| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 374.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 189.64 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 11,293,700 | Low52 Date: 27-Mar-2025 | SHP: 61.47 / 1.93 / 1.62 / 34.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 310.5 / 189.64 | Month: 229.8 / 189.64 | Week: 217.78 / 189.64 | Day: 205.33 / 197.02 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 199.73 | 202.00 | 195.62 | 198.28 | 198.79 | -0.16 | 223.93 | 5,720 | 1.24 | 1,890 | 1.92 | 0.04 | 0.05 |
| 2 | 03-Apr | 201.68 | 205.33 | 197.02 | 198.60 | 200.18 | -0.95 | 224.29 | 8,674 | 1.89 | 4,686 | 4.76 | 0.09 | 0.12 |
| 3 | 02-Apr | 196.12 | 208.03 | 196.12 | 200.50 | 200.77 | 1.90 | 226.44 | 4,594 | 1.00 | 983 | 1.00 | 0.02 | 0.02 |
| 4 | 01-Apr | 197.40 | 201.49 | 193.17 | 196.76 | 198.64 | 1.02 | 222.21 | 5,670 | 1.23 | 3,109 | 3.16 | 0.06 | 0.08 |
| 5 | 28-Mar | 193.49 | 210.40 | 191.75 | 194.77 | 200.61 | 1.38 | 219.97 | 57,412 | 12.49 | 18,857 | 19.16 | 0.38 | 0.48 |
| 6 | 27-Mar | 203.00 | 204.00 | 189.64 | 192.12 | 195.90 | -6.16 | 216.97 | 21,244 | 4.62 | 11,415 | 11.60 | 0.22 | 0.29 |
| 7 | 26-Mar | 209.58 | 209.79 | 201.50 | 204.74 | 205.88 | -2.39 | 231.23 | 13,289 | 2.89 | 8,295 | 8.43 | 0.17 | 0.21 |
| 8 | 25-Mar | 210.80 | 217.78 | 209.50 | 209.75 | 212.90 | -0.60 | 236.89 | 75,906 | 16.52 | 68,861 | 69.98 | 1.47 | 1.74 |
| 9 | 24-Mar | 208.05 | 214.81 | 208.05 | 211.01 | 211.40 | 0.87 | 238.31 | 9,066 | 1.97 | 7,563 | 7.69 | 0.16 | 0.19 |
| 10 | 21-Mar | 209.89 | 212.38 | 204.06 | 209.18 | 210.28 | 0.45 | 236.24 | 5,143 | 1.12 | 3,113 | 3.16 | 0.07 | 0.08 |
| 11 | 20-Mar | 209.77 | 213.57 | 206.39 | 208.25 | 210.01 | -0.48 | 235.19 | 26,000 | 5.66 | 20,673 | 21.01 | 0.43 | 0.52 |
| 12 | 19-Mar | 209.42 | 211.79 | 205.20 | 209.26 | 208.41 | 0.33 | 236.33 | 10,562 | 2.30 | 7,195 | 7.31 | 0.15 | 0.18 |
| 13 | 18-Mar | 208.34 | 212.05 | 206.71 | 208.57 | 209.28 | -0.87 | 235.55 | 5,054 | 1.10 | 2,989 | 3.04 | 0.06 | 0.08 |
| 14 | 17-Mar | 215.00 | 215.00 | 206.01 | 210.39 | 207.55 | 1.25 | 237.61 | 23,431 | 5.10 | 18,239 | 18.54 | 0.38 | 0.46 |
| 15 | 13-Mar | 209.80 | 209.80 | 204.61 | 207.80 | 207.12 | -0.07 | 234.68 | 11,892 | 2.59 | 6,969 | 7.08 | 0.14 | 0.18 |
| 16 | 12-Mar | 215.83 | 216.59 | 207.01 | 207.94 | 209.45 | -1.24 | 234.84 | 15,851 | 3.45 | 12,252 | 12.45 | 0.26 | 0.31 |
| 17 | 11-Mar | 217.57 | 224.31 | 207.20 | 210.56 | 213.73 | -3.70 | 237.80 | 11,179 | 2.43 | 6,637 | 6.74 | 0.14 | 0.17 |
| 18 | 10-Mar | 215.60 | 229.80 | 215.00 | 218.66 | 220.18 | -2.29 | 246.95 | 15,661 | 3.41 | 11,324 | 11.51 | 0.25 | 0.29 |
| 19 | 07-Mar | 229.00 | 229.00 | 218.01 | 223.78 | 221.00 | 4.58 | 252.73 | 44,127 | 9.60 | 39,740 | 40.39 | 0.00 | 1.01 |
| 20 | 06-Mar | 216.00 | 216.00 | 213.09 | 213.98 | 214.70 | -0.74 | 241.66 | 13,845 | 3.01 | 11,617 | 11.81 | 0.25 | 0.29 |
| 21 | 05-Mar | 219.86 | 219.86 | 215.13 | 215.57 | 218.84 | 2.13 | 243.46 | 47,252 | 10.28 | 46,326 | 47.08 | 1.01 | 1.17 |
| 22 | 04-Mar | 212.54 | 214.00 | 205.00 | 211.07 | 212.66 | -2.03 | 238.38 | 42,683 | 9.29 | 41,649 | 42.33 | 0.89 | 1.05 |
| 23 | 03-Mar | 210.25 | 224.07 | 208.11 | 215.44 | 213.43 | 4.01 | 243.31 | 18,565 | 4.04 | 16,142 | 16.40 | 0.34 | 0.41 |
| 24 | 28-Feb | 218.70 | 218.70 | 205.60 | 207.14 | 208.04 | -3.43 | 233.94 | 18,684 | 4.07 | 16,231 | 16.49 | 0.34 | 0.41 |
| 25 | 27-Feb | 229.07 | 229.90 | 213.65 | 214.50 | 216.92 | -2.38 | 242.25 | 7,043 | 1.53 | 5,340 | 5.43 | 0.12 | 0.14 |
| 26 | 25-Feb | 225.69 | 232.67 | 217.65 | 219.72 | 220.99 | -2.08 | 248.15 | 8,762 | 1.91 | 6,391 | 6.49 | 0.14 | 0.16 |
| 27 | 24-Feb | 230.00 | 234.50 | 223.00 | 224.39 | 226.17 | -2.89 | 253.42 | 7,138 | 1.55 | 5,664 | 5.76 | 0.13 | 0.14 |
| 28 | 21-Feb | 232.96 | 235.89 | 230.10 | 231.06 | 231.75 | -1.28 | 260.95 | 4,378 | 0.95 | 3,495 | 3.55 | 0.08 | 0.09 |
| 29 | 20-Feb | 234.95 | 242.00 | 230.11 | 234.06 | 234.85 | 1.90 | 264.34 | 3,025 | 0.66 | 1,479 | 1.50 | 0.03 | 0.04 |
| 30 | 19-Feb | 245.98 | 245.98 | 223.01 | 229.70 | 234.94 | -0.34 | 259.42 | 3,982 | 0.87 | 1,897 | 1.93 | 0.04 | 0.05 |
| 31 | 18-Feb | 247.95 | 247.95 | 227.00 | 230.48 | 241.63 | -5.98 | 260.30 | 40,964 | 8.91 | 34,156 | 34.71 | 0.83 | 0.86 |
| 32 | 17-Feb | 253.99 | 253.99 | 245.00 | 245.13 | 245.28 | -0.12 | 276.84 | 27,261 | 5.93 | 25,694 | 26.11 | 0.63 | 0.65 |
| 33 | 14-Feb | 245.67 | 247.19 | 245.00 | 245.42 | 245.16 | 0.03 | 277.17 | 9,826 | 2.14 | 6,371 | 6.47 | 0.16 | 0.16 |
| 34 | 13-Feb | 246.72 | 248.99 | 245.00 | 245.34 | 245.91 | -0.21 | 277.08 | 5,699 | 1.24 | 3,847 | 3.91 | 0.09 | 0.10 |
| 35 | 12-Feb | 245.00 | 251.96 | 245.00 | 245.85 | 245.92 | -0.57 | 277.66 | 10,872 | 2.37 | 7,613 | 7.74 | 0.19 | 0.19 |
| 36 | 11-Feb | 247.40 | 249.88 | 245.00 | 247.25 | 246.30 | 0.46 | 279.24 | 10,495 | 2.28 | 7,336 | 7.46 | 0.18 | 0.19 |
| 37 | 10-Feb | 252.00 | 252.00 | 245.00 | 246.11 | 246.27 | -0.79 | 277.95 | 3,629 | 0.79 | 1,625 | 1.65 | 0.04 | 0.04 |
| 38 | 07-Feb | 245.00 | 249.90 | 245.00 | 248.07 | 247.88 | 0.43 | 280.16 | 4,295 | 0.93 | 2,099 | 2.13 | 0.05 | 0.05 |
| 39 | 06-Feb | 248.95 | 253.02 | 245.00 | 247.00 | 245.94 | 0.64 | 278.00 | 10,268 | 2.23 | 7,885 | 8.01 | 0.19 | 0.20 |
| 40 | 05-Feb | 247.51 | 250.36 | 245.00 | 245.43 | 246.90 | -1.26 | 277.18 | 2,994 | 0.65 | 1,812 | 1.84 | 0.04 | 0.05 |
| 41 | 04-Feb | 251.15 | 251.15 | 245.00 | 248.57 | 247.64 | 1.83 | 280.73 | 3,843 | 0.84 | 2,323 | 2.36 | 0.06 | 0.06 |
| 42 | 03-Feb | 257.90 | 257.90 | 242.02 | 244.10 | 246.75 | -5.03 | 275.68 | 5,251 | 1.14 | 2,453 | 2.49 | 0.06 | 0.06 |
| 43 | 01-Feb | 254.39 | 259.84 | 250.81 | 257.03 | 255.63 | 2.86 | 290.28 | 14,725 | 3.20 | 10,041 | 10.20 | 0.26 | 0.25 |
| 44 | 31-Jan | 254.95 | 254.95 | 247.01 | 249.88 | 251.26 | -0.20 | 282.21 | 5,723 | 1.25 | 3,000 | 3.05 | 0.08 | 0.08 |
| 45 | 30-Jan | 242.61 | 279.40 | 238.40 | 250.38 | 255.86 | 4.76 | 282.77 | 193,371 | 42.08 | 163,643 | 166.30 | 4.19 | 4.14 |
| 46 | 29-Jan | 238.75 | 244.00 | 235.15 | 239.01 | 238.63 | 2.47 | 269.93 | 247,174 | 53.79 | 243,577 | 247.54 | 5.81 | 6.17 |
| 47 | 28-Jan | 246.95 | 246.95 | 224.00 | 233.26 | 232.91 | -4.17 | 263.44 | 9,925 | 2.16 | 5,558 | 5.65 | 0.13 | 0.14 |
| 48 | 27-Jan | 239.00 | 250.00 | 230.02 | 243.40 | 238.33 | -0.83 | 274.89 | 6,217 | 1.35 | 3,295 | 3.35 | 0.08 | 0.08 |
| 49 | 24-Jan | 253.01 | 254.29 | 241.10 | 245.44 | 247.93 | -1.97 | 277.19 | 12,816 | 2.79 | 7,679 | 7.80 | 0.19 | 0.19 |
| 50 | 23-Jan | 251.12 | 257.00 | 248.21 | 250.38 | 251.04 | -1.65 | 282.77 | 10,149 | 2.21 | 6,289 | 6.39 | 0.16 | 0.16 |
| 51 | 22-Jan | 263.00 | 264.58 | 245.66 | 254.52 | 252.87 | -4.42 | 287.45 | 9,708 | 2.11 | 5,207 | 5.29 | 0.13 | 0.13 |
| 52 | 21-Jan | 266.17 | 272.85 | 261.61 | 265.77 | 267.39 | -1.50 | 300.15 | 6,942 | 1.51 | 3,558 | 3.62 | 0.10 | 0.09 |
| 53 | 20-Jan | 263.24 | 283.00 | 255.00 | 269.76 | 272.61 | 2.82 | 304.66 | 44,525 | 9.69 | 17,958 | 18.25 | 0.49 | 0.45 |
| 54 | 17-Jan | 260.31 | 268.60 | 260.31 | 262.16 | 263.03 | -0.53 | 296.08 | 4,580 | 1.00 | 2,027 | 2.06 | 0.05 | 0.05 |
| 55 | 16-Jan | 266.00 | 269.87 | 262.00 | 263.54 | 265.17 | 0.81 | 297.63 | 8,141 | 1.77 | 5,305 | 5.39 | 0.14 | 0.13 |
| 56 | 15-Jan | 265.02 | 267.99 | 257.50 | 261.40 | 261.09 | -0.50 | 295.22 | 17,706 | 3.85 | 11,767 | 11.96 | 0.31 | 0.30 |
| 57 | 14-Jan | 262.38 | 268.99 | 256.02 | 262.70 | 261.61 | 2.57 | 296.69 | 10,804 | 2.35 | 4,317 | 4.39 | 0.11 | 0.11 |
| 58 | 13-Jan | 271.40 | 272.92 | 253.31 | 255.95 | 261.95 | -6.77 | 289.06 | 20,052 | 4.36 | 9,164 | 9.31 | 0.24 | 0.23 |
| 59 | 10-Jan | 288.22 | 288.70 | 271.05 | 273.27 | 275.77 | -5.42 | 308.62 | 20,273 | 4.41 | 11,189 | 11.37 | 0.31 | 0.28 |
| 60 | 09-Jan | 293.60 | 293.60 | 284.50 | 288.09 | 288.38 | -0.93 | 325.36 | 12,870 | 2.80 | 8,445 | 8.58 | 0.24 | 0.21 |
| 61 | 08-Jan | 306.40 | 307.50 | 290.00 | 290.76 | 296.44 | -3.61 | 328.38 | 49,122 | 10.69 | 26,117 | 26.54 | 0.77 | 0.66 |
| 62 | 07-Jan | 278.00 | 310.50 | 278.00 | 301.26 | 298.90 | 9.26 | 340.23 | 158,520 | 34.50 | 64,219 | 65.26 | 1.92 | 1.63 |
| 63 | 06-Jan | 283.99 | 298.90 | 271.25 | 273.35 | 286.00 | -0.30 | 308.71 | 123,939 | 26.97 | 40,267 | 40.92 | 1.00 | 1.02 |
| 64 | 03-Jan | 244.00 | 280.99 | 244.00 | 274.17 | 268.01 | 11.11 | 309.64 | 159,073 | 34.62 | 90,247 | 91.71 | 2.42 | 2.29 |
| 65 | 02-Jan | 235.35 | 245.50 | 230.25 | 243.72 | 240.76 | 3.76 | 275.25 | 20,095 | 4.37 | 13,005 | 13.22 | 0.31 | 0.33 |
| 66 | 01-Jan | 226.85 | 257.00 | 221.35 | 234.55 | 240.29 | 4.52 | 264.89 | 86,497 | 18.82 | 29,881 | 30.37 | 0.72 | 0.76 |
| 67 | 31-Dec | 222.00 | 226.24 | 216.00 | 223.95 | 222.47 | 1.03 | 252.92 | 12,233 | 2.66 | 9,253 | 9.40 | 0.21 | 0.23 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL