| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 310.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 07-Jan-2025 | Bumper: 280.5; Drift%: -4.53 |
| 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 / 1.08 / 1.62 / 35.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 310.5 / 189.64 | Month: 242.87 / 207.0 | Week: 296.4 / 215.98 | Day: 274.0 / 264.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 274.00 | 274.00 | 264.35 | 268.35 | 269.79 | -0.74 | 303.07 | 9,935 | 8.17 | 8,079 | 13.95 | 0.22 | 20 |
| 2 | 11-Nov | 280.00 | 280.00 | 265.10 | 270.35 | 274.61 | 1.81 | 305.33 | 15,053 | 12.38 | 6,027 | 10.41 | 0.17 | 15 |
| 3 | 10-Nov | 294.90 | 295.00 | 252.25 | 265.55 | 269.39 | -8.37 | 299.90 | 49,892 | 41.03 | 30,884 | 53.34 | 0.83 | 77 |
| 4 | 07-Nov | 291.50 | 305.00 | 287.25 | 289.80 | 295.78 | 0.38 | 327.29 | 32,518 | 26.74 | 14,660 | 25.32 | 0.43 | 37 |
| 5 | 06-Nov | 294.00 | 295.00 | 281.55 | 288.70 | 291.56 | -2.07 | 326.05 | 25,522 | 20.99 | 8,335 | 14.40 | 0.24 | 21 |
| 6 | 04-Nov | 290.00 | 297.60 | 286.10 | 294.80 | 293.58 | 0.55 | 332.94 | 44,583 | 36.66 | 28,718 | 49.60 | 0.84 | 72 |
| 7 | 03-Nov | 283.00 | 298.00 | 280.50 | 293.20 | 290.81 | 2.78 | 331.13 | 85,187 | 70.06 | 20,873 | 36.05 | 0.61 | 52 |
| 8 | 31-Oct | 282.50 | 293.62 | 281.00 | 285.26 | 286.60 | 0.98 | 322.16 | 115,762 | 95.20 | 39,750 | 68.65 | 1.14 | 99 |
| 9 | 30-Oct | 275.00 | 296.40 | 272.21 | 282.50 | 286.01 | 8.41 | 319.05 | 977,888 | 804.18 | 165,753 | 286.27 | 4.74 | 413 |
| 10 | 29-Oct | 220.00 | 260.59 | 218.00 | 260.59 | 253.95 | 20.00 | 294.30 | 322,853 | 265.50 | 139,202 | 240.42 | 3.54 | 347 |
| 11 | 28-Oct | 224.00 | 224.00 | 215.98 | 217.16 | 217.88 | -1.26 | 245.25 | 4,142 | 3.41 | 2,281 | 3.94 | 0.05 | 6 |
| 12 | 27-Oct | 221.00 | 228.90 | 219.31 | 219.94 | 220.86 | -1.96 | 248.39 | 2,180 | 1.79 | 1,526 | 2.64 | 0.03 | 4 |
| 13 | 24-Oct | 221.46 | 225.00 | 220.20 | 224.33 | 222.19 | 2.01 | 253.35 | 1,478 | 1.22 | 970 | 1.68 | 0.02 | 2 |
| 14 | 23-Oct | 220.05 | 225.33 | 218.71 | 219.92 | 220.34 | -2.17 | 248.37 | 6,847 | 5.63 | 5,670 | 9.79 | 0.12 | 14 |
| 15 | 21-Oct | 230.00 | 230.00 | 222.20 | 224.79 | 225.78 | 1.49 | 253.87 | 1,550 | 1.27 | 937 | 1.62 | 0.02 | 2 |
| 16 | 20-Oct | 230.00 | 230.00 | 220.37 | 221.50 | 224.92 | -2.19 | 250.16 | 7,037 | 5.79 | 3,837 | 6.63 | 0.09 | 10 |
| 17 | 17-Oct | 231.99 | 232.00 | 225.22 | 226.45 | 227.99 | 0.19 | 255.75 | 12,205 | 10.04 | 5,447 | 9.41 | 0.12 | 14 |
| 18 | 16-Oct | 227.39 | 229.79 | 222.02 | 226.02 | 225.43 | -0.61 | 255.26 | 5,565 | 4.58 | 2,471 | 4.27 | 0.06 | 6 |
| 19 | 15-Oct | 229.69 | 230.90 | 222.25 | 227.40 | 226.51 | 0.15 | 256.82 | 7,684 | 6.32 | 4,211 | 7.27 | 0.10 | 10 |
| 20 | 14-Oct | 234.94 | 234.94 | 225.00 | 227.07 | 228.54 | -0.58 | 256.45 | 5,805 | 4.77 | 2,549 | 4.40 | 0.06 | 6 |
| 21 | 13-Oct | 225.78 | 230.00 | 221.00 | 228.39 | 225.74 | 2.57 | 257.94 | 8,082 | 6.65 | 3,987 | 6.89 | 0.09 | 10 |
| 22 | 10-Oct | 225.80 | 233.99 | 218.00 | 222.67 | 224.42 | -0.72 | 251.48 | 10,715 | 8.81 | 6,407 | 11.07 | 0.14 | 16 |
| 23 | 09-Oct | 221.00 | 225.52 | 220.61 | 224.28 | 223.66 | 0.78 | 253.30 | 9,840 | 8.09 | 6,623 | 11.44 | 0.15 | 17 |
| 24 | 08-Oct | 225.37 | 225.50 | 219.60 | 222.55 | 221.65 | -0.75 | 251.34 | 5,889 | 4.84 | 2,629 | 4.54 | 0.06 | 7 |
| 25 | 07-Oct | 224.90 | 225.00 | 220.21 | 224.23 | 224.10 | 0.34 | 253.24 | 11,466 | 9.43 | 5,593 | 9.66 | 0.13 | 14 |
| 26 | 06-Oct | 220.50 | 228.76 | 219.02 | 223.46 | 222.75 | -0.23 | 252.37 | 2,970 | 2.44 | 1,496 | 2.58 | 0.03 | 4 |
| 27 | 03-Oct | 226.55 | 230.99 | 221.22 | 223.97 | 224.80 | -0.48 | 252.94 | 6,833 | 5.62 | 4,082 | 7.05 | 0.09 | 10 |
| 28 | 01-Oct | 222.40 | 229.03 | 203.00 | 225.05 | 221.05 | 1.16 | 254.16 | 18,883 | 15.53 | 8,436 | 14.57 | 0.19 | 21 |
| 29 | 30-Sep | 211.00 | 233.79 | 211.00 | 222.47 | 224.72 | 4.15 | 251.25 | 50,828 | 41.80 | 24,293 | 41.96 | 0.55 | 61 |
| 30 | 29-Sep | 215.00 | 219.80 | 207.00 | 213.61 | 211.33 | 1.47 | 241.24 | 3,070 | 2.52 | 2,411 | 4.16 | 0.05 | 6 |
| 31 | 26-Sep | 217.95 | 217.95 | 208.45 | 210.51 | 213.09 | -2.16 | 237.74 | 5,686 | 4.68 | 4,052 | 7.00 | 0.09 | 10 |
| 32 | 25-Sep | 215.88 | 217.46 | 212.81 | 215.15 | 215.63 | -1.34 | 242.98 | 2,579 | 2.12 | 1,863 | 3.22 | 0.04 | 5 |
| 33 | 24-Sep | 221.15 | 221.15 | 216.01 | 218.07 | 218.41 | 0.86 | 246.28 | 2,616 | 2.15 | 2,217 | 3.83 | 0.05 | 6 |
| 34 | 23-Sep | 215.41 | 223.97 | 215.41 | 216.22 | 219.11 | -0.98 | 244.19 | 7,342 | 6.04 | 4,282 | 7.40 | 0.09 | 11 |
| 35 | 22-Sep | 219.00 | 222.99 | 213.20 | 218.37 | 217.21 | -1.74 | 246.62 | 17,466 | 14.36 | 11,261 | 19.45 | 0.24 | 28 |
| 36 | 19-Sep | 221.00 | 229.69 | 221.00 | 222.24 | 223.49 | -0.43 | 250.99 | 6,758 | 5.56 | 1,335 | 2.31 | 0.03 | 3 |
| 37 | 18-Sep | 231.00 | 233.95 | 222.90 | 223.20 | 225.00 | -3.32 | 252.08 | 39,727 | 32.67 | 28,368 | 48.99 | 0.00 | 71 |
| 38 | 17-Sep | 230.22 | 231.51 | 223.50 | 230.87 | 229.59 | 0.84 | 260.74 | 9,145 | 7.52 | 6,765 | 11.68 | 0.16 | 17 |
| 39 | 16-Sep | 225.97 | 229.91 | 225.10 | 228.95 | 227.31 | 0.71 | 258.57 | 4,704 | 3.87 | 3,074 | 5.31 | 0.07 | 8 |
| 40 | 15-Sep | 229.65 | 231.90 | 226.86 | 227.33 | 228.98 | -0.66 | 256.74 | 2,292 | 1.88 | 1,428 | 2.47 | 0.03 | 4 |
| 41 | 12-Sep | 231.06 | 233.50 | 227.20 | 228.83 | 230.45 | -1.08 | 258.43 | 3,703 | 3.05 | 2,877 | 4.97 | 0.07 | 7 |
| 42 | 11-Sep | 230.09 | 233.00 | 227.20 | 231.33 | 229.97 | 0.74 | 261.26 | 21,717 | 17.86 | 21,146 | 36.52 | 0.49 | 53 |
| 43 | 10-Sep | 231.95 | 233.94 | 224.71 | 229.64 | 229.81 | 0.17 | 259.35 | 4,590 | 3.77 | 2,784 | 4.81 | 0.06 | 7 |
| 44 | 09-Sep | 231.86 | 233.99 | 228.64 | 229.24 | 230.41 | 0.77 | 258.90 | 1,215 | 1.00 | 578 | 1.00 | 0.01 | 1 |
| 45 | 08-Sep | 232.00 | 242.87 | 226.35 | 227.49 | 231.78 | -1.11 | 256.92 | 16,038 | 13.19 | 10,790 | 18.64 | 0.25 | 27 |
| 46 | 05-Sep | 230.92 | 233.99 | 229.97 | 230.04 | 230.75 | -0.24 | 259.80 | 1,790 | 1.47 | 1,273 | 2.20 | 0.03 | 3 |
| 47 | 04-Sep | 231.00 | 237.00 | 229.05 | 230.59 | 232.42 | -0.18 | 260.42 | 2,241 | 1.84 | 1,441 | 2.49 | 0.03 | 4 |
| 48 | 03-Sep | 232.47 | 233.93 | 230.02 | 231.00 | 231.67 | 0.71 | 260.00 | 3,048 | 2.51 | 2,241 | 3.87 | 0.05 | 6 |
| 49 | 02-Sep | 237.50 | 237.98 | 228.00 | 229.37 | 229.88 | -1.91 | 259.04 | 4,449 | 3.66 | 2,995 | 5.17 | 0.07 | 7 |
| 50 | 01-Sep | 227.91 | 235.74 | 223.99 | 233.84 | 232.34 | 2.61 | 264.09 | 2,849 | 2.34 | 1,840 | 3.18 | 0.04 | 5 |
| 51 | 29-Aug | 229.25 | 234.10 | 225.50 | 227.90 | 229.84 | -1.96 | 257.38 | 2,650 | 2.18 | 1,740 | 3.01 | 0.04 | 4 |
| 52 | 28-Aug | 234.95 | 234.95 | 227.55 | 232.45 | 232.21 | 1.53 | 262.52 | 2,788 | 2.29 | 1,837 | 3.17 | 0.04 | 5 |
| 53 | 26-Aug | 237.65 | 240.55 | 228.00 | 228.95 | 232.34 | -3.72 | 258.57 | 4,618 | 3.80 | 3,137 | 5.42 | 0.07 | 8 |
| 54 | 25-Aug | 238.75 | 241.95 | 237.50 | 237.80 | 239.47 | 0.15 | 268.56 | 1,729 | 1.42 | 1,288 | 2.22 | 0.03 | 3 |
| 55 | 22-Aug | 240.25 | 242.85 | 236.10 | 237.45 | 238.44 | 0.13 | 268.17 | 2,613 | 2.15 | 1,272 | 2.20 | 0.03 | 3 |
| 56 | 21-Aug | 238.90 | 243.90 | 235.05 | 237.15 | 238.35 | -1.08 | 267.83 | 3,150 | 2.59 | 1,784 | 3.08 | 0.04 | 4 |
| 57 | 20-Aug | 234.60 | 249.50 | 228.75 | 239.75 | 238.95 | 2.44 | 270.77 | 12,003 | 9.87 | 6,562 | 11.33 | 0.16 | 16 |
| 58 | 19-Aug | 233.30 | 239.65 | 229.00 | 234.05 | 232.07 | 0.60 | 264.33 | 4,794 | 3.94 | 2,801 | 4.84 | 0.07 | 7 |
| 59 | 18-Aug | 226.00 | 240.00 | 226.00 | 232.65 | 232.50 | 2.44 | 262.75 | 4,847 | 3.99 | 3,546 | 6.12 | 0.08 | 9 |
| 60 | 14-Aug | 230.90 | 233.00 | 225.20 | 227.10 | 227.76 | -2.39 | 256.48 | 3,671 | 3.02 | 3,090 | 5.34 | 0.07 | 8 |
| 61 | 13-Aug | 232.65 | 234.00 | 228.25 | 232.65 | 231.21 | -0.43 | 262.75 | 2,058 | 1.69 | 1,208 | 2.09 | 0.03 | 3 |
| 62 | 12-Aug | 237.05 | 239.65 | 231.20 | 233.65 | 235.86 | 1.32 | 263.88 | 4,075 | 3.35 | 2,689 | 4.64 | 0.06 | 7 |
| 63 | 11-Aug | 247.00 | 247.00 | 226.20 | 230.60 | 233.57 | -5.49 | 260.43 | 11,908 | 9.79 | 5,865 | 10.13 | 0.14 | 15 |
| 64 | 08-Aug | 236.30 | 262.00 | 221.55 | 244.00 | 247.98 | 2.07 | 275.00 | 63,293 | 52.05 | 17,372 | 30.00 | 0.43 | 45 |
| 65 | 07-Aug | 263.90 | 268.75 | 236.40 | 239.05 | 250.07 | -9.67 | 269.98 | 37,630 | 30.95 | 17,888 | 30.89 | 0.45 | 46 |
| 66 | 06-Aug | 269.90 | 278.10 | 257.00 | 264.65 | 263.82 | -1.36 | 298.89 | 37,988 | 31.24 | 21,711 | 37.50 | 0.57 | 56 |
| 67 | 05-Aug | 273.00 | 277.40 | 264.00 | 268.30 | 270.09 | -0.78 | 303.01 | 10,865 | 8.94 | 6,986 | 12.07 | 0.19 | 18 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL