| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 242.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: 221.22; Drift%: 5.06 |
| 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 / 8.46 / 6.91 / 41.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 192.5 / 135.49 | Month: 221.72 / 180.0 | Week: 233.35 / 217.57 | Day: 239.5 / 230.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 237.06 | 239.50 | 230.40 | 233.01 | 235.52 | -1.72 | 2,781.58 | 798,714 | 3.35 | 433,062 | 4.38 | 10.20 | 87 |
| 2 | 10-Jul | 238.00 | 239.84 | 235.95 | 237.08 | 236.90 | 0.09 | 2,830.16 | 690,473 | 2.90 | 329,405 | 3.33 | 7.80 | 66 |
| 3 | 09-Jul | 235.74 | 242.00 | 233.76 | 236.87 | 238.63 | 0.09 | 2,827.66 | 1,636,273 | 6.87 | 754,057 | 7.63 | 17.99 | 151 |
| 4 | 08-Jul | 230.87 | 239.50 | 228.05 | 236.66 | 235.05 | 2.30 | 2,825.15 | 1,741,600 | 7.31 | 865,656 | 8.76 | 20.35 | 173 |
| 5 | 07-Jul | 232.97 | 240.60 | 229.10 | 231.34 | 235.92 | -0.07 | 2,761.64 | 4,006,204 | 16.82 | 1,520,137 | 15.37 | 35.86 | 304 |
| 6 | 04-Jul | 223.55 | 233.35 | 223.16 | 231.50 | 229.75 | 3.51 | 2,763.55 | 2,499,819 | 10.50 | 1,047,439 | 10.59 | 24.06 | 210 |
| 7 | 03-Jul | 223.05 | 228.35 | 221.31 | 223.66 | 224.97 | -0.17 | 2,669.96 | 733,059 | 3.08 | 294,487 | 2.98 | 6.63 | 59 |
| 8 | 02-Jul | 225.97 | 227.50 | 221.00 | 224.05 | 223.75 | -0.24 | 2,674.62 | 892,902 | 3.75 | 316,952 | 3.21 | 7.09 | 63 |
| 9 | 01-Jul | 222.80 | 227.00 | 221.22 | 224.60 | 224.23 | 1.26 | 2,681.18 | 1,084,454 | 4.55 | 400,335 | 4.05 | 8.98 | 80 |
| 10 | 30-Jun | 223.35 | 225.60 | 217.57 | 221.80 | 221.10 | -0.40 | 2,647.76 | 779,071 | 3.27 | 314,934 | 3.19 | 6.96 | 63 |
| 11 | 27-Jun | 226.00 | 227.50 | 222.00 | 222.69 | 224.29 | -0.81 | 2,658.38 | 783,806 | 3.29 | 342,935 | 3.47 | 7.69 | 69 |
| 12 | 26-Jun | 230.20 | 232.19 | 222.30 | 224.50 | 226.88 | -1.49 | 2,679.99 | 1,511,865 | 6.35 | 586,204 | 5.93 | 13.30 | 117 |
| 13 | 25-Jun | 217.00 | 231.60 | 215.30 | 227.89 | 227.54 | 6.81 | 2,720.46 | 6,687,219 | 28.08 | 1,961,504 | 19.84 | 44.63 | 392 |
| 14 | 24-Jun | 213.40 | 218.00 | 212.20 | 213.36 | 214.07 | 1.07 | 2,547.00 | 656,779 | 2.76 | 226,402 | 2.29 | 4.85 | 45 |
| 15 | 23-Jun | 210.13 | 212.47 | 207.10 | 211.11 | 209.38 | -0.03 | 2,520.14 | 477,791 | 2.01 | 174,596 | 1.77 | 3.66 | 35 |
| 16 | 20-Jun | 210.00 | 214.90 | 209.13 | 211.17 | 211.80 | 0.56 | 2,520.86 | 639,233 | 2.68 | 198,170 | 2.00 | 4.20 | 40 |
| 17 | 19-Jun | 218.00 | 218.61 | 207.79 | 209.99 | 212.11 | -3.26 | 2,506.77 | 1,054,689 | 4.43 | 380,171 | 3.85 | 8.06 | 76 |
| 18 | 18-Jun | 218.90 | 223.60 | 214.50 | 217.07 | 218.31 | -1.28 | 2,591.29 | 1,013,353 | 4.26 | 349,109 | 3.53 | 7.62 | 70 |
| 19 | 17-Jun | 227.00 | 229.14 | 217.90 | 219.89 | 223.04 | -2.62 | 2,624.96 | 2,445,487 | 10.27 | 941,553 | 9.52 | 21.00 | 188 |
| 20 | 16-Jun | 212.30 | 227.30 | 208.81 | 225.80 | 222.71 | 5.38 | 2,695.51 | 3,446,083 | 14.47 | 1,236,279 | 12.50 | 27.53 | 247 |
| 21 | 13-Jun | 208.47 | 215.84 | 206.00 | 214.28 | 211.98 | 1.48 | 2,557.99 | 557,032 | 2.34 | 216,372 | 2.19 | 4.59 | 43 |
| 22 | 12-Jun | 217.50 | 218.64 | 207.52 | 211.16 | 213.01 | -2.52 | 2,520.74 | 660,897 | 2.78 | 280,903 | 2.84 | 5.98 | 56 |
| 23 | 11-Jun | 216.95 | 221.75 | 214.00 | 216.61 | 218.14 | 0.24 | 2,585.80 | 949,091 | 3.99 | 374,872 | 3.79 | 8.18 | 75 |
| 24 | 10-Jun | 221.00 | 222.00 | 213.70 | 216.09 | 217.67 | -0.42 | 2,579.59 | 1,327,369 | 5.57 | 535,210 | 5.41 | 11.65 | 107 |
| 25 | 09-Jun | 213.00 | 218.20 | 211.85 | 217.01 | 215.79 | 2.44 | 2,590.58 | 768,287 | 3.23 | 373,569 | 3.78 | 8.06 | 75 |
| 26 | 06-Jun | 214.00 | 215.84 | 211.10 | 211.85 | 213.21 | -1.66 | 2,528.98 | 269,034 | 1.13 | 122,094 | 1.23 | 2.60 | 24 |
| 27 | 05-Jun | 211.50 | 219.70 | 211.09 | 215.42 | 215.83 | 1.92 | 2,571.59 | 1,371,236 | 5.76 | 386,111 | 3.91 | 8.33 | 77 |
| 28 | 04-Jun | 210.40 | 213.50 | 209.15 | 211.37 | 211.54 | 0.98 | 2,523.25 | 429,091 | 1.80 | 137,679 | 1.39 | 2.91 | 28 |
| 29 | 03-Jun | 206.77 | 213.40 | 204.87 | 209.32 | 209.11 | 1.73 | 2,498.78 | 854,683 | 3.59 | 277,752 | 2.81 | 5.81 | 56 |
| 30 | 02-Jun | 210.89 | 211.94 | 205.30 | 205.77 | 207.20 | -2.41 | 2,456.40 | 585,166 | 2.46 | 323,156 | 3.27 | 6.70 | 65 |
| 31 | 30-May | 217.50 | 218.20 | 210.00 | 210.86 | 212.49 | -2.63 | 2,517.16 | 888,890 | 3.73 | 448,901 | 4.54 | 9.54 | 90 |
| 32 | 29-May | 209.99 | 220.00 | 209.99 | 216.56 | 217.08 | 3.15 | 2,585.20 | 2,089,646 | 8.77 | 779,987 | 7.89 | 16.93 | 156 |
| 33 | 28-May | 210.99 | 212.90 | 209.10 | 209.94 | 210.52 | -0.35 | 2,506.18 | 317,623 | 1.33 | 128,346 | 1.30 | 2.70 | 26 |
| 34 | 27-May | 212.99 | 212.99 | 210.15 | 210.67 | 211.38 | -0.51 | 2,514.89 | 238,136 | 1.00 | 98,872 | 1.00 | 2.09 | 20 |
| 35 | 26-May | 210.20 | 216.00 | 210.20 | 211.74 | 213.27 | 1.24 | 2,527.66 | 487,506 | 2.05 | 184,512 | 1.87 | 3.94 | 37 |
| 36 | 23-May | 213.69 | 214.21 | 208.47 | 209.15 | 211.27 | -1.72 | 2,496.75 | 543,655 | 2.28 | 236,849 | 2.40 | 5.00 | 47 |
| 37 | 22-May | 212.85 | 215.25 | 211.35 | 212.80 | 213.18 | -0.44 | 2,540.32 | 333,247 | 1.40 | 141,344 | 1.43 | 3.01 | 28 |
| 38 | 21-May | 214.11 | 217.39 | 212.31 | 213.73 | 214.69 | -0.76 | 2,551.42 | 388,558 | 1.63 | 149,465 | 1.51 | 3.21 | 30 |
| 39 | 20-May | 220.10 | 221.72 | 215.00 | 215.37 | 217.36 | -1.62 | 2,571.00 | 740,672 | 3.11 | 341,130 | 3.45 | 7.41 | 68 |
| 40 | 19-May | 215.00 | 221.10 | 212.41 | 218.92 | 216.85 | 2.06 | 2,613.38 | 1,134,875 | 4.77 | 584,739 | 5.91 | 12.68 | 117 |
| 41 | 16-May | 212.50 | 217.00 | 210.43 | 214.51 | 213.70 | 0.97 | 2,560.73 | 1,031,254 | 4.33 | 418,768 | 4.24 | 8.95 | 84 |
| 42 | 15-May | 211.50 | 218.49 | 209.10 | 212.45 | 214.61 | 0.96 | 2,536.14 | 1,782,558 | 7.49 | 754,208 | 7.63 | 16.19 | 151 |
| 43 | 14-May | 205.70 | 211.50 | 203.10 | 210.44 | 207.47 | 2.73 | 2,512.15 | 1,124,745 | 4.72 | 514,138 | 5.20 | 10.67 | 103 |
| 44 | 13-May | 201.10 | 205.60 | 198.60 | 204.84 | 203.04 | 1.53 | 2,445.29 | 896,182 | 3.76 | 333,096 | 3.37 | 6.76 | 66 |
| 45 | 12-May | 199.05 | 203.89 | 197.70 | 201.75 | 200.48 | 6.15 | 2,408.41 | 936,794 | 3.93 | 386,331 | 3.91 | 7.75 | 77 |
| 46 | 09-May | 188.00 | 193.13 | 186.94 | 190.06 | 189.74 | -2.60 | 2,268.86 | 1,272,007 | 5.34 | 513,783 | 5.20 | 9.75 | 103 |
| 47 | 08-May | 198.10 | 211.50 | 194.00 | 195.13 | 202.72 | -1.49 | 2,329.38 | 2,716,192 | 11.41 | 564,840 | 5.71 | 11.45 | 113 |
| 48 | 07-May | 193.50 | 203.28 | 192.38 | 198.09 | 197.95 | 1.37 | 2,364.72 | 1,981,289 | 8.32 | 351,531 | 3.56 | 6.96 | 70 |
| 49 | 06-May | 206.09 | 207.99 | 194.00 | 195.41 | 201.17 | -6.10 | 2,332.72 | 2,041,111 | 8.57 | 600,051 | 6.07 | 12.07 | 120 |
| 50 | 05-May | 186.50 | 212.70 | 186.00 | 208.10 | 204.01 | 14.33 | 2,484.21 | 12,087,709 | 50.76 | 2,038,045 | 20.61 | 41.58 | 407 |
| 51 | 02-May | 180.02 | 184.39 | 180.00 | 182.02 | 181.87 | 1.18 | 2,172.88 | 507,843 | 2.13 | 179,848 | 1.82 | 3.27 | 36 |
| 52 | 30-Apr | 184.00 | 184.00 | 179.00 | 179.89 | 180.95 | -1.43 | 2,147.45 | 316,345 | 1.33 | 139,575 | 1.41 | 2.53 | 28 |
| 53 | 29-Apr | 184.00 | 187.50 | 181.00 | 182.50 | 183.84 | -1.09 | 2,178.61 | 358,366 | 1.50 | 134,911 | 1.36 | 2.48 | 27 |
| 54 | 28-Apr | 186.00 | 187.52 | 182.80 | 184.52 | 184.85 | 0.12 | 2,202.72 | 342,362 | 1.44 | 131,668 | 1.33 | 2.43 | 26 |
| 55 | 25-Apr | 190.11 | 192.94 | 180.60 | 184.30 | 184.82 | -3.30 | 2,200.10 | 628,314 | 2.64 | 239,455 | 2.42 | 4.43 | 48 |
| 56 | 24-Apr | 190.00 | 192.70 | 188.23 | 190.59 | 190.87 | 0.07 | 2,275.18 | 425,759 | 1.79 | 181,101 | 1.83 | 3.46 | 36 |
| 57 | 23-Apr | 192.70 | 192.70 | 188.01 | 190.45 | 189.93 | -1.08 | 2,273.51 | 664,990 | 2.79 | 245,010 | 2.48 | 4.65 | 49 |
| 58 | 22-Apr | 185.60 | 193.60 | 184.11 | 192.53 | 189.81 | 3.95 | 2,298.34 | 834,638 | 3.50 | 336,339 | 3.40 | 6.38 | 67 |
| 59 | 21-Apr | 187.13 | 190.43 | 183.49 | 185.22 | 186.43 | -1.21 | 2,211.08 | 603,083 | 2.53 | 267,027 | 2.70 | 4.98 | 53 |
| 60 | 17-Apr | 185.99 | 189.00 | 184.63 | 187.49 | 187.03 | 0.87 | 2,238.18 | 387,589 | 1.63 | 146,371 | 1.48 | 2.74 | 29 |
| 61 | 16-Apr | 182.50 | 189.70 | 182.50 | 185.88 | 186.93 | 1.85 | 2,218.96 | 840,023 | 3.53 | 288,849 | 2.92 | 5.40 | 58 |
| 62 | 15-Apr | 184.50 | 185.00 | 181.25 | 182.50 | 182.62 | 0.01 | 2,178.61 | 431,760 | 1.81 | 149,859 | 1.52 | 2.74 | 30 |
| 63 | 11-Apr | 179.70 | 187.23 | 178.11 | 182.49 | 183.56 | 2.93 | 2,178.49 | 944,558 | 3.97 | 365,138 | 3.69 | 6.70 | 73 |
| 64 | 09-Apr | 176.00 | 178.60 | 173.05 | 177.30 | 175.90 | 0.68 | 2,116.53 | 398,069 | 1.67 | 106,509 | 1.08 | 1.87 | 21 |
| 65 | 08-Apr | 174.01 | 179.10 | 173.00 | 176.11 | 175.89 | 1.89 | 2,102.33 | 537,272 | 2.26 | 163,240 | 1.65 | 2.87 | 33 |
| 66 | 07-Apr | 155.25 | 174.40 | 154.15 | 172.84 | 167.71 | -0.42 | 2,063.29 | 886,312 | 3.72 | 303,415 | 3.07 | 5.09 | 61 |
| 67 | 04-Apr | 180.57 | 181.70 | 170.90 | 173.57 | 175.74 | -4.42 | 2,072.01 | 911,742 | 3.83 | 341,357 | 3.45 | 6.00 | 68 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND