| 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: 274.9; Drift%: 0.25 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 187.61 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 11,293,700 | Low52 Date: 09-May-2025 | SHP: 61.47 / 2.22 / 1.87 / 34.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 310.5 / 189.64 | Month: 271.45 / 187.61 | Week: 299.0 / 262.8 | Day: 284.0 / 272.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 275.85 | 284.00 | 272.60 | 275.60 | 276.55 | 1.23 | 311.25 | 17,863 | 42.84 | 8,972 | 46.25 | 0.25 | 23 |
| 2 | 10-Jul | 275.55 | 277.00 | 270.20 | 272.25 | 272.95 | -0.29 | 307.47 | 2,339 | 5.61 | 1,435 | 7.40 | 0.04 | 4 |
| 3 | 09-Jul | 267.40 | 277.70 | 267.40 | 273.05 | 272.47 | 0.37 | 308.37 | 3,244 | 7.78 | 2,215 | 11.42 | 0.06 | 6 |
| 4 | 08-Jul | 280.05 | 280.45 | 268.00 | 272.05 | 270.94 | -1.77 | 307.25 | 4,914 | 11.78 | 3,558 | 18.34 | 0.10 | 9 |
| 5 | 07-Jul | 264.30 | 278.95 | 263.00 | 276.95 | 273.53 | 2.84 | 312.78 | 11,328 | 27.17 | 7,625 | 39.30 | 0.21 | 20 |
| 6 | 04-Jul | 278.25 | 278.40 | 267.60 | 269.30 | 272.78 | -1.84 | 304.14 | 9,577 | 22.97 | 5,720 | 29.48 | 0.16 | 15 |
| 7 | 03-Jul | 286.90 | 290.00 | 267.85 | 274.35 | 277.97 | -3.80 | 309.84 | 39,155 | 93.90 | 30,110 | 155.21 | 0.84 | 77 |
| 8 | 02-Jul | 280.50 | 287.90 | 280.50 | 285.20 | 284.72 | 1.60 | 322.10 | 13,434 | 32.22 | 8,273 | 42.64 | 0.24 | 21 |
| 9 | 01-Jul | 284.75 | 291.65 | 274.90 | 280.70 | 282.77 | -0.58 | 317.01 | 24,140 | 57.89 | 12,171 | 62.74 | 0.34 | 31 |
| 10 | 30-Jun | 267.45 | 299.00 | 262.80 | 282.35 | 285.43 | 5.93 | 318.88 | 79,203 | 189.94 | 34,372 | 177.18 | 0.98 | 88 |
| 11 | 27-Jun | 280.00 | 285.00 | 257.40 | 266.55 | 275.04 | -3.63 | 301.03 | 46,336 | 111.12 | 30,113 | 155.22 | 0.83 | 77 |
| 12 | 26-Jun | 270.00 | 277.75 | 267.20 | 276.60 | 274.42 | 0.58 | 312.38 | 12,881 | 30.89 | 9,823 | 50.63 | 0.27 | 25 |
| 13 | 25-Jun | 274.00 | 279.25 | 274.00 | 275.00 | 276.49 | 0.16 | 310.00 | 9,076 | 21.76 | 5,981 | 30.83 | 0.17 | 15 |
| 14 | 24-Jun | 281.40 | 283.00 | 272.90 | 274.55 | 276.43 | -0.40 | 310.07 | 13,094 | 31.40 | 7,779 | 40.10 | 0.22 | 20 |
| 15 | 23-Jun | 284.05 | 288.80 | 270.00 | 275.65 | 277.58 | -3.21 | 311.31 | 44,920 | 107.72 | 18,059 | 93.09 | 0.50 | 46 |
| 16 | 20-Jun | 248.80 | 292.00 | 247.10 | 284.80 | 278.31 | 16.10 | 321.64 | 247,717 | 594.05 | 97,004 | 500.02 | 2.70 | 249 |
| 17 | 19-Jun | 249.05 | 251.50 | 242.85 | 245.30 | 248.53 | 0.55 | 277.03 | 24,947 | 59.82 | 16,058 | 82.77 | 0.40 | 41 |
| 18 | 18-Jun | 239.40 | 246.50 | 238.00 | 243.95 | 243.40 | 2.85 | 275.51 | 9,801 | 23.50 | 8,608 | 44.37 | 0.21 | 22 |
| 19 | 17-Jun | 240.20 | 241.50 | 235.90 | 237.20 | 237.97 | -1.02 | 267.89 | 4,116 | 9.87 | 2,782 | 14.34 | 0.07 | 7 |
| 20 | 16-Jun | 237.00 | 245.50 | 237.00 | 239.65 | 239.97 | 1.94 | 270.65 | 5,800 | 13.91 | 2,986 | 15.39 | 0.07 | 8 |
| 21 | 13-Jun | 243.50 | 244.20 | 232.90 | 235.10 | 239.44 | -3.75 | 265.51 | 14,480 | 34.72 | 10,213 | 52.64 | 0.24 | 26 |
| 22 | 12-Jun | 254.70 | 256.45 | 241.90 | 244.25 | 248.93 | -2.32 | 275.85 | 4,965 | 11.91 | 3,108 | 16.02 | 0.08 | 8 |
| 23 | 11-Jun | 254.35 | 254.35 | 248.40 | 250.05 | 250.61 | 0.10 | 282.40 | 1,438 | 3.45 | 716 | 3.69 | 0.02 | 2 |
| 24 | 10-Jun | 264.70 | 265.00 | 246.20 | 249.80 | 251.59 | -3.16 | 282.12 | 7,667 | 18.39 | 4,385 | 22.60 | 0.11 | 11 |
| 25 | 09-Jun | 256.05 | 260.00 | 250.55 | 257.95 | 256.39 | 0.74 | 291.32 | 10,269 | 24.63 | 5,657 | 29.16 | 0.15 | 15 |
| 26 | 06-Jun | 259.60 | 262.20 | 248.15 | 256.05 | 253.68 | 0.63 | 289.18 | 14,024 | 33.63 | 8,665 | 44.66 | 0.22 | 22 |
| 27 | 05-Jun | 249.35 | 260.00 | 242.30 | 254.45 | 250.22 | 5.10 | 287.37 | 15,563 | 37.32 | 8,524 | 43.94 | 0.21 | 22 |
| 28 | 04-Jun | 245.75 | 249.70 | 230.05 | 242.10 | 239.53 | -3.10 | 273.42 | 33,339 | 79.95 | 17,986 | 92.71 | 0.43 | 46 |
| 29 | 03-Jun | 252.45 | 253.95 | 249.05 | 249.85 | 251.63 | 0.04 | 282.17 | 6,479 | 15.54 | 4,605 | 23.74 | 0.12 | 12 |
| 30 | 02-Jun | 264.95 | 264.95 | 247.80 | 249.75 | 252.26 | -3.32 | 282.06 | 10,767 | 25.82 | 6,343 | 32.70 | 0.16 | 16 |
| 31 | 30-May | 265.00 | 265.00 | 254.16 | 258.33 | 259.51 | 0.02 | 291.75 | 10,376 | 24.88 | 4,150 | 21.39 | 0.11 | 11 |
| 32 | 29-May | 248.20 | 259.80 | 248.20 | 258.28 | 257.34 | 2.35 | 291.69 | 9,048 | 21.70 | 4,319 | 22.26 | 0.11 | 11 |
| 33 | 28-May | 261.01 | 261.01 | 250.66 | 252.36 | 253.64 | -0.57 | 285.01 | 3,135 | 7.52 | 1,458 | 7.52 | 0.04 | 4 |
| 34 | 27-May | 252.99 | 257.58 | 248.02 | 253.81 | 253.29 | 0.84 | 286.65 | 3,837 | 9.20 | 2,374 | 12.24 | 0.06 | 6 |
| 35 | 26-May | 253.50 | 257.52 | 250.01 | 251.69 | 254.51 | 0.47 | 284.25 | 4,574 | 10.97 | 2,724 | 14.04 | 0.07 | 7 |
| 36 | 23-May | 268.00 | 268.00 | 250.00 | 250.52 | 253.93 | -5.49 | 282.93 | 3,732 | 8.95 | 2,405 | 12.40 | 0.06 | 6 |
| 37 | 22-May | 257.65 | 271.45 | 256.81 | 265.07 | 267.59 | 0.93 | 299.36 | 14,621 | 35.06 | 11,234 | 57.91 | 0.30 | 29 |
| 38 | 21-May | 253.15 | 264.00 | 250.50 | 262.63 | 260.59 | 2.35 | 296.61 | 17,408 | 41.75 | 13,724 | 70.74 | 0.36 | 35 |
| 39 | 20-May | 246.27 | 258.00 | 238.04 | 256.60 | 251.31 | 5.41 | 289.80 | 14,435 | 34.62 | 10,802 | 55.68 | 0.27 | 28 |
| 40 | 19-May | 229.77 | 245.99 | 229.76 | 243.43 | 240.72 | 6.16 | 274.92 | 9,604 | 23.03 | 7,167 | 36.94 | 0.17 | 18 |
| 41 | 16-May | 218.98 | 231.00 | 216.50 | 229.31 | 225.66 | 5.12 | 258.98 | 6,803 | 16.31 | 5,275 | 27.19 | 0.12 | 13 |
| 42 | 15-May | 223.45 | 223.45 | 217.00 | 218.14 | 218.91 | -1.76 | 246.36 | 2,764 | 6.63 | 1,908 | 9.84 | 0.04 | 5 |
| 43 | 14-May | 220.49 | 228.00 | 216.30 | 222.05 | 222.53 | -0.11 | 250.78 | 41,831 | 100.31 | 36,919 | 190.30 | 0.82 | 93 |
| 44 | 13-May | 220.03 | 230.03 | 214.00 | 222.29 | 221.87 | 1.03 | 251.05 | 44,459 | 106.62 | 39,618 | 204.22 | 0.88 | 100 |
| 45 | 12-May | 215.00 | 224.25 | 211.96 | 220.02 | 219.95 | 6.96 | 248.48 | 67,181 | 161.11 | 61,515 | 317.09 | 1.35 | 156 |
| 46 | 09-May | 197.99 | 215.00 | 187.61 | 205.70 | 203.00 | 3.56 | 232.31 | 63,680 | 152.71 | 59,701 | 307.74 | 1.00 | 151 |
| 47 | 08-May | 209.00 | 209.00 | 195.10 | 198.63 | 201.19 | -3.66 | 224.33 | 7,019 | 16.83 | 4,117 | 21.22 | 0.08 | 10 |
| 48 | 07-May | 197.08 | 209.90 | 197.07 | 206.17 | 204.77 | 3.18 | 232.84 | 4,537 | 10.88 | 1,635 | 8.43 | 0.03 | 4 |
| 49 | 06-May | 202.42 | 202.77 | 197.71 | 199.82 | 199.81 | -2.10 | 225.67 | 1,891 | 4.53 | 1,407 | 7.25 | 0.03 | 4 |
| 50 | 05-May | 207.00 | 207.00 | 202.91 | 204.11 | 204.47 | 0.51 | 230.52 | 1,180 | 2.83 | 664 | 3.42 | 0.01 | 2 |
| 51 | 02-May | 208.85 | 209.95 | 201.05 | 203.07 | 204.27 | -1.12 | 229.34 | 5,068 | 12.15 | 2,771 | 14.28 | 0.06 | 7 |
| 52 | 30-Apr | 212.24 | 212.24 | 204.00 | 205.37 | 207.89 | -2.41 | 231.94 | 2,549 | 6.11 | 1,848 | 9.53 | 0.04 | 5 |
| 53 | 29-Apr | 210.68 | 214.95 | 208.37 | 210.45 | 210.73 | -1.26 | 237.68 | 3,206 | 7.69 | 2,454 | 12.65 | 0.05 | 6 |
| 54 | 28-Apr | 206.00 | 215.49 | 206.00 | 213.14 | 212.89 | 0.99 | 240.71 | 3,201 | 7.68 | 1,720 | 8.87 | 0.04 | 4 |
| 55 | 25-Apr | 210.26 | 217.80 | 208.00 | 211.06 | 210.79 | -1.32 | 238.36 | 5,118 | 12.27 | 3,537 | 18.23 | 0.07 | 9 |
| 56 | 24-Apr | 212.41 | 216.51 | 209.29 | 213.89 | 213.74 | 0.15 | 241.56 | 2,010 | 4.82 | 1,214 | 6.26 | 0.03 | 3 |
| 57 | 23-Apr | 210.00 | 215.99 | 204.83 | 213.56 | 210.63 | 1.40 | 241.19 | 7,503 | 17.99 | 3,844 | 19.81 | 0.08 | 10 |
| 58 | 22-Apr | 207.29 | 214.03 | 204.54 | 210.62 | 210.87 | 0.92 | 237.87 | 9,270 | 22.23 | 5,366 | 27.66 | 0.11 | 14 |
| 59 | 21-Apr | 212.87 | 212.87 | 206.79 | 208.69 | 209.58 | 0.22 | 235.69 | 3,215 | 7.71 | 2,139 | 11.03 | 0.04 | 5 |
| 60 | 17-Apr | 205.85 | 214.39 | 205.10 | 208.24 | 208.63 | 1.14 | 235.18 | 6,123 | 14.68 | 2,589 | 13.35 | 0.05 | 7 |
| 61 | 16-Apr | 206.04 | 207.46 | 204.90 | 205.89 | 205.76 | -0.16 | 232.53 | 3,018 | 7.24 | 1,803 | 9.29 | 0.04 | 5 |
| 62 | 15-Apr | 208.00 | 208.00 | 204.11 | 206.23 | 206.45 | 1.82 | 232.91 | 11,523 | 27.63 | 9,801 | 50.52 | 0.20 | 25 |
| 63 | 11-Apr | 205.93 | 206.00 | 198.99 | 202.55 | 201.86 | -0.01 | 228.75 | 1,204 | 2.89 | 703 | 3.62 | 0.01 | 2 |
| 64 | 09-Apr | 198.05 | 204.34 | 198.05 | 202.58 | 201.56 | -1.56 | 228.79 | 416 | 1.00 | 193 | 0.99 | 0.00 | 0 |
| 65 | 08-Apr | 211.98 | 211.98 | 201.62 | 205.78 | 204.82 | 2.03 | 232.40 | 4,216 | 10.11 | 2,743 | 14.14 | 0.06 | 7 |
| 66 | 07-Apr | 189.05 | 203.99 | 189.05 | 201.68 | 197.19 | 1.71 | 227.77 | 5,446 | 13.06 | 3,592 | 18.52 | 0.07 | 9 |
| 67 | 04-Apr | 199.73 | 202.00 | 195.62 | 198.28 | 198.79 | -0.16 | 223.93 | 5,720 | 13.72 | 1,890 | 9.74 | 0.04 | 5 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA