| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 634.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 262.6 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 10,500,000 | Low52 Date: 18-Feb-2025 | SHP: 65.59 / 0.21 / 0.6 / 33.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 354.0 / 262.6 | Month: 359.9 / 287.3 | Week: 314.0 / 300.1 | Day: 309.8 / 302.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 306.00 | 309.80 | 302.20 | 304.00 | 306.47 | -1.01 | 319.00 | 5,507 | 1.56 | 4,303 | 1.87 | 0.13 | 12 |
| 2 | 10-Jul | 306.55 | 310.00 | 305.95 | 307.10 | 308.23 | 0.67 | 322.46 | 3,540 | 1.00 | 2,297 | 1.00 | 0.07 | 7 |
| 3 | 09-Jul | 309.75 | 309.85 | 303.00 | 305.05 | 306.39 | -0.59 | 320.30 | 10,359 | 2.93 | 7,712 | 3.36 | 0.24 | 22 |
| 4 | 08-Jul | 315.80 | 316.25 | 302.00 | 306.85 | 308.63 | -0.95 | 322.19 | 11,131 | 3.14 | 5,679 | 2.47 | 0.18 | 16 |
| 5 | 07-Jul | 305.00 | 315.00 | 305.00 | 309.80 | 311.28 | 0.31 | 325.29 | 9,687 | 2.74 | 6,628 | 2.88 | 0.21 | 19 |
| 6 | 04-Jul | 312.80 | 312.80 | 306.00 | 308.85 | 308.23 | -0.31 | 324.29 | 5,227 | 1.48 | 3,081 | 1.34 | 0.09 | 9 |
| 7 | 03-Jul | 313.75 | 313.75 | 306.25 | 309.80 | 309.79 | 0.72 | 325.29 | 8,331 | 2.35 | 4,580 | 1.99 | 0.14 | 13 |
| 8 | 02-Jul | 310.00 | 312.70 | 306.15 | 307.60 | 308.36 | -1.08 | 322.98 | 5,481 | 1.55 | 3,729 | 1.62 | 0.11 | 11 |
| 9 | 01-Jul | 306.45 | 314.00 | 304.10 | 310.95 | 307.97 | 1.97 | 326.50 | 13,408 | 3.79 | 7,848 | 3.42 | 0.24 | 22 |
| 10 | 30-Jun | 314.00 | 314.00 | 300.10 | 304.95 | 305.88 | -1.31 | 320.20 | 20,918 | 5.91 | 15,794 | 6.87 | 0.48 | 45 |
| 11 | 27-Jun | 313.95 | 314.90 | 307.05 | 309.00 | 310.73 | -0.87 | 324.00 | 8,656 | 2.44 | 4,311 | 1.88 | 0.13 | 12 |
| 12 | 26-Jun | 311.10 | 315.25 | 307.75 | 311.70 | 311.46 | -0.30 | 327.29 | 8,785 | 2.48 | 4,459 | 1.94 | 0.14 | 13 |
| 13 | 25-Jun | 307.20 | 315.20 | 307.00 | 312.65 | 312.51 | 2.66 | 328.28 | 8,663 | 2.45 | 4,507 | 1.96 | 0.14 | 13 |
| 14 | 24-Jun | 305.00 | 311.40 | 301.80 | 304.55 | 305.84 | 0.51 | 319.78 | 13,508 | 3.81 | 5,705 | 2.48 | 0.17 | 16 |
| 15 | 23-Jun | 306.10 | 310.20 | 300.00 | 303.00 | 303.69 | -2.82 | 318.00 | 17,660 | 4.99 | 9,463 | 4.12 | 0.29 | 27 |
| 16 | 20-Jun | 315.60 | 316.95 | 308.05 | 311.80 | 311.08 | -0.42 | 327.39 | 10,492 | 2.96 | 6,242 | 2.72 | 0.19 | 18 |
| 17 | 19-Jun | 323.65 | 323.65 | 307.40 | 313.10 | 313.60 | -1.39 | 328.76 | 6,866 | 1.94 | 4,014 | 1.75 | 0.13 | 11 |
| 18 | 18-Jun | 317.45 | 322.00 | 313.15 | 317.50 | 316.71 | 0.02 | 333.38 | 7,244 | 2.05 | 4,471 | 1.95 | 0.14 | 13 |
| 19 | 17-Jun | 323.55 | 323.55 | 316.00 | 317.45 | 318.62 | -0.86 | 333.32 | 10,052 | 2.84 | 5,931 | 2.58 | 0.19 | 17 |
| 20 | 16-Jun | 328.05 | 329.95 | 316.95 | 320.20 | 320.50 | -3.10 | 336.21 | 13,457 | 3.80 | 9,386 | 4.08 | 0.30 | 27 |
| 21 | 13-Jun | 333.95 | 334.50 | 327.05 | 330.45 | 330.07 | -1.43 | 346.97 | 9,243 | 2.61 | 4,071 | 1.77 | 0.13 | 12 |
| 22 | 12-Jun | 341.60 | 341.60 | 332.25 | 335.25 | 336.00 | -0.68 | 352.01 | 6,011 | 1.70 | 4,366 | 1.90 | 0.00 | 12 |
| 23 | 11-Jun | 344.00 | 345.00 | 336.00 | 337.55 | 340.29 | 0.24 | 354.43 | 21,944 | 6.20 | 14,364 | 6.25 | 0.49 | 41 |
| 24 | 10-Jun | 336.60 | 350.25 | 335.00 | 336.75 | 340.00 | 0.54 | 353.59 | 20,793 | 5.87 | 12,843 | 5.59 | 0.00 | 36 |
| 25 | 09-Jun | 333.20 | 336.55 | 329.30 | 334.95 | 334.07 | 1.09 | 351.70 | 9,836 | 2.78 | 5,873 | 2.56 | 0.20 | 17 |
| 26 | 06-Jun | 328.00 | 336.20 | 326.55 | 331.35 | 331.64 | -0.06 | 347.92 | 13,363 | 3.77 | 9,186 | 4.00 | 0.30 | 26 |
| 27 | 05-Jun | 325.80 | 346.00 | 323.25 | 331.55 | 336.52 | 2.06 | 348.13 | 27,546 | 7.78 | 18,759 | 8.16 | 0.63 | 53 |
| 28 | 04-Jun | 327.00 | 329.70 | 321.05 | 324.85 | 324.52 | -0.66 | 341.09 | 15,907 | 4.49 | 10,094 | 4.39 | 0.33 | 29 |
| 29 | 03-Jun | 330.15 | 334.35 | 325.40 | 327.00 | 330.31 | -1.79 | 343.00 | 10,441 | 2.95 | 7,319 | 3.18 | 0.24 | 21 |
| 30 | 02-Jun | 333.00 | 337.00 | 327.05 | 332.95 | 333.51 | 0.38 | 349.60 | 14,075 | 3.97 | 10,124 | 4.41 | 0.34 | 29 |
| 31 | 30-May | 334.25 | 339.00 | 328.30 | 331.70 | 333.82 | -0.51 | 348.29 | 15,368 | 4.34 | 8,479 | 3.69 | 0.28 | 24 |
| 32 | 29-May | 333.00 | 336.10 | 331.55 | 333.40 | 333.78 | -0.61 | 350.07 | 8,769 | 2.48 | 6,800 | 2.96 | 0.23 | 19 |
| 33 | 28-May | 338.65 | 339.90 | 332.60 | 335.45 | 336.31 | -1.34 | 352.22 | 14,315 | 4.04 | 11,060 | 4.81 | 0.37 | 31 |
| 34 | 27-May | 342.00 | 345.65 | 335.55 | 340.00 | 340.28 | -1.09 | 357.00 | 19,447 | 5.49 | 12,776 | 5.56 | 0.43 | 36 |
| 35 | 26-May | 350.00 | 357.00 | 331.65 | 343.75 | 344.38 | -0.72 | 360.94 | 84,988 | 24.00 | 51,835 | 22.56 | 1.79 | 147 |
| 36 | 23-May | 322.15 | 359.90 | 314.00 | 346.25 | 344.24 | 8.03 | 363.56 | 132,711 | 37.48 | 97,745 | 42.53 | 3.36 | 277 |
| 37 | 22-May | 326.50 | 326.60 | 318.30 | 320.50 | 322.40 | -1.34 | 336.53 | 9,813 | 2.77 | 6,893 | 3.00 | 0.22 | 20 |
| 38 | 21-May | 325.15 | 328.00 | 321.55 | 324.85 | 324.60 | 0.42 | 341.09 | 8,243 | 2.33 | 4,898 | 2.13 | 0.16 | 14 |
| 39 | 20-May | 336.40 | 336.40 | 321.75 | 323.50 | 326.05 | -3.85 | 339.68 | 14,819 | 4.18 | 8,303 | 3.61 | 0.27 | 24 |
| 40 | 19-May | 322.00 | 343.00 | 319.05 | 336.45 | 330.88 | 5.79 | 353.27 | 35,343 | 9.98 | 18,280 | 7.95 | 0.60 | 52 |
| 41 | 16-May | 322.00 | 322.00 | 315.95 | 318.05 | 317.59 | 0.49 | 333.95 | 13,012 | 3.67 | 9,813 | 4.27 | 0.31 | 28 |
| 42 | 15-May | 317.45 | 324.45 | 314.00 | 316.50 | 318.30 | 0.67 | 332.33 | 15,358 | 4.34 | 7,107 | 3.09 | 0.23 | 20 |
| 43 | 14-May | 316.00 | 318.05 | 310.00 | 314.40 | 314.37 | 0.82 | 330.12 | 11,965 | 3.38 | 7,057 | 3.07 | 0.22 | 20 |
| 44 | 13-May | 315.85 | 318.00 | 310.00 | 311.85 | 314.66 | -0.32 | 327.44 | 14,214 | 4.01 | 7,043 | 3.06 | 0.22 | 20 |
| 45 | 12-May | 305.00 | 319.95 | 305.00 | 312.85 | 312.45 | 4.70 | 328.49 | 17,746 | 5.01 | 7,836 | 3.41 | 0.24 | 22 |
| 46 | 09-May | 295.00 | 300.00 | 287.30 | 298.80 | 295.31 | -0.15 | 313.74 | 13,817 | 3.90 | 6,867 | 2.99 | 0.20 | 19 |
| 47 | 08-May | 301.75 | 312.00 | 295.00 | 299.25 | 304.71 | -0.23 | 314.21 | 20,009 | 5.65 | 13,846 | 6.03 | 0.42 | 39 |
| 48 | 07-May | 308.90 | 308.90 | 292.35 | 299.95 | 299.74 | -2.77 | 314.95 | 38,709 | 10.93 | 26,007 | 11.32 | 0.78 | 73 |
| 49 | 06-May | 316.10 | 317.20 | 306.75 | 308.50 | 311.33 | -1.53 | 323.93 | 5,476 | 1.55 | 3,159 | 1.37 | 0.10 | 9 |
| 50 | 05-May | 319.10 | 319.10 | 309.00 | 313.30 | 312.55 | -1.07 | 328.97 | 21,726 | 6.14 | 11,576 | 5.04 | 0.36 | 33 |
| 51 | 02-May | 315.00 | 323.75 | 315.00 | 316.70 | 319.10 | -0.27 | 332.54 | 10,786 | 3.05 | 5,286 | 2.30 | 0.17 | 15 |
| 52 | 30-Apr | 327.45 | 328.55 | 315.25 | 317.55 | 320.32 | -2.86 | 333.43 | 16,193 | 4.57 | 9,794 | 4.26 | 0.31 | 28 |
| 53 | 29-Apr | 328.85 | 334.45 | 325.05 | 326.90 | 327.90 | -0.52 | 343.25 | 10,989 | 3.10 | 6,266 | 2.73 | 0.21 | 18 |
| 54 | 28-Apr | 338.30 | 338.30 | 326.55 | 328.60 | 329.77 | -0.95 | 345.03 | 9,626 | 2.72 | 5,305 | 2.31 | 0.17 | 15 |
| 55 | 25-Apr | 347.60 | 348.95 | 324.75 | 331.75 | 333.01 | -4.60 | 348.34 | 29,800 | 8.42 | 13,880 | 6.04 | 0.46 | 39 |
| 56 | 24-Apr | 354.70 | 358.50 | 345.20 | 347.75 | 351.41 | -1.90 | 365.14 | 22,533 | 6.36 | 11,369 | 4.95 | 0.40 | 32 |
| 57 | 23-Apr | 335.80 | 368.95 | 330.60 | 354.50 | 351.80 | 5.57 | 372.23 | 64,966 | 18.35 | 35,383 | 15.40 | 1.24 | 100 |
| 58 | 22-Apr | 332.95 | 337.75 | 328.70 | 335.80 | 332.55 | 0.89 | 352.59 | 13,878 | 3.92 | 8,212 | 3.57 | 0.27 | 23 |
| 59 | 21-Apr | 328.00 | 335.65 | 325.40 | 332.85 | 331.82 | 1.48 | 349.49 | 18,490 | 5.22 | 10,796 | 4.70 | 0.36 | 30 |
| 60 | 17-Apr | 326.60 | 336.20 | 322.35 | 328.00 | 329.87 | -0.06 | 344.00 | 27,894 | 7.88 | 14,411 | 6.27 | 0.48 | 41 |
| 61 | 16-Apr | 325.00 | 329.90 | 323.10 | 328.20 | 327.59 | 1.58 | 344.61 | 9,598 | 2.71 | 6,535 | 2.84 | 0.21 | 18 |
| 62 | 15-Apr | 322.90 | 333.80 | 321.75 | 323.10 | 326.53 | 0.86 | 339.26 | 15,075 | 4.26 | 7,920 | 3.45 | 0.26 | 22 |
| 63 | 11-Apr | 333.95 | 333.95 | 319.00 | 320.35 | 323.08 | -0.45 | 336.37 | 8,170 | 2.31 | 4,578 | 1.99 | 0.15 | 13 |
| 64 | 09-Apr | 316.00 | 328.10 | 309.90 | 321.80 | 321.60 | 1.67 | 337.89 | 21,482 | 6.07 | 16,185 | 7.04 | 0.52 | 46 |
| 65 | 08-Apr | 315.00 | 316.90 | 307.55 | 316.50 | 314.27 | 3.13 | 332.33 | 7,827 | 2.21 | 4,476 | 1.95 | 0.14 | 13 |
| 66 | 07-Apr | 315.55 | 315.95 | 297.80 | 306.90 | 305.10 | -4.51 | 322.25 | 30,468 | 8.60 | 19,573 | 8.52 | 0.60 | 55 |
| 67 | 04-Apr | 325.60 | 325.60 | 317.30 | 321.40 | 320.79 | -1.29 | 337.47 | 12,360 | 3.49 | 8,356 | 3.64 | 0.27 | 24 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND