| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 376.95 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 13-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 154.15 | Barrier: 194.0; Drift%: -1.13 |
| Basic Industry: Dairy Products | Total Equity: 125,109,554 | Low52 Date: 07-Apr-2025 | SHP: 40.65 / 9.26 / 6.16 / 43.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 192.5 / 135.49 | Month: 340.9 / 278.05 | Week: 209.8 / 187.6 | Day: 193.17 / 189.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 193.17 | 193.17 | 189.20 | 191.83 | 191.59 | -0.69 | 2,399.98 | 383,888 | 1.31 | 147,371 | 1.17 | 2.82 | 27 |
| 2 | 06-Apr | 195.00 | 195.02 | 186.61 | 193.17 | 190.99 | -0.17 | 2,416.74 | 683,601 | 2.33 | 243,776 | 1.93 | 4.66 | 44 |
| 3 | 02-Apr | 191.00 | 194.50 | 184.49 | 193.50 | 189.33 | 0.51 | 2,420.87 | 918,878 | 3.13 | 383,072 | 3.04 | 7.25 | 70 |
| 4 | 01-Apr | 187.84 | 194.00 | 185.18 | 192.51 | 190.65 | 7.03 | 2,408.48 | 893,828 | 3.04 | 403,423 | 3.20 | 7.69 | 74 |
| 5 | 30-Mar | 189.75 | 189.78 | 177.84 | 179.86 | 182.48 | -5.44 | 2,250.22 | 1,315,804 | 4.48 | 578,898 | 4.59 | 10.56 | 106 |
| 6 | 27-Mar | 199.66 | 205.78 | 188.30 | 190.21 | 192.02 | -5.67 | 2,379.71 | 1,683,724 | 5.73 | 850,430 | 6.74 | 16.33 | 155 |
| 7 | 25-Mar | 198.99 | 205.75 | 198.50 | 201.65 | 202.36 | 2.33 | 2,522.83 | 851,170 | 2.90 | 435,341 | 3.45 | 8.81 | 79 |
| 8 | 24-Mar | 193.83 | 200.70 | 192.98 | 197.05 | 197.31 | 3.74 | 2,465.28 | 1,067,763 | 3.63 | 540,445 | 4.28 | 10.66 | 99 |
| 9 | 23-Mar | 195.46 | 197.95 | 189.00 | 189.94 | 192.28 | -4.51 | 2,376.33 | 1,318,704 | 4.49 | 669,334 | 5.31 | 12.87 | 122 |
| 10 | 20-Mar | 194.99 | 203.00 | 194.90 | 198.92 | 200.03 | 2.61 | 2,488.68 | 681,428 | 2.32 | 320,480 | 2.54 | 6.41 | 58 |
| 11 | 19-Mar | 198.00 | 199.70 | 192.00 | 193.86 | 195.29 | -3.91 | 2,425.37 | 623,382 | 2.12 | 320,486 | 2.54 | 6.26 | 58 |
| 12 | 18-Mar | 199.90 | 206.00 | 198.64 | 201.74 | 202.26 | 1.95 | 2,523.96 | 933,225 | 3.18 | 480,323 | 3.81 | 9.72 | 88 |
| 13 | 17-Mar | 201.00 | 202.10 | 196.23 | 197.89 | 198.37 | -1.58 | 2,475.79 | 666,906 | 2.27 | 413,710 | 3.28 | 8.21 | 75 |
| 14 | 16-Mar | 195.20 | 206.35 | 192.68 | 201.07 | 200.13 | 3.03 | 2,515.58 | 1,358,248 | 4.62 | 482,619 | 3.83 | 9.66 | 88 |
| 15 | 13-Mar | 204.20 | 204.75 | 194.00 | 195.15 | 197.80 | -4.30 | 2,441.51 | 547,604 | 1.86 | 288,839 | 2.29 | 5.71 | 53 |
| 16 | 12-Mar | 201.95 | 207.00 | 198.00 | 203.92 | 203.82 | 0.51 | 2,551.23 | 513,952 | 1.75 | 204,437 | 1.62 | 4.17 | 37 |
| 17 | 11-Mar | 203.53 | 210.70 | 201.50 | 202.88 | 204.90 | 0.81 | 2,538.22 | 1,340,896 | 4.56 | 837,736 | 6.64 | 17.17 | 153 |
| 18 | 10-Mar | 199.85 | 201.80 | 195.20 | 201.25 | 198.40 | 2.75 | 2,517.83 | 513,236 | 1.75 | 273,655 | 2.17 | 5.43 | 50 |
| 19 | 09-Mar | 194.50 | 197.00 | 190.00 | 195.87 | 193.44 | -1.42 | 2,450.52 | 695,441 | 2.37 | 323,209 | 2.56 | 6.25 | 59 |
| 20 | 06-Mar | 194.00 | 201.40 | 192.53 | 198.69 | 197.31 | 0.87 | 2,485.80 | 824,357 | 2.81 | 323,688 | 2.57 | 6.39 | 59 |
| 21 | 05-Mar | 199.00 | 201.97 | 194.00 | 196.98 | 197.13 | -0.70 | 2,464.41 | 787,901 | 2.68 | 381,833 | 3.03 | 7.53 | 70 |
| 22 | 04-Mar | 200.00 | 203.93 | 196.00 | 198.36 | 199.65 | -2.94 | 2,481.67 | 691,373 | 2.35 | 284,080 | 2.25 | 5.67 | 52 |
| 23 | 02-Mar | 193.00 | 205.91 | 193.00 | 204.36 | 202.01 | 0.94 | 2,556.74 | 790,656 | 2.69 | 282,487 | 2.24 | 5.71 | 52 |
| 24 | 27-Feb | 207.75 | 209.80 | 201.50 | 202.45 | 204.46 | -2.55 | 2,532.84 | 995,894 | 3.39 | 347,807 | 2.76 | 7.11 | 63 |
| 25 | 26-Feb | 194.95 | 209.50 | 193.70 | 207.75 | 202.74 | 7.45 | 2,599.15 | 1,813,935 | 6.18 | 699,775 | 5.55 | 14.19 | 128 |
| 26 | 25-Feb | 192.25 | 200.65 | 191.00 | 193.35 | 196.38 | 1.66 | 2,418.99 | 1,418,531 | 4.83 | 652,574 | 5.17 | 12.82 | 119 |
| 27 | 24-Feb | 197.00 | 198.00 | 187.60 | 190.20 | 191.57 | -3.40 | 2,379.58 | 1,444,409 | 4.92 | 653,413 | 5.18 | 12.52 | 119 |
| 28 | 23-Feb | 197.45 | 207.95 | 194.60 | 196.90 | 201.39 | 0.82 | 2,463.41 | 2,220,025 | 7.56 | 707,296 | 5.61 | 14.24 | 129 |
| 29 | 20-Feb | 204.95 | 205.50 | 193.70 | 195.30 | 199.36 | -4.50 | 2,443.39 | 1,242,662 | 4.23 | 630,855 | 5.00 | 12.58 | 115 |
| 30 | 19-Feb | 214.90 | 215.90 | 203.35 | 204.50 | 208.11 | -4.51 | 2,558.49 | 912,505 | 3.11 | 514,144 | 4.08 | 10.70 | 94 |
| 31 | 18-Feb | 216.10 | 217.85 | 212.80 | 214.15 | 214.89 | -0.42 | 2,679.22 | 639,176 | 2.18 | 368,101 | 2.92 | 7.91 | 67 |
| 32 | 17-Feb | 216.25 | 218.00 | 213.60 | 215.05 | 216.00 | -0.55 | 2,690.48 | 750,183 | 2.55 | 401,638 | 3.18 | 8.00 | 73 |
| 33 | 16-Feb | 222.00 | 224.80 | 215.30 | 216.25 | 218.73 | -2.57 | 2,705.49 | 805,044 | 2.74 | 446,644 | 3.54 | 9.77 | 81 |
| 34 | 13-Feb | 232.00 | 232.20 | 221.00 | 221.95 | 225.60 | -5.17 | 2,776.81 | 660,272 | 2.25 | 340,596 | 2.70 | 7.68 | 62 |
| 35 | 12-Feb | 239.50 | 239.50 | 232.00 | 234.05 | 234.58 | -1.29 | 2,928.19 | 293,748 | 1.00 | 126,128 | 1.00 | 2.96 | 23 |
| 36 | 11-Feb | 242.00 | 243.00 | 234.60 | 237.10 | 236.99 | -2.13 | 2,966.35 | 442,510 | 1.51 | 207,789 | 1.65 | 4.92 | 38 |
| 37 | 10-Feb | 241.45 | 244.85 | 240.10 | 242.25 | 242.57 | 0.29 | 3,030.78 | 329,368 | 1.12 | 128,234 | 1.02 | 3.11 | 23 |
| 38 | 09-Feb | 235.10 | 244.70 | 234.05 | 241.55 | 240.60 | 3.85 | 3,022.02 | 816,886 | 2.78 | 380,461 | 3.02 | 9.15 | 69 |
| 39 | 06-Feb | 241.75 | 241.75 | 230.95 | 232.60 | 234.62 | -3.86 | 2,910.05 | 723,097 | 2.46 | 275,959 | 2.19 | 6.47 | 54 |
| 40 | 05-Feb | 250.00 | 255.80 | 237.30 | 241.95 | 243.42 | -7.85 | 3,027.03 | 2,058,306 | 7.01 | 881,464 | 6.99 | 21.46 | 173 |
| 41 | 04-Feb | 251.95 | 265.00 | 249.00 | 262.55 | 258.45 | 4.89 | 3,284.75 | 951,299 | 3.24 | 427,975 | 3.39 | 11.06 | 84 |
| 42 | 03-Feb | 254.00 | 254.00 | 243.65 | 250.30 | 249.11 | 3.86 | 3,131.49 | 703,154 | 2.39 | 385,994 | 3.06 | 9.62 | 76 |
| 43 | 02-Feb | 243.30 | 244.00 | 226.60 | 241.00 | 235.10 | -0.86 | 3,015.00 | 862,364 | 2.94 | 368,239 | 2.92 | 8.66 | 72 |
| 44 | 01-Feb | 253.15 | 256.35 | 236.65 | 243.10 | 247.12 | -3.97 | 3,041.41 | 434,015 | 1.48 | 174,734 | 1.39 | 4.32 | 34 |
| 45 | 30-Jan | 248.80 | 255.70 | 244.30 | 253.15 | 251.31 | 1.22 | 3,167.15 | 652,130 | 2.22 | 350,976 | 2.78 | 8.82 | 69 |
| 46 | 29-Jan | 262.95 | 263.95 | 245.75 | 250.10 | 252.15 | -3.77 | 3,128.99 | 612,185 | 2.08 | 301,200 | 2.39 | 7.59 | 59 |
| 47 | 28-Jan | 253.70 | 264.55 | 247.85 | 259.90 | 254.32 | 3.18 | 3,251.60 | 766,360 | 2.61 | 369,019 | 2.93 | 9.38 | 72 |
| 48 | 27-Jan | 258.15 | 259.45 | 247.00 | 251.90 | 252.23 | -3.43 | 3,151.51 | 716,751 | 2.44 | 371,366 | 2.94 | 9.37 | 73 |
| 49 | 23-Jan | 271.95 | 271.95 | 254.10 | 260.85 | 264.99 | -3.48 | 3,263.48 | 777,595 | 2.65 | 394,078 | 3.12 | 10.44 | 77 |
| 50 | 22-Jan | 260.25 | 271.85 | 260.25 | 270.25 | 267.34 | 5.16 | 3,381.09 | 570,654 | 1.94 | 246,152 | 1.95 | 6.58 | 48 |
| 51 | 21-Jan | 259.95 | 263.80 | 254.05 | 257.00 | 259.12 | -1.80 | 3,215.00 | 544,975 | 1.86 | 227,800 | 1.81 | 5.90 | 45 |
| 52 | 20-Jan | 270.05 | 272.45 | 260.00 | 261.70 | 266.28 | -2.88 | 3,274.12 | 593,215 | 2.02 | 291,177 | 2.31 | 7.75 | 57 |
| 53 | 19-Jan | 270.00 | 272.90 | 267.35 | 269.45 | 270.43 | -0.37 | 3,371.08 | 395,522 | 1.35 | 171,169 | 1.36 | 4.63 | 34 |
| 54 | 16-Jan | 274.45 | 276.80 | 269.30 | 270.45 | 272.53 | -1.46 | 3,383.59 | 395,506 | 1.35 | 167,077 | 1.32 | 4.55 | 33 |
| 55 | 14-Jan | 275.10 | 277.00 | 269.25 | 274.45 | 273.38 | 0.26 | 3,433.63 | 443,380 | 1.51 | 206,964 | 1.64 | 5.66 | 41 |
| 56 | 13-Jan | 274.95 | 285.95 | 270.30 | 273.75 | 276.81 | -0.29 | 3,424.87 | 872,103 | 2.97 | 294,727 | 2.34 | 8.16 | 58 |
| 57 | 12-Jan | 270.45 | 280.00 | 261.80 | 274.55 | 269.06 | 1.52 | 3,434.88 | 983,021 | 3.35 | 423,802 | 3.36 | 11.40 | 83 |
| 58 | 09-Jan | 281.00 | 281.90 | 267.10 | 270.45 | 272.93 | -3.51 | 3,383.59 | 1,006,466 | 3.43 | 438,573 | 3.48 | 11.97 | 86 |
| 59 | 08-Jan | 294.50 | 295.75 | 276.20 | 280.30 | 284.46 | -4.74 | 3,506.82 | 577,128 | 1.96 | 273,600 | 2.17 | 7.78 | 54 |
| 60 | 07-Jan | 288.70 | 295.70 | 288.70 | 294.25 | 292.69 | -0.22 | 3,681.35 | 315,520 | 1.07 | 128,779 | 1.02 | 3.77 | 25 |
| 61 | 06-Jan | 300.85 | 301.65 | 292.55 | 294.90 | 295.27 | -1.73 | 3,689.48 | 327,271 | 1.11 | 135,079 | 1.07 | 3.99 | 27 |
| 62 | 05-Jan | 305.15 | 307.30 | 299.00 | 300.10 | 302.42 | -1.46 | 3,754.54 | 435,914 | 1.48 | 208,228 | 1.65 | 6.30 | 41 |
| 63 | 02-Jan | 304.40 | 306.00 | 296.80 | 304.55 | 301.84 | 0.49 | 3,810.21 | 775,679 | 2.64 | 294,426 | 2.33 | 8.89 | 58 |
| 64 | 01-Jan | 290.05 | 304.80 | 290.00 | 303.05 | 298.79 | 4.34 | 3,791.45 | 888,506 | 3.02 | 284,739 | 2.26 | 8.51 | 56 |
| 65 | 31-Dec | 282.40 | 298.55 | 281.00 | 290.45 | 292.37 | 3.23 | 3,633.81 | 1,215,180 | 4.14 | 461,551 | 3.66 | 13.49 | 91 |
| 66 | 30-Dec | 281.40 | 288.90 | 279.00 | 281.35 | 281.78 | -0.02 | 3,519.96 | 568,812 | 1.94 | 255,050 | 2.02 | 7.19 | 52 |
| 67 | 29-Dec | 282.55 | 289.70 | 278.05 | 281.40 | 282.78 | -2.93 | 3,520.58 | 1,113,495 | 3.79 | 586,218 | 4.65 | 16.58 | 121 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND