
| 29 | 03-Jun | 1,375.00 | 1,442.00 | 1,372.10 | 1,419.60 | 1,418.81 | 3.41 | 8,460.68 | 139,846 | 9.68 | 59,085 | 8.37 | 8.38 | 26 |
| 30 | 02-Jun | 1,470.00 | 1,486.70 | 1,361.70 | 1,372.80 | 1,418.72 | -6.02 | 8,181.76 | 271,469 | 18.79 | 100,248 | 14.20 | 14.22 | 45 |
| 31 | 30-May | 1,429.20 | 1,470.00 | 1,395.20 | 1,460.70 | 1,440.22 | 3.74 | 8,705.63 | 182,068 | 12.61 | 91,083 | 12.90 | 13.12 | 41 |
| 32 | 29-May | 1,390.50 | 1,415.00 | 1,379.10 | 1,408.10 | 1,403.34 | 1.32 | 8,392.14 | 69,570 | 4.82 | 36,285 | 5.14 | 5.09 | 16 |
| 33 | 28-May | 1,382.00 | 1,399.60 | 1,371.10 | 1,389.70 | 1,388.31 | 1.07 | 8,282.48 | 67,320 | 4.66 | 31,013 | 4.39 | 4.31 | 14 |
| 34 | 27-May | 1,398.50 | 1,398.70 | 1,361.10 | 1,375.00 | 1,376.64 | -1.03 | 8,194.00 | 70,650 | 4.89 | 35,434 | 5.02 | 4.88 | 16 |
| 35 | 26-May | 1,394.70 | 1,464.20 | 1,378.30 | 1,389.30 | 1,407.89 | 0.84 | 8,280.10 | 216,700 | 15.00 | 56,052 | 7.94 | 7.89 | 25 |
| 36 | 23-May | 1,411.80 | 1,413.10 | 1,363.80 | 1,377.70 | 1,389.81 | -1.78 | 8,210.96 | 73,568 | 5.09 | 38,121 | 5.40 | 5.30 | 17 |
| 37 | 22-May | 1,404.00 | 1,429.90 | 1,378.10 | 1,402.70 | 1,396.47 | 1.18 | 8,359.96 | 62,399 | 4.32 | 20,970 | 2.97 | 2.93 | 9 |
| 38 | 21-May | 1,380.00 | 1,409.80 | 1,368.10 | 1,386.40 | 1,391.49 | 0.38 | 8,262.81 | 63,740 | 4.41 | 26,229 | 3.72 | 3.65 | 12 |
| 39 | 20-May | 1,435.00 | 1,435.00 | 1,375.80 | 1,381.20 | 1,396.33 | -2.74 | 8,231.82 | 74,757 | 5.18 | 34,146 | 4.84 | 4.77 | 15 |
| 40 | 19-May | 1,386.70 | 1,439.90 | 1,351.20 | 1,420.10 | 1,405.29 | 2.59 | 8,463.66 | 169,797 | 11.76 | 50,789 | 7.19 | 7.14 | 23 |
| 41 | 16-May | 1,463.20 | 1,471.30 | 1,365.70 | 1,384.20 | 1,402.00 | -5.68 | 8,249.70 | 324,258 | 22.45 | 117,673 | 16.67 | 16.00 | 52 |
| 42 | 15-May | 1,505.00 | 1,513.30 | 1,442.60 | 1,467.50 | 1,462.34 | -1.86 | 8,746.16 | 186,735 | 12.93 | 56,381 | 7.99 | 8.24 | 25 |
| 43 | 14-May | 1,400.00 | 1,505.00 | 1,365.00 | 1,495.30 | 1,451.93 | 7.72 | 8,911.85 | 430,510 | 29.81 | 200,341 | 28.38 | 29.09 | 89 |
| 44 | 13-May | 1,438.00 | 1,444.30 | 1,375.00 | 1,388.20 | 1,395.72 | -3.07 | 8,273.54 | 120,400 | 8.34 | 51,619 | 7.31 | 7.20 | 23 |
| 45 | 12-May | 1,392.00 | 1,494.10 | 1,328.00 | 1,432.20 | 1,415.90 | 10.39 | 8,535.78 | 621,648 | 43.04 | 252,568 | 35.77 | 35.76 | 113 |
| 46 | 09-May | 1,170.00 | 1,317.30 | 1,170.00 | 1,297.40 | 1,243.67 | 6.47 | 7,732.38 | 196,572 | 13.61 | 82,281 | 11.65 | 10.23 | 37 |
| 47 | 08-May | 1,269.00 | 1,300.00 | 1,203.00 | 1,218.60 | 1,259.57 | -2.81 | 7,262.74 | 102,900 | 7.12 | 50,895 | 7.21 | 6.41 | 23 |
| 48 | 07-May | 1,187.10 | 1,273.50 | 1,187.10 | 1,253.80 | 1,243.59 | 0.46 | 7,472.53 | 80,171 | 5.55 | 34,660 | 4.91 | 4.31 | 15 |
| 49 | 06-May | 1,326.10 | 1,328.90 | 1,238.10 | 1,248.00 | 1,272.70 | -5.90 | 7,437.00 | 106,983 | 7.41 | 64,024 | 9.07 | 8.15 | 29 |
| 50 | 05-May | 1,365.00 | 1,369.80 | 1,291.20 | 1,326.30 | 1,331.20 | 0.33 | 7,904.62 | 177,631 | 12.30 | 102,904 | 14.58 | 13.70 | 46 |
| 51 | 02-May | 1,274.70 | 1,355.00 | 1,233.10 | 1,321.90 | 1,301.60 | 3.70 | 7,878.40 | 238,529 | 16.51 | 94,212 | 13.34 | 12.26 | 42 |
| 52 | 30-Apr | 1,359.90 | 1,359.90 | 1,268.30 | 1,274.70 | 1,299.35 | -6.42 | 7,597.09 | 355,548 | 24.62 | 103,457 | 14.65 | 13.44 | 46 |
| 53 | 29-Apr | 1,314.00 | 1,388.10 | 1,314.00 | 1,362.10 | 1,362.42 | 5.26 | 8,117.99 | 914,597 | 63.32 | 211,573 | 29.97 | 28.83 | 94 |
| 54 | 28-Apr | 1,280.00 | 1,339.90 | 1,252.00 | 1,294.00 | 1,288.62 | 6.88 | 7,712.00 | 1,583,170 | 109.61 | 318,502 | 45.11 | 41.04 | 142 |
| 55 | 25-Apr | 1,199.00 | 1,239.40 | 1,153.10 | 1,210.70 | 1,213.51 | 2.78 | 7,215.66 | 421,555 | 29.19 | 177,703 | 25.17 | 21.56 | 79 |
| 56 | 24-Apr | 1,197.00 | 1,197.50 | 1,145.90 | 1,177.90 | 1,168.95 | -0.43 | 7,020.17 | 113,424 | 7.85 | 48,420 | 6.86 | 5.66 | 22 |
| 57 | 23-Apr | 1,081.00 | 1,194.00 | 1,070.80 | 1,183.00 | 1,139.89 | 9.82 | 7,050.00 | 171,186 | 11.85 | 71,640 | 10.15 | 8.17 | 32 |
| 58 | 22-Apr | 1,070.60 | 1,099.80 | 1,048.40 | 1,077.20 | 1,081.91 | 1.62 | 6,420.01 | 92,684 | 6.42 | 56,846 | 8.05 | 6.15 | 25 |
| 59 | 21-Apr | 1,025.10 | 1,072.90 | 1,011.00 | 1,060.00 | 1,056.89 | 4.11 | 6,317.00 | 87,734 | 6.07 | 53,290 | 7.55 | 5.63 | 24 |
| 60 | 17-Apr | 1,051.00 | 1,051.00 | 1,005.60 | 1,018.20 | 1,027.84 | -2.11 | 6,068.38 | 29,292 | 2.03 | 14,983 | 2.12 | 1.54 | 7 |
| 61 | 16-Apr | 1,027.20 | 1,050.00 | 1,016.90 | 1,040.20 | 1,040.14 | 0.94 | 6,199.49 | 65,774 | 4.55 | 45,172 | 6.40 | 4.70 | 20 |
| 62 | 15-Apr | 1,020.00 | 1,044.50 | 990.00 | 1,030.50 | 1,023.24 | 4.64 | 6,141.68 | 43,986 | 3.05 | 20,327 | 2.88 | 2.08 | 9 |
| 63 | 11-Apr | 974.95 | 1,006.75 | 963.00 | 984.85 | 984.52 | 3.77 | 5,869.61 | 57,387 | 3.97 | 27,084 | 3.84 | 2.67 | 12 |
| 64 | 09-Apr | 950.50 | 980.45 | 939.30 | 949.05 | 951.08 | -1.88 | 5,656.25 | 14,443 | 1.00 | 7,059 | 1.00 | 0.67 | 3 |
| 65 | 08-Apr | 969.95 | 998.65 | 944.55 | 967.20 | 969.86 | 0.89 | 5,764.42 | 78,163 | 5.41 | 33,338 | 4.72 | 3.23 | 15 |
| 66 | 07-Apr | 850.00 | 970.90 | 849.95 | 958.65 | 946.72 | -3.82 | 5,713.46 | 96,525 | 6.68 | 45,808 | 6.49 | 4.34 | 20 |
| 67 | 04-Apr | 1,030.00 | 1,040.35 | 977.00 | 996.70 | 998.62 | -4.59 | 5,940.24 | 111,579 | 7.72 | 68,960 | 9.77 | 6.89 | 30 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA