| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 261.2 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 135.49 | Barrier: 229.99; Drift%: 0.24 |
| Basic Industry: Dairy Products | Total Equity: 119,375,841 | Low52 Date: 03-Mar-2025 | SHP: 42.61 / 9.24 / 6.87 / 41.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 192.5 / 135.49 | Month: 261.2 / 221.0 | Week: 229.99 / 211.6 | Day: 235.15 / 225.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 240.99 | 244.09 | 238.00 | 239.80 | 240.67 | 0.42 | 2,862.63 | 413,936 | 2.07 | 144,379 | 1.76 | 3.47 | 29 |
| 18 | 01-Aug | 245.52 | 251.95 | 236.35 | 238.79 | 245.82 | -2.91 | 2,850.58 | 795,630 | 3.97 | 312,470 | 3.80 | 7.68 | 63 |
| 19 | 31-Jul | 244.00 | 249.45 | 241.20 | 245.94 | 246.52 | -0.73 | 2,935.93 | 496,392 | 2.48 | 157,456 | 1.91 | 3.88 | 31 |
| 20 | 30-Jul | 254.00 | 254.32 | 244.68 | 247.76 | 248.62 | -1.85 | 2,957.66 | 733,680 | 3.66 | 306,559 | 3.73 | 7.62 | 61 |
| 21 | 29-Jul | 249.00 | 253.98 | 245.21 | 252.42 | 249.38 | 1.69 | 3,013.28 | 672,320 | 3.36 | 244,473 | 2.97 | 6.10 | 49 |
| 22 | 28-Jul | 251.49 | 255.59 | 245.63 | 248.22 | 250.12 | -1.13 | 2,963.15 | 949,144 | 4.74 | 333,380 | 4.05 | 8.34 | 67 |
| 23 | 25-Jul | 253.86 | 257.00 | 250.00 | 251.05 | 253.03 | -1.20 | 2,996.93 | 900,857 | 4.50 | 361,207 | 4.39 | 9.14 | 72 |
| 24 | 24-Jul | 254.79 | 261.20 | 250.51 | 254.10 | 255.65 | 0.20 | 3,033.34 | 2,528,609 | 12.62 | 770,828 | 9.37 | 19.71 | 154 |
| 25 | 23-Jul | 244.10 | 255.00 | 240.87 | 253.59 | 249.52 | 4.32 | 3,027.25 | 2,194,278 | 10.95 | 856,028 | 10.41 | 21.36 | 171 |
| 26 | 22-Jul | 249.45 | 251.68 | 235.60 | 243.10 | 244.64 | -4.16 | 2,902.03 | 2,673,049 | 13.34 | 911,853 | 11.09 | 22.31 | 182 |
| 27 | 21-Jul | 257.14 | 257.14 | 249.44 | 253.66 | 252.82 | -0.59 | 3,028.09 | 1,365,966 | 6.82 | 551,548 | 6.71 | 13.94 | 110 |
| 28 | 18-Jul | 252.79 | 258.00 | 248.52 | 255.17 | 254.79 | 1.65 | 3,046.11 | 2,917,740 | 14.57 | 1,143,547 | 13.90 | 29.14 | 229 |
| 29 | 17-Jul | 238.10 | 254.06 | 237.51 | 251.02 | 248.80 | 5.49 | 2,996.57 | 4,734,562 | 23.64 | 1,903,717 | 23.15 | 47.36 | 381 |
| 30 | 16-Jul | 238.39 | 244.30 | 236.01 | 237.96 | 240.36 | 0.20 | 2,840.67 | 1,379,481 | 6.89 | 501,066 | 6.09 | 12.04 | 100 |
| 31 | 15-Jul | 227.58 | 239.00 | 227.15 | 237.48 | 235.06 | 4.35 | 2,834.94 | 1,262,338 | 6.30 | 490,544 | 5.96 | 11.53 | 98 |
| 32 | 14-Jul | 233.00 | 233.00 | 226.41 | 227.58 | 229.18 | -2.33 | 2,716.76 | 547,577 | 2.73 | 215,367 | 2.62 | 4.94 | 43 |
| 33 | 11-Jul | 237.06 | 239.50 | 230.40 | 233.01 | 235.52 | -1.72 | 2,781.58 | 798,714 | 3.99 | 433,062 | 5.27 | 10.20 | 87 |
| 34 | 10-Jul | 238.00 | 239.84 | 235.95 | 237.08 | 236.90 | 0.09 | 2,830.16 | 690,473 | 3.45 | 329,405 | 4.01 | 7.80 | 66 |
| 35 | 09-Jul | 235.74 | 242.00 | 233.76 | 236.87 | 238.63 | 0.09 | 2,827.66 | 1,636,273 | 8.17 | 754,057 | 9.17 | 17.99 | 151 |
| 36 | 08-Jul | 230.87 | 239.50 | 228.05 | 236.66 | 235.05 | 2.30 | 2,825.15 | 1,741,600 | 8.69 | 865,656 | 10.52 | 20.35 | 173 |
| 37 | 07-Jul | 232.97 | 240.60 | 229.10 | 231.34 | 235.92 | -0.07 | 2,761.64 | 4,006,204 | 20.00 | 1,520,137 | 18.48 | 35.86 | 304 |
| 38 | 04-Jul | 223.55 | 233.35 | 223.16 | 231.50 | 229.75 | 3.51 | 2,763.55 | 2,499,819 | 12.48 | 1,047,439 | 12.74 | 24.06 | 210 |
| 39 | 03-Jul | 223.05 | 228.35 | 221.31 | 223.66 | 224.97 | -0.17 | 2,669.96 | 733,059 | 3.66 | 294,487 | 3.58 | 6.63 | 59 |
| 40 | 02-Jul | 225.97 | 227.50 | 221.00 | 224.05 | 223.75 | -0.24 | 2,674.62 | 892,902 | 4.46 | 316,952 | 3.85 | 7.09 | 63 |
| 41 | 01-Jul | 222.80 | 227.00 | 221.22 | 224.60 | 224.23 | 1.26 | 2,681.18 | 1,084,454 | 5.41 | 400,335 | 4.87 | 8.98 | 80 |
| 42 | 30-Jun | 223.35 | 225.60 | 217.57 | 221.80 | 221.10 | -0.40 | 2,647.76 | 779,071 | 3.89 | 314,934 | 3.83 | 6.96 | 63 |
| 43 | 27-Jun | 226.00 | 227.50 | 222.00 | 222.69 | 224.29 | -0.81 | 2,658.38 | 783,806 | 3.91 | 342,935 | 4.17 | 7.69 | 69 |
| 44 | 26-Jun | 230.20 | 232.19 | 222.30 | 224.50 | 226.88 | -1.49 | 2,679.99 | 1,511,865 | 7.55 | 586,204 | 7.13 | 13.30 | 117 |
| 45 | 25-Jun | 217.00 | 231.60 | 215.30 | 227.89 | 227.54 | 6.81 | 2,720.46 | 6,687,219 | 33.39 | 1,961,504 | 23.85 | 44.63 | 392 |
| 46 | 24-Jun | 213.40 | 218.00 | 212.20 | 213.36 | 214.07 | 1.07 | 2,547.00 | 656,779 | 3.28 | 226,402 | 2.75 | 4.85 | 45 |
| 47 | 23-Jun | 210.13 | 212.47 | 207.10 | 211.11 | 209.38 | -0.03 | 2,520.14 | 477,791 | 2.39 | 174,596 | 2.12 | 3.66 | 35 |
| 48 | 20-Jun | 210.00 | 214.90 | 209.13 | 211.17 | 211.80 | 0.56 | 2,520.86 | 639,233 | 3.19 | 198,170 | 2.41 | 4.20 | 40 |
| 49 | 19-Jun | 218.00 | 218.61 | 207.79 | 209.99 | 212.11 | -3.26 | 2,506.77 | 1,054,689 | 5.27 | 380,171 | 4.62 | 8.06 | 76 |
| 50 | 18-Jun | 218.90 | 223.60 | 214.50 | 217.07 | 218.31 | -1.28 | 2,591.29 | 1,013,353 | 5.06 | 349,109 | 4.24 | 7.62 | 70 |
| 51 | 17-Jun | 227.00 | 229.14 | 217.90 | 219.89 | 223.04 | -2.62 | 2,624.96 | 2,445,487 | 12.21 | 941,553 | 11.45 | 21.00 | 188 |
| 52 | 16-Jun | 212.30 | 227.30 | 208.81 | 225.80 | 222.71 | 5.38 | 2,695.51 | 3,446,083 | 17.20 | 1,236,279 | 15.03 | 27.53 | 247 |
| 53 | 13-Jun | 208.47 | 215.84 | 206.00 | 214.28 | 211.98 | 1.48 | 2,557.99 | 557,032 | 2.78 | 216,372 | 2.63 | 4.59 | 43 |
| 54 | 12-Jun | 217.50 | 218.64 | 207.52 | 211.16 | 213.01 | -2.52 | 2,520.74 | 660,897 | 3.30 | 280,903 | 3.42 | 5.98 | 56 |
| 55 | 11-Jun | 216.95 | 221.75 | 214.00 | 216.61 | 218.14 | 0.24 | 2,585.80 | 949,091 | 4.74 | 374,872 | 4.56 | 8.18 | 75 |
| 56 | 10-Jun | 221.00 | 222.00 | 213.70 | 216.09 | 217.67 | -0.42 | 2,579.59 | 1,327,369 | 6.63 | 535,210 | 6.51 | 11.65 | 107 |
| 57 | 09-Jun | 213.00 | 218.20 | 211.85 | 217.01 | 215.79 | 2.44 | 2,590.58 | 768,287 | 3.84 | 373,569 | 4.54 | 8.06 | 75 |
| 58 | 06-Jun | 214.00 | 215.84 | 211.10 | 211.85 | 213.21 | -1.66 | 2,528.98 | 269,034 | 1.34 | 122,094 | 1.48 | 2.60 | 24 |
| 59 | 05-Jun | 211.50 | 219.70 | 211.09 | 215.42 | 215.83 | 1.92 | 2,571.59 | 1,371,236 | 6.85 | 386,111 | 4.69 | 8.33 | 77 |
| 60 | 04-Jun | 210.40 | 213.50 | 209.15 | 211.37 | 211.54 | 0.98 | 2,523.25 | 429,091 | 2.14 | 137,679 | 1.67 | 2.91 | 28 |
| 61 | 03-Jun | 206.77 | 213.40 | 204.87 | 209.32 | 209.11 | 1.73 | 2,498.78 | 854,683 | 4.27 | 277,752 | 3.38 | 5.81 | 56 |
| 62 | 02-Jun | 210.89 | 211.94 | 205.30 | 205.77 | 207.20 | -2.41 | 2,456.40 | 585,166 | 2.92 | 323,156 | 3.93 | 6.70 | 65 |
| 63 | 30-May | 217.50 | 218.20 | 210.00 | 210.86 | 212.49 | -2.63 | 2,517.16 | 888,890 | 4.44 | 448,901 | 5.46 | 9.54 | 90 |
| 64 | 29-May | 209.99 | 220.00 | 209.99 | 216.56 | 217.08 | 3.15 | 2,585.20 | 2,089,646 | 10.43 | 779,987 | 9.48 | 16.93 | 156 |
| 65 | 28-May | 210.99 | 212.90 | 209.10 | 209.94 | 210.52 | -0.35 | 2,506.18 | 317,623 | 1.59 | 128,346 | 1.56 | 2.70 | 26 |
| 66 | 27-May | 212.99 | 212.99 | 210.15 | 210.67 | 211.38 | -0.51 | 2,514.89 | 238,136 | 1.19 | 98,872 | 1.20 | 2.09 | 20 |
| 67 | 26-May | 210.20 | 216.00 | 210.20 | 211.74 | 213.27 | 1.24 | 2,527.66 | 487,506 | 2.43 | 184,512 | 2.24 | 3.94 | 37 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND