| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 330.35 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Nov-2025 | Bumper: 309.0; Drift%: 13.3 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 135.49 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 119,375,841 | Low52 Date: 03-Mar-2025 | SHP: 42.61 / 9.92 / 6.62 / 40.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 192.5 / 135.49 | Month: 316.4 / 226.1 | Week: 324.45 / 297.5 | Day: 363.0 / 320.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 320.35 | 363.00 | 320.00 | 356.40 | 353.92 | 13.34 | 4,254.55 | 14,519,762 | 72.49 | 2,986,268 | 36.31 | 105.69 | 614 |
| 2 | 11-Nov | 313.45 | 316.60 | 310.00 | 314.45 | 313.58 | 0.45 | 3,753.77 | 556,867 | 2.78 | 254,156 | 3.09 | 7.97 | 52 |
| 3 | 10-Nov | 320.00 | 321.80 | 309.80 | 313.05 | 314.55 | -1.37 | 3,737.06 | 714,245 | 3.57 | 351,179 | 4.27 | 11.05 | 71 |
| 4 | 07-Nov | 319.70 | 320.00 | 309.50 | 317.40 | 313.75 | -0.89 | 3,788.99 | 1,100,710 | 5.50 | 499,759 | 6.08 | 15.68 | 102 |
| 5 | 06-Nov | 312.05 | 330.35 | 312.05 | 320.25 | 323.04 | 1.59 | 3,823.01 | 2,536,149 | 12.66 | 799,756 | 9.72 | 25.84 | 163 |
| 6 | 04-Nov | 321.75 | 324.90 | 313.00 | 315.25 | 319.84 | -1.48 | 3,763.32 | 831,854 | 4.15 | 386,233 | 4.70 | 12.35 | 79 |
| 7 | 03-Nov | 312.00 | 322.05 | 309.00 | 320.00 | 316.93 | 2.71 | 3,820.00 | 962,968 | 4.81 | 465,470 | 5.66 | 14.75 | 95 |
| 8 | 31-Oct | 311.20 | 319.80 | 310.10 | 311.55 | 313.73 | 0.11 | 3,719.15 | 885,445 | 4.42 | 330,900 | 4.02 | 10.38 | 67 |
| 9 | 30-Oct | 316.45 | 318.75 | 309.95 | 311.20 | 313.82 | -1.08 | 3,714.98 | 688,319 | 3.44 | 286,702 | 3.49 | 9.00 | 58 |
| 10 | 29-Oct | 324.00 | 324.45 | 313.05 | 314.60 | 318.68 | -1.10 | 3,755.56 | 1,133,587 | 5.66 | 391,818 | 4.76 | 12.49 | 80 |
| 11 | 28-Oct | 318.55 | 324.00 | 313.05 | 318.10 | 318.43 | 0.35 | 3,797.35 | 2,768,140 | 13.82 | 666,390 | 8.10 | 21.22 | 136 |
| 12 | 27-Oct | 304.70 | 318.80 | 297.50 | 317.00 | 311.20 | 5.09 | 3,784.00 | 4,304,306 | 21.49 | 1,416,338 | 17.22 | 44.08 | 288 |
| 13 | 24-Oct | 299.20 | 304.00 | 298.15 | 301.65 | 300.97 | 0.82 | 3,600.97 | 634,648 | 3.17 | 291,107 | 3.54 | 8.76 | 59 |
| 14 | 23-Oct | 301.95 | 305.50 | 298.50 | 299.20 | 300.85 | -1.19 | 3,571.73 | 852,362 | 4.26 | 363,264 | 4.42 | 10.93 | 74 |
| 15 | 21-Oct | 302.40 | 310.95 | 300.15 | 302.80 | 305.01 | 0.36 | 3,614.70 | 564,825 | 2.82 | 292,975 | 3.56 | 8.94 | 60 |
| 16 | 20-Oct | 286.40 | 302.95 | 285.30 | 301.70 | 298.49 | 5.77 | 3,601.57 | 3,007,737 | 15.02 | 981,250 | 11.93 | 29.29 | 200 |
| 17 | 17-Oct | 287.00 | 291.80 | 283.05 | 285.25 | 287.26 | -0.45 | 3,405.20 | 2,034,595 | 10.16 | 415,982 | 5.06 | 11.95 | 85 |
| 18 | 16-Oct | 264.65 | 289.00 | 263.85 | 286.55 | 281.51 | 8.69 | 3,420.71 | 3,384,164 | 16.90 | 936,782 | 11.39 | 26.37 | 191 |
| 19 | 15-Oct | 266.80 | 268.55 | 258.80 | 263.65 | 262.35 | -0.53 | 3,147.34 | 1,575,205 | 7.86 | 459,918 | 5.59 | 12.07 | 94 |
| 20 | 14-Oct | 278.20 | 278.20 | 263.25 | 265.05 | 267.81 | -4.37 | 3,164.06 | 754,302 | 3.77 | 333,175 | 4.05 | 8.92 | 68 |
| 21 | 13-Oct | 277.80 | 280.00 | 272.50 | 277.15 | 276.19 | -0.57 | 3,308.50 | 427,687 | 2.14 | 135,215 | 1.64 | 3.73 | 28 |
| 22 | 10-Oct | 275.40 | 281.60 | 275.40 | 278.75 | 278.87 | 0.98 | 3,327.60 | 508,688 | 2.54 | 148,299 | 1.80 | 4.14 | 30 |
| 23 | 09-Oct | 291.60 | 291.60 | 273.25 | 276.05 | 278.60 | -4.84 | 3,295.37 | 1,159,926 | 5.79 | 425,879 | 5.18 | 11.86 | 87 |
| 24 | 08-Oct | 283.95 | 294.40 | 279.00 | 290.10 | 288.30 | 2.45 | 3,463.09 | 1,533,721 | 7.66 | 501,092 | 6.09 | 14.45 | 102 |
| 25 | 07-Oct | 278.75 | 285.00 | 277.50 | 283.15 | 281.72 | 1.38 | 3,380.13 | 694,300 | 3.47 | 278,587 | 3.39 | 7.85 | 57 |
| 26 | 06-Oct | 282.00 | 282.80 | 274.75 | 279.30 | 279.32 | -0.96 | 3,334.17 | 589,664 | 2.94 | 214,959 | 2.61 | 6.00 | 44 |
| 27 | 03-Oct | 277.45 | 284.40 | 275.15 | 282.00 | 280.50 | 1.90 | 3,366.00 | 1,291,012 | 6.45 | 491,064 | 5.97 | 13.77 | 100 |
| 28 | 01-Oct | 261.10 | 278.40 | 261.10 | 276.75 | 272.51 | 6.58 | 3,303.73 | 2,246,999 | 11.22 | 638,505 | 7.76 | 17.40 | 130 |
| 29 | 30-Sep | 264.99 | 267.51 | 257.40 | 259.67 | 261.86 | -1.46 | 3,099.83 | 803,049 | 4.01 | 346,836 | 4.22 | 9.08 | 71 |
| 30 | 29-Sep | 268.60 | 273.70 | 261.23 | 263.51 | 266.52 | -2.28 | 3,145.67 | 592,399 | 2.96 | 245,848 | 2.99 | 6.55 | 50 |
| 31 | 26-Sep | 274.20 | 278.59 | 267.00 | 269.67 | 271.79 | -1.76 | 3,219.21 | 710,475 | 3.55 | 265,081 | 3.22 | 7.20 | 54 |
| 32 | 25-Sep | 280.00 | 283.41 | 272.32 | 274.50 | 277.08 | -2.31 | 3,276.87 | 701,268 | 3.50 | 340,211 | 4.14 | 9.43 | 69 |
| 33 | 24-Sep | 290.90 | 293.30 | 280.00 | 280.98 | 284.18 | -3.42 | 3,354.22 | 652,329 | 3.26 | 301,120 | 3.66 | 8.56 | 61 |
| 34 | 23-Sep | 293.00 | 293.60 | 288.68 | 290.94 | 291.21 | -0.15 | 3,473.12 | 722,023 | 3.60 | 286,286 | 3.48 | 8.34 | 58 |
| 35 | 22-Sep | 294.00 | 298.59 | 289.35 | 291.39 | 293.90 | -0.93 | 3,478.49 | 1,683,591 | 8.41 | 479,313 | 5.83 | 14.09 | 98 |
| 36 | 19-Sep | 299.00 | 306.00 | 293.10 | 294.14 | 298.62 | -1.41 | 3,511.32 | 1,381,484 | 6.90 | 580,316 | 7.06 | 17.33 | 118 |
| 37 | 18-Sep | 291.00 | 309.80 | 290.10 | 298.36 | 301.62 | 2.67 | 3,561.70 | 3,523,544 | 17.59 | 1,327,087 | 16.14 | 40.03 | 270 |
| 38 | 17-Sep | 292.98 | 294.96 | 287.00 | 290.61 | 290.36 | -0.83 | 3,469.18 | 1,136,627 | 5.67 | 528,709 | 6.43 | 15.35 | 108 |
| 39 | 16-Sep | 299.00 | 302.69 | 292.00 | 293.05 | 296.29 | -1.67 | 3,498.31 | 1,765,093 | 8.81 | 656,781 | 7.99 | 19.46 | 134 |
| 40 | 15-Sep | 279.90 | 316.40 | 279.00 | 298.02 | 304.56 | 7.46 | 3,557.64 | 13,543,021 | 67.61 | 2,672,159 | 32.49 | 81.38 | 544 |
| 41 | 12-Sep | 273.05 | 284.70 | 272.01 | 277.32 | 279.05 | 2.26 | 3,310.53 | 2,803,902 | 14.00 | 941,889 | 11.45 | 26.28 | 192 |
| 42 | 11-Sep | 265.00 | 273.50 | 265.00 | 271.19 | 270.44 | 2.54 | 3,237.35 | 1,842,095 | 9.20 | 768,499 | 9.34 | 20.78 | 156 |
| 43 | 10-Sep | 263.05 | 266.30 | 260.46 | 264.46 | 263.62 | 0.99 | 3,157.01 | 684,995 | 3.42 | 314,245 | 3.82 | 8.28 | 64 |
| 44 | 09-Sep | 269.50 | 270.57 | 260.45 | 261.88 | 264.62 | -2.29 | 3,126.21 | 1,095,724 | 5.47 | 466,570 | 5.67 | 12.35 | 95 |
| 45 | 08-Sep | 251.02 | 269.70 | 249.85 | 268.02 | 264.76 | 6.98 | 3,199.51 | 3,314,593 | 16.55 | 1,342,829 | 16.33 | 35.55 | 273 |
| 46 | 05-Sep | 245.75 | 252.00 | 240.11 | 250.53 | 247.01 | 2.90 | 2,990.72 | 669,261 | 3.34 | 269,032 | 3.27 | 6.65 | 55 |
| 47 | 04-Sep | 256.00 | 263.30 | 242.10 | 243.46 | 253.96 | -0.64 | 2,906.32 | 2,474,772 | 12.36 | 803,502 | 9.77 | 20.41 | 164 |
| 48 | 03-Sep | 248.00 | 249.90 | 242.54 | 245.02 | 246.20 | -0.40 | 2,924.95 | 898,918 | 4.49 | 340,357 | 4.14 | 8.38 | 69 |
| 49 | 02-Sep | 231.25 | 247.70 | 230.21 | 246.00 | 243.05 | 6.87 | 2,936.00 | 1,238,894 | 6.19 | 512,343 | 6.23 | 12.45 | 104 |
| 50 | 01-Sep | 226.10 | 232.50 | 226.10 | 230.18 | 229.35 | 1.50 | 2,747.79 | 333,342 | 1.66 | 143,879 | 1.75 | 3.30 | 29 |
| 51 | 29-Aug | 231.99 | 234.60 | 225.50 | 226.78 | 229.90 | -1.64 | 2,707.21 | 272,818 | 1.36 | 115,225 | 1.40 | 2.65 | 23 |
| 52 | 28-Aug | 231.00 | 235.15 | 225.45 | 230.55 | 231.34 | 0.82 | 2,752.21 | 503,304 | 2.51 | 181,685 | 2.21 | 4.20 | 37 |
| 53 | 26-Aug | 230.76 | 233.42 | 227.50 | 228.68 | 230.36 | -0.91 | 2,729.89 | 338,458 | 1.69 | 129,738 | 1.58 | 2.99 | 26 |
| 54 | 25-Aug | 237.00 | 237.59 | 230.01 | 230.77 | 232.50 | -2.22 | 2,754.84 | 200,304 | 1.00 | 82,247 | 1.00 | 1.91 | 17 |
| 55 | 22-Aug | 239.51 | 241.57 | 235.00 | 236.02 | 237.69 | -1.90 | 2,817.51 | 413,671 | 2.07 | 177,128 | 2.15 | 4.21 | 36 |
| 56 | 21-Aug | 245.10 | 247.00 | 239.01 | 240.59 | 242.93 | -1.41 | 2,872.06 | 613,481 | 3.06 | 211,383 | 2.57 | 5.14 | 43 |
| 57 | 20-Aug | 228.05 | 246.44 | 227.50 | 244.03 | 239.51 | 6.91 | 2,913.13 | 1,466,417 | 7.32 | 482,211 | 5.86 | 11.55 | 98 |
| 58 | 19-Aug | 227.99 | 230.50 | 224.65 | 228.25 | 227.01 | 0.83 | 2,724.75 | 386,712 | 1.93 | 155,512 | 1.89 | 3.53 | 32 |
| 59 | 18-Aug | 216.50 | 228.61 | 216.00 | 226.38 | 223.89 | 6.58 | 2,702.43 | 1,055,971 | 5.27 | 387,551 | 4.71 | 8.68 | 79 |
| 60 | 14-Aug | 220.00 | 220.00 | 211.60 | 212.41 | 214.38 | -2.72 | 2,535.66 | 284,427 | 1.42 | 137,581 | 1.67 | 2.95 | 28 |
| 61 | 13-Aug | 220.80 | 225.00 | 217.60 | 218.35 | 219.15 | -0.93 | 2,606.57 | 324,854 | 1.62 | 161,586 | 1.96 | 3.54 | 33 |
| 62 | 12-Aug | 222.00 | 225.00 | 219.50 | 220.39 | 221.86 | -0.06 | 2,630.92 | 323,671 | 1.62 | 145,700 | 1.77 | 3.23 | 30 |
| 63 | 11-Aug | 227.97 | 229.99 | 219.30 | 220.52 | 223.14 | -3.06 | 2,632.48 | 467,944 | 2.34 | 180,946 | 2.20 | 4.04 | 36 |
| 64 | 08-Aug | 234.00 | 236.29 | 226.18 | 227.48 | 231.10 | -2.50 | 2,715.56 | 408,025 | 2.04 | 182,617 | 2.22 | 4.22 | 37 |
| 65 | 07-Aug | 232.01 | 234.00 | 225.00 | 233.31 | 230.46 | -0.61 | 2,785.16 | 623,876 | 3.11 | 277,015 | 3.37 | 6.38 | 55 |
| 66 | 06-Aug | 234.85 | 239.79 | 227.75 | 234.75 | 232.62 | -0.04 | 2,802.35 | 755,555 | 3.77 | 265,833 | 3.23 | 6.18 | 53 |
| 67 | 05-Aug | 240.00 | 242.07 | 233.55 | 234.85 | 237.51 | -2.06 | 2,803.54 | 401,502 | 2.00 | 201,275 | 2.45 | 4.78 | 40 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND