| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 305.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: 260.0; Drift%: 3.33 |
| 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 / 1.06 / 1.79 / 35.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 310.5 / 189.64 | Month: 269.14 / 222.0 | Week: 235.58 / 204.4 | Day: 273.6 / 268.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 273.60 | 273.60 | 268.00 | 268.95 | 270.66 | -1.03 | 303.74 | 4,292 | 65.03 | 1,863 | 1,863.00 | 0.05 | 5 |
| 2 | 06-Apr | 260.00 | 274.10 | 260.00 | 271.75 | 269.07 | 2.86 | 306.91 | 132,514 | 2,007.79 | 45,060 | 45,060.00 | 1.21 | 112 |
| 3 | 02-Apr | 253.50 | 265.00 | 253.50 | 264.20 | 260.81 | 2.24 | 298.38 | 6,642 | 100.64 | 4,849 | 4,849.00 | 0.13 | 12 |
| 4 | 01-Apr | 254.55 | 262.00 | 254.55 | 258.40 | 259.49 | 1.51 | 291.83 | 2,093 | 31.71 | 1,078 | 1,078.00 | 0.03 | 3 |
| 5 | 30-Mar | 251.59 | 260.00 | 245.00 | 254.55 | 250.48 | 0.04 | 287.48 | 14,123 | 213.98 | 9,444 | 9,444.00 | 0.24 | 23 |
| 6 | 27-Mar | 259.78 | 261.40 | 253.00 | 254.44 | 254.76 | -1.76 | 287.36 | 10,653 | 161.41 | 7,202 | 7,202.00 | 0.18 | 18 |
| 7 | 25-Mar | 260.00 | 261.00 | 255.00 | 259.01 | 259.74 | 0.43 | 292.52 | 39,433 | 597.47 | 23,705 | 23,705.00 | 0.62 | 59 |
| 8 | 24-Mar | 252.25 | 259.79 | 250.50 | 257.90 | 257.03 | 4.24 | 291.26 | 125,722 | 1,904.88 | 86,342 | 86,342.00 | 2.22 | 214 |
| 9 | 23-Mar | 250.00 | 250.15 | 246.50 | 247.42 | 248.01 | -1.08 | 279.43 | 5,996 | 90.85 | 3,603 | 3,603.00 | 0.09 | 9 |
| 10 | 20-Mar | 252.74 | 252.74 | 247.00 | 250.13 | 249.94 | 0.21 | 282.49 | 7,974 | 120.82 | 6,183 | 6,183.00 | 0.15 | 15 |
| 11 | 19-Mar | 252.95 | 252.95 | 243.30 | 249.60 | 248.41 | -0.58 | 281.89 | 5,666 | 85.85 | 2,081 | 2,081.00 | 0.05 | 5 |
| 12 | 18-Mar | 246.06 | 253.00 | 243.02 | 251.06 | 250.35 | 3.13 | 283.54 | 15,082 | 228.52 | 12,992 | 12,992.00 | 0.33 | 32 |
| 13 | 17-Mar | 248.00 | 248.53 | 243.00 | 243.43 | 244.58 | -2.05 | 274.92 | 15,884 | 240.67 | 13,235 | 13,235.00 | 0.32 | 33 |
| 14 | 16-Mar | 236.70 | 248.53 | 230.00 | 248.53 | 240.46 | 5.00 | 280.68 | 160,790 | 2,436.21 | 66,957 | 66,957.00 | 1.61 | 166 |
| 15 | 13-Mar | 236.00 | 241.06 | 228.25 | 236.70 | 235.11 | 0.29 | 267.32 | 10,526 | 159.48 | 8,176 | 8,176.00 | 0.19 | 20 |
| 16 | 12-Mar | 236.46 | 237.00 | 236.00 | 236.02 | 236.05 | -0.19 | 266.55 | 1,315 | 19.92 | 1,248 | 1,248.00 | 0.03 | 3 |
| 17 | 11-Mar | 236.61 | 246.50 | 235.45 | 236.46 | 241.90 | 0.63 | 267.05 | 11,596 | 175.70 | 8,202 | 8,202.00 | 0.20 | 20 |
| 18 | 10-Mar | 228.00 | 235.47 | 227.50 | 234.99 | 234.17 | 4.78 | 265.39 | 18,589 | 281.65 | 17,573 | 17,573.00 | 0.41 | 44 |
| 19 | 09-Mar | 229.80 | 231.80 | 224.00 | 224.26 | 224.91 | -4.30 | 253.27 | 3,063 | 46.41 | 2,628 | 2,628.00 | 0.06 | 7 |
| 20 | 06-Mar | 232.00 | 238.00 | 232.00 | 234.33 | 236.27 | 0.30 | 264.65 | 3,326 | 50.39 | 2,662 | 2,662.00 | 0.06 | 7 |
| 21 | 05-Mar | 232.61 | 238.80 | 232.00 | 233.62 | 236.73 | 2.72 | 263.84 | 4,312 | 65.33 | 3,427 | 3,427.00 | 0.08 | 9 |
| 22 | 04-Mar | 215.60 | 227.90 | 206.62 | 227.43 | 220.32 | 4.78 | 256.85 | 18,538 | 280.88 | 14,691 | 14,691.00 | 0.32 | 36 |
| 23 | 02-Mar | 215.46 | 224.00 | 215.46 | 217.05 | 218.40 | -4.29 | 245.13 | 9,678 | 146.64 | 5,523 | 5,523.00 | 0.12 | 14 |
| 24 | 27-Feb | 233.97 | 233.97 | 225.00 | 226.79 | 228.45 | -3.70 | 256.13 | 9,918 | 150.27 | 4,313 | 4,313.00 | 0.10 | 11 |
| 25 | 26-Feb | 226.65 | 235.58 | 226.65 | 235.50 | 234.97 | 4.96 | 265.97 | 18,363 | 278.23 | 17,281 | 17,281.00 | 0.41 | 43 |
| 26 | 25-Feb | 204.40 | 224.37 | 204.40 | 224.37 | 216.95 | 5.00 | 253.40 | 13,170 | 199.55 | 8,224 | 8,224.00 | 0.18 | 20 |
| 27 | 24-Feb | 218.50 | 218.55 | 209.88 | 213.69 | 215.45 | -2.08 | 241.34 | 2,275 | 34.47 | 2,176 | 2,176.00 | 0.05 | 5 |
| 28 | 23-Feb | 220.95 | 229.00 | 218.00 | 218.22 | 221.43 | -4.66 | 246.45 | 3,922 | 59.42 | 0 | 0.00 | 0.00 | 10 |
| 29 | 20-Feb | 234.50 | 234.50 | 223.00 | 228.88 | 223.82 | -0.27 | 258.49 | 1,890 | 28.64 | 0 | 0.00 | 0.00 | 5 |
| 30 | 19-Feb | 231.50 | 231.50 | 224.00 | 229.50 | 224.03 | -0.86 | 259.19 | 820 | 12.42 | 0 | 0.00 | 0.00 | 2 |
| 31 | 18-Feb | 235.00 | 235.00 | 225.00 | 231.50 | 225.47 | 3.38 | 261.45 | 2,135 | 32.35 | 0 | 0.00 | 0.00 | 5 |
| 32 | 17-Feb | 226.00 | 226.00 | 215.10 | 223.93 | 221.47 | -0.30 | 252.90 | 1,504 | 22.79 | 0 | 0.00 | 0.00 | 4 |
| 33 | 16-Feb | 230.00 | 230.00 | 224.00 | 224.60 | 226.97 | -2.35 | 253.66 | 300 | 4.55 | 0 | 0.00 | 0.00 | 1 |
| 34 | 13-Feb | 227.05 | 233.25 | 227.05 | 230.00 | 229.59 | -0.86 | 259.00 | 330 | 5.00 | 0 | 0.00 | 0.00 | 1 |
| 35 | 12-Feb | 232.01 | 234.90 | 232.00 | 232.00 | 232.21 | -2.91 | 262.00 | 762 | 11.55 | 0 | 0.00 | 0.00 | 2 |
| 36 | 11-Feb | 235.90 | 239.90 | 235.00 | 238.95 | 235.41 | 1.25 | 269.86 | 1,821 | 27.59 | 0 | 0.00 | 0.00 | 5 |
| 37 | 10-Feb | 230.55 | 236.00 | 230.55 | 236.00 | 232.45 | 1.34 | 266.00 | 65 | 0.98 | 0 | 0.00 | 0.00 | 0 |
| 38 | 09-Feb | 242.90 | 242.90 | 227.10 | 232.88 | 234.83 | -2.21 | 263.01 | 2,457 | 37.23 | 0 | 0.00 | 0.00 | 6 |
| 39 | 06-Feb | 235.17 | 238.25 | 230.13 | 238.14 | 234.83 | 1.77 | 268.95 | 1,352 | 20.48 | 0 | 0.00 | 0.00 | 3 |
| 40 | 05-Feb | 230.12 | 238.00 | 230.12 | 234.00 | 234.78 | 1.69 | 264.00 | 6,012 | 91.09 | 0 | 0.00 | 0.00 | 15 |
| 41 | 04-Feb | 230.06 | 235.00 | 230.00 | 230.12 | 233.66 | -0.81 | 259.89 | 1,386 | 21.00 | 0 | 0.00 | 0.00 | 3 |
| 42 | 03-Feb | 225.05 | 235.00 | 225.05 | 232.00 | 230.95 | 3.57 | 262.00 | 890 | 13.48 | 0 | 0.00 | 0.00 | 2 |
| 43 | 02-Feb | 239.00 | 239.00 | 223.00 | 224.00 | 225.31 | -2.60 | 252.00 | 2,051 | 31.08 | 0 | 0.00 | 0.00 | 5 |
| 44 | 01-Feb | 229.00 | 236.00 | 228.00 | 229.99 | 230.17 | 0.58 | 259.74 | 1,570 | 23.79 | 0 | 0.00 | 0.00 | 4 |
| 45 | 30-Jan | 221.70 | 229.27 | 219.48 | 228.67 | 223.83 | 2.78 | 258.25 | 343 | 5.20 | 0 | 0.00 | 0.00 | 1 |
| 46 | 29-Jan | 212.00 | 222.58 | 210.00 | 222.49 | 215.56 | 4.95 | 251.27 | 3,203 | 48.53 | 0 | 0.00 | 0.00 | 8 |
| 47 | 28-Jan | 217.60 | 217.60 | 208.40 | 211.99 | 211.96 | 1.72 | 239.42 | 51,279 | 776.95 | 0 | 0.00 | 0.00 | 127 |
| 48 | 27-Jan | 217.89 | 217.89 | 208.10 | 208.40 | 209.31 | -4.84 | 235.36 | 909 | 13.77 | 0 | 0.00 | 0.00 | 2 |
| 49 | 23-Jan | 211.00 | 218.99 | 210.10 | 218.99 | 212.21 | 4.23 | 247.32 | 164 | 2.48 | 0 | 0.00 | 0.00 | 0 |
| 50 | 22-Jan | 222.99 | 222.99 | 210.00 | 210.10 | 215.91 | -1.34 | 237.28 | 957 | 14.50 | 0 | 0.00 | 0.00 | 2 |
| 51 | 21-Jan | 220.00 | 220.10 | 209.15 | 212.95 | 209.92 | -3.27 | 240.50 | 7,467 | 113.14 | 0 | 0.00 | 0.00 | 18 |
| 52 | 20-Jan | 226.01 | 227.00 | 220.06 | 220.15 | 223.78 | -2.59 | 248.63 | 532 | 8.06 | 0 | 0.00 | 0.00 | 1 |
| 53 | 19-Jan | 227.23 | 233.96 | 223.00 | 226.01 | 226.79 | -0.04 | 255.25 | 757 | 11.47 | 0 | 0.00 | 0.00 | 2 |
| 54 | 16-Jan | 223.00 | 233.58 | 223.00 | 226.10 | 225.82 | 0.48 | 255.35 | 852 | 12.91 | 0 | 0.00 | 0.00 | 2 |
| 55 | 14-Jan | 226.97 | 230.00 | 225.00 | 225.01 | 227.18 | -1.85 | 254.12 | 521 | 7.89 | 0 | 0.00 | 0.00 | 1 |
| 56 | 13-Jan | 227.45 | 231.00 | 221.55 | 229.26 | 227.69 | 2.07 | 258.92 | 209 | 3.17 | 0 | 0.00 | 0.00 | 1 |
| 57 | 12-Jan | 221.00 | 227.45 | 217.95 | 224.62 | 220.67 | 0.87 | 253.68 | 9,367 | 141.92 | 0 | 0.00 | 0.00 | 23 |
| 58 | 09-Jan | 225.60 | 237.30 | 220.00 | 222.68 | 224.53 | -3.18 | 251.49 | 5,978 | 90.58 | 0 | 0.00 | 0.00 | 15 |
| 59 | 08-Jan | 230.00 | 233.00 | 225.41 | 230.00 | 229.29 | -0.24 | 259.00 | 3,993 | 60.50 | 0 | 0.00 | 0.00 | 10 |
| 60 | 07-Jan | 231.50 | 233.00 | 230.00 | 230.55 | 231.00 | -0.41 | 260.38 | 547 | 8.29 | 0 | 0.00 | 0.00 | 1 |
| 61 | 06-Jan | 223.00 | 231.50 | 223.00 | 231.50 | 224.72 | -0.22 | 261.45 | 1,259 | 19.08 | 0 | 0.00 | 0.00 | 3 |
| 62 | 05-Jan | 226.20 | 233.30 | 225.06 | 232.02 | 229.23 | -0.55 | 262.04 | 1,732 | 26.24 | 0 | 0.00 | 0.00 | 4 |
| 63 | 02-Jan | 230.10 | 236.50 | 230.10 | 233.31 | 232.11 | 3.14 | 263.49 | 3,059 | 46.35 | 0 | 0.00 | 0.00 | 8 |
| 64 | 01-Jan | 229.88 | 230.00 | 224.10 | 226.21 | 226.78 | -1.56 | 255.47 | 861 | 13.05 | 0 | 0.00 | 0.00 | 2 |
| 65 | 31-Dec | 228.84 | 230.00 | 222.00 | 229.79 | 229.69 | 0.12 | 259.52 | 715 | 10.83 | 0 | 0.00 | 0.00 | 2 |
| 66 | 30-Dec | 224.05 | 230.10 | 224.05 | 229.52 | 227.39 | -1.47 | 259.21 | 1,083 | 16.41 | 0 | 0.00 | 0.00 | 3 |
| 67 | 29-Dec | 226.65 | 237.40 | 223.65 | 232.95 | 229.31 | 1.56 | 263.09 | 340 | 5.15 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL