| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,760.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 28-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 2; VWAP21: | Low52 Price: 740.5 | Barrier: 1,316.4; Drift%: -0.8 |
| Basic Industry: Other Food Products | Total Equity: 59,708,530 | Low52 Date: 04-Mar-2025 | SHP: 54.32 / 2.52 / 4.45 / 38.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,129.0 / 740.5 | Month: 1,489.0 / 1,302.9 | Week: 1,448.4 / 1,382.0 | Day: 1,320.0 / 1,271.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,281.50 | 1,320.00 | 1,271.10 | 1,305.90 | 1,292.43 | 3.08 | 7,797.34 | 93,206 | 2.60 | 41,583 | 2.15 | 5.37 | 18 |
| 2 | 11-Nov | 1,299.50 | 1,299.50 | 1,262.00 | 1,266.90 | 1,276.48 | -2.25 | 7,564.47 | 80,819 | 2.25 | 40,100 | 2.07 | 5.12 | 18 |
| 3 | 10-Nov | 1,302.50 | 1,316.40 | 1,290.30 | 1,296.10 | 1,301.51 | -1.14 | 7,738.82 | 72,277 | 2.01 | 39,643 | 2.05 | 5.16 | 18 |
| 4 | 07-Nov | 1,300.00 | 1,330.00 | 1,271.90 | 1,311.10 | 1,299.10 | 0.51 | 7,828.39 | 158,935 | 4.43 | 79,328 | 4.09 | 10.31 | 35 |
| 5 | 06-Nov | 1,327.90 | 1,335.00 | 1,286.70 | 1,304.50 | 1,305.04 | -1.51 | 7,788.98 | 158,104 | 4.40 | 85,205 | 4.40 | 11.12 | 38 |
| 6 | 04-Nov | 1,379.90 | 1,387.20 | 1,314.00 | 1,324.50 | 1,343.27 | -3.95 | 7,908.39 | 143,452 | 4.00 | 84,409 | 4.36 | 11.34 | 38 |
| 7 | 03-Nov | 1,386.10 | 1,405.50 | 1,373.30 | 1,378.90 | 1,383.52 | -0.88 | 8,233.21 | 51,094 | 1.42 | 23,929 | 1.23 | 3.31 | 11 |
| 8 | 31-Oct | 1,399.00 | 1,409.50 | 1,387.20 | 1,391.10 | 1,396.32 | -0.56 | 8,306.05 | 35,898 | 1.00 | 19,379 | 1.00 | 2.71 | 9 |
| 9 | 30-Oct | 1,413.00 | 1,419.80 | 1,390.00 | 1,399.00 | 1,396.85 | -1.02 | 8,353.00 | 58,171 | 1.62 | 30,940 | 1.60 | 4.32 | 14 |
| 10 | 29-Oct | 1,390.60 | 1,436.60 | 1,390.60 | 1,413.40 | 1,413.99 | 1.64 | 8,439.20 | 114,355 | 3.19 | 42,671 | 2.20 | 6.03 | 19 |
| 11 | 28-Oct | 1,401.50 | 1,418.00 | 1,382.00 | 1,390.60 | 1,396.83 | -0.76 | 8,303.07 | 104,145 | 2.90 | 53,723 | 2.77 | 7.50 | 24 |
| 12 | 27-Oct | 1,448.40 | 1,448.40 | 1,395.00 | 1,401.30 | 1,409.52 | -2.81 | 8,366.96 | 179,009 | 4.99 | 108,465 | 5.60 | 15.29 | 48 |
| 13 | 24-Oct | 1,500.00 | 1,500.40 | 1,435.10 | 1,441.80 | 1,452.74 | -3.19 | 8,608.78 | 116,872 | 3.26 | 64,726 | 3.34 | 9.40 | 29 |
| 14 | 23-Oct | 1,529.00 | 1,529.00 | 1,484.50 | 1,489.30 | 1,500.58 | -0.52 | 8,892.39 | 137,351 | 3.83 | 65,525 | 3.38 | 9.83 | 29 |
| 15 | 21-Oct | 1,480.00 | 1,508.00 | 1,479.00 | 1,497.10 | 1,497.06 | 1.91 | 8,938.96 | 77,766 | 2.17 | 51,780 | 2.67 | 7.75 | 23 |
| 16 | 20-Oct | 1,540.00 | 1,540.00 | 1,452.30 | 1,469.00 | 1,492.71 | -4.06 | 8,771.00 | 354,547 | 9.88 | 180,028 | 9.29 | 26.87 | 80 |
| 17 | 17-Oct | 1,557.80 | 1,569.90 | 1,475.00 | 1,531.10 | 1,528.71 | -0.66 | 9,141.97 | 295,654 | 8.24 | 146,765 | 7.57 | 22.44 | 65 |
| 18 | 16-Oct | 1,541.00 | 1,560.00 | 1,505.00 | 1,541.30 | 1,542.07 | 0.26 | 9,202.88 | 152,445 | 4.25 | 72,740 | 3.75 | 11.22 | 32 |
| 19 | 15-Oct | 1,476.10 | 1,553.00 | 1,475.00 | 1,537.30 | 1,529.61 | 4.61 | 9,178.99 | 239,657 | 6.68 | 105,901 | 5.46 | 16.20 | 47 |
| 20 | 14-Oct | 1,510.90 | 1,531.00 | 1,462.30 | 1,469.60 | 1,489.57 | -1.67 | 8,774.77 | 157,226 | 4.38 | 71,808 | 3.71 | 10.70 | 32 |
| 21 | 13-Oct | 1,500.00 | 1,505.00 | 1,462.20 | 1,494.50 | 1,480.04 | -0.25 | 8,923.44 | 138,103 | 3.85 | 63,516 | 3.28 | 9.40 | 28 |
| 22 | 10-Oct | 1,433.80 | 1,525.00 | 1,427.10 | 1,498.20 | 1,486.58 | 4.69 | 8,945.53 | 165,608 | 4.61 | 86,957 | 4.49 | 12.93 | 39 |
| 23 | 09-Oct | 1,419.20 | 1,435.50 | 1,410.00 | 1,431.10 | 1,422.40 | 0.20 | 8,544.89 | 71,691 | 2.00 | 36,225 | 1.87 | 5.15 | 16 |
| 24 | 08-Oct | 1,435.00 | 1,461.80 | 1,424.00 | 1,428.20 | 1,438.12 | -1.29 | 8,527.57 | 56,699 | 1.58 | 29,441 | 1.52 | 4.23 | 13 |
| 25 | 07-Oct | 1,475.00 | 1,477.40 | 1,442.20 | 1,446.80 | 1,458.09 | -1.64 | 8,638.63 | 70,584 | 1.97 | 38,163 | 1.97 | 5.56 | 17 |
| 26 | 06-Oct | 1,520.00 | 1,520.00 | 1,465.10 | 1,470.90 | 1,487.28 | -1.97 | 8,782.53 | 153,173 | 4.27 | 81,564 | 4.21 | 12.13 | 36 |
| 27 | 03-Oct | 1,435.00 | 1,510.00 | 1,422.00 | 1,500.40 | 1,482.58 | 5.66 | 8,958.67 | 224,405 | 6.25 | 135,279 | 6.98 | 20.06 | 60 |
| 28 | 01-Oct | 1,405.40 | 1,425.00 | 1,370.00 | 1,420.00 | 1,398.23 | 1.86 | 8,478.00 | 152,707 | 4.25 | 74,558 | 3.85 | 10.42 | 33 |
| 29 | 30-Sep | 1,412.00 | 1,427.90 | 1,374.80 | 1,394.10 | 1,397.69 | -1.93 | 8,323.97 | 107,273 | 2.99 | 46,349 | 2.39 | 6.48 | 21 |
| 30 | 29-Sep | 1,404.90 | 1,464.90 | 1,397.00 | 1,421.60 | 1,426.52 | 1.19 | 8,488.16 | 273,475 | 7.62 | 114,235 | 5.89 | 16.30 | 51 |
| 31 | 26-Sep | 1,436.20 | 1,450.00 | 1,392.80 | 1,404.90 | 1,420.71 | -3.15 | 8,388.45 | 98,100 | 2.73 | 44,317 | 2.29 | 6.30 | 20 |
| 32 | 25-Sep | 1,456.00 | 1,472.30 | 1,435.20 | 1,450.60 | 1,452.94 | -0.95 | 8,661.32 | 62,492 | 1.74 | 25,339 | 1.31 | 3.68 | 11 |
| 33 | 24-Sep | 1,421.00 | 1,489.00 | 1,421.00 | 1,464.50 | 1,466.76 | 2.21 | 8,744.31 | 156,646 | 4.36 | 84,766 | 4.37 | 12.43 | 38 |
| 34 | 23-Sep | 1,443.90 | 1,444.00 | 1,411.10 | 1,432.80 | 1,425.94 | 0.53 | 8,555.04 | 62,927 | 1.75 | 26,944 | 1.39 | 3.84 | 12 |
| 35 | 22-Sep | 1,415.70 | 1,437.00 | 1,404.50 | 1,425.20 | 1,415.46 | -0.31 | 8,509.66 | 61,452 | 1.71 | 28,488 | 1.47 | 4.03 | 13 |
| 36 | 19-Sep | 1,463.80 | 1,463.80 | 1,399.20 | 1,429.70 | 1,429.47 | -1.30 | 8,536.53 | 121,382 | 3.38 | 64,395 | 3.32 | 9.21 | 29 |
| 37 | 18-Sep | 1,420.00 | 1,459.90 | 1,397.00 | 1,448.60 | 1,436.10 | 2.58 | 8,649.38 | 148,281 | 4.13 | 77,874 | 4.02 | 11.18 | 35 |
| 38 | 17-Sep | 1,417.70 | 1,427.30 | 1,399.50 | 1,412.20 | 1,414.85 | 0.91 | 8,432.04 | 78,974 | 2.20 | 47,479 | 2.45 | 6.72 | 21 |
| 39 | 16-Sep | 1,380.00 | 1,432.10 | 1,364.40 | 1,399.50 | 1,410.32 | 2.63 | 8,356.21 | 179,569 | 5.00 | 77,048 | 3.98 | 10.87 | 34 |
| 40 | 15-Sep | 1,354.70 | 1,374.40 | 1,344.10 | 1,363.60 | 1,362.54 | 0.72 | 8,141.86 | 98,690 | 2.75 | 66,237 | 3.42 | 9.03 | 30 |
| 41 | 12-Sep | 1,335.50 | 1,362.70 | 1,335.50 | 1,353.80 | 1,351.43 | 1.41 | 8,083.34 | 46,945 | 1.31 | 26,340 | 1.36 | 3.56 | 12 |
| 42 | 11-Sep | 1,312.10 | 1,359.00 | 1,312.10 | 1,335.00 | 1,338.60 | -1.21 | 7,971.00 | 94,481 | 2.63 | 45,785 | 2.36 | 6.13 | 20 |
| 43 | 10-Sep | 1,340.00 | 1,359.00 | 1,330.40 | 1,351.40 | 1,345.82 | 1.82 | 8,069.01 | 58,965 | 1.64 | 32,608 | 1.68 | 4.39 | 15 |
| 44 | 09-Sep | 1,317.00 | 1,335.10 | 1,305.00 | 1,327.30 | 1,322.76 | 0.74 | 7,925.11 | 63,021 | 1.76 | 26,246 | 1.35 | 3.47 | 12 |
| 45 | 08-Sep | 1,355.00 | 1,361.00 | 1,302.90 | 1,317.50 | 1,328.68 | -1.80 | 7,866.60 | 122,008 | 3.40 | 63,858 | 3.30 | 8.48 | 29 |
| 46 | 05-Sep | 1,339.90 | 1,360.20 | 1,318.90 | 1,341.60 | 1,341.32 | 1.26 | 8,010.50 | 85,684 | 2.39 | 33,184 | 1.71 | 4.45 | 15 |
| 47 | 04-Sep | 1,377.90 | 1,377.90 | 1,320.00 | 1,324.90 | 1,348.27 | -0.87 | 7,910.78 | 104,882 | 2.92 | 51,985 | 2.68 | 7.01 | 23 |
| 48 | 03-Sep | 1,347.00 | 1,386.00 | 1,327.10 | 1,336.50 | 1,355.74 | 0.35 | 7,980.05 | 152,621 | 4.25 | 72,535 | 3.74 | 9.83 | 32 |
| 49 | 02-Sep | 1,330.00 | 1,357.00 | 1,312.10 | 1,331.80 | 1,331.48 | 0.63 | 7,951.98 | 85,341 | 2.38 | 38,048 | 1.96 | 5.07 | 17 |
| 50 | 01-Sep | 1,351.10 | 1,370.00 | 1,317.70 | 1,323.40 | 1,338.78 | -2.35 | 7,901.83 | 116,439 | 3.24 | 56,317 | 2.91 | 7.54 | 25 |
| 51 | 29-Aug | 1,378.00 | 1,385.00 | 1,348.30 | 1,355.30 | 1,363.94 | 0.04 | 8,092.30 | 66,189 | 1.84 | 27,165 | 1.40 | 3.71 | 12 |
| 52 | 28-Aug | 1,370.00 | 1,388.80 | 1,346.00 | 1,354.80 | 1,357.90 | -1.25 | 8,089.31 | 86,284 | 2.40 | 40,746 | 2.10 | 5.53 | 18 |
| 53 | 26-Aug | 1,403.90 | 1,405.50 | 1,362.00 | 1,371.90 | 1,376.84 | -1.90 | 8,191.41 | 101,876 | 2.84 | 60,643 | 3.13 | 8.35 | 27 |
| 54 | 25-Aug | 1,428.60 | 1,429.40 | 1,393.60 | 1,398.50 | 1,407.54 | -1.10 | 8,350.24 | 94,312 | 2.63 | 39,483 | 2.04 | 5.56 | 18 |
| 55 | 22-Aug | 1,398.00 | 1,429.80 | 1,394.50 | 1,414.00 | 1,416.25 | 1.04 | 8,442.00 | 69,822 | 1.94 | 30,201 | 1.56 | 4.28 | 13 |
| 56 | 21-Aug | 1,420.00 | 1,424.70 | 1,390.50 | 1,399.50 | 1,401.05 | -0.53 | 8,356.21 | 116,085 | 3.23 | 54,114 | 2.79 | 7.58 | 24 |
| 57 | 20-Aug | 1,403.20 | 1,444.90 | 1,385.60 | 1,407.00 | 1,420.13 | -0.13 | 8,400.00 | 175,582 | 4.89 | 74,919 | 3.87 | 10.64 | 33 |
| 58 | 19-Aug | 1,400.70 | 1,420.30 | 1,369.00 | 1,408.80 | 1,398.22 | 1.37 | 8,411.74 | 98,189 | 2.74 | 34,723 | 1.79 | 4.86 | 16 |
| 59 | 18-Aug | 1,384.90 | 1,417.80 | 1,381.10 | 1,389.80 | 1,401.04 | 0.97 | 8,298.29 | 93,115 | 2.59 | 39,911 | 2.06 | 5.59 | 18 |
| 60 | 14-Aug | 1,365.00 | 1,402.80 | 1,354.00 | 1,376.40 | 1,378.58 | 1.68 | 8,218.28 | 130,454 | 3.63 | 51,667 | 2.67 | 7.12 | 23 |
| 61 | 13-Aug | 1,363.00 | 1,374.00 | 1,345.10 | 1,353.70 | 1,355.62 | 0.21 | 8,082.74 | 80,512 | 2.24 | 38,814 | 2.00 | 5.26 | 17 |
| 62 | 12-Aug | 1,398.00 | 1,398.00 | 1,345.60 | 1,350.80 | 1,361.70 | -2.41 | 8,065.43 | 108,070 | 3.01 | 56,805 | 2.93 | 7.74 | 25 |
| 63 | 11-Aug | 1,399.00 | 1,410.60 | 1,363.20 | 1,384.20 | 1,378.26 | -0.26 | 8,264.85 | 117,174 | 3.26 | 49,287 | 2.54 | 6.79 | 22 |
| 64 | 08-Aug | 1,445.80 | 1,445.80 | 1,380.00 | 1,387.80 | 1,406.85 | -3.09 | 8,286.35 | 91,544 | 2.55 | 41,715 | 2.15 | 5.87 | 19 |
| 65 | 07-Aug | 1,400.70 | 1,440.90 | 1,382.10 | 1,432.00 | 1,411.15 | 1.95 | 8,550.00 | 136,662 | 3.81 | 48,604 | 2.51 | 6.86 | 22 |
| 66 | 06-Aug | 1,425.90 | 1,447.60 | 1,395.10 | 1,404.60 | 1,415.59 | -1.21 | 8,386.66 | 142,872 | 3.98 | 46,422 | 2.40 | 6.57 | 21 |
| 67 | 05-Aug | 1,457.00 | 1,487.90 | 1,414.10 | 1,421.80 | 1,440.35 | -2.32 | 8,489.36 | 154,805 | 4.31 | 77,833 | 4.02 | 11.21 | 35 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL