| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 445.45 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 232.35 | Barrier: 308.0; Drift%: -25.71 |
| Basic Industry: Dairy Products | Total Equity: 10,500,000 | Low52 Date: 18-Aug-2025 | SHP: 65.59 / 0.0 / 0.86 / 33.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 354.0 / 262.6 | Month: 316.3 / 290.35 | Week: 265.35 / 249.85 | Day: 247.25 / 242.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 245.00 | 247.25 | 242.10 | 245.00 | 245.19 | -0.43 | 257.00 | 7,515 | 2.49 | 6,841 | 3.91 | 0.17 | 19 |
| 2 | 26-Aug | 253.90 | 253.90 | 245.45 | 246.05 | 247.06 | -1.50 | 258.35 | 14,126 | 4.68 | 11,742 | 6.72 | 0.29 | 33 |
| 3 | 25-Aug | 242.00 | 254.00 | 242.00 | 249.80 | 250.06 | 0.69 | 262.29 | 11,549 | 3.83 | 7,745 | 4.43 | 0.19 | 22 |
| 4 | 22-Aug | 250.00 | 253.30 | 243.00 | 248.10 | 246.80 | 0.81 | 260.51 | 21,941 | 7.27 | 7,811 | 4.47 | 0.19 | 22 |
| 5 | 21-Aug | 256.45 | 258.00 | 245.05 | 246.10 | 249.06 | -2.48 | 258.41 | 12,776 | 4.23 | 4,192 | 2.40 | 0.10 | 12 |
| 6 | 20-Aug | 242.25 | 260.00 | 238.40 | 252.35 | 249.84 | 5.28 | 264.97 | 55,831 | 18.51 | 36,540 | 20.90 | 0.91 | 104 |
| 7 | 19-Aug | 242.55 | 246.85 | 236.25 | 239.70 | 241.14 | 0.80 | 251.69 | 15,746 | 5.22 | 11,292 | 6.46 | 0.27 | 32 |
| 8 | 18-Aug | 255.90 | 255.90 | 232.35 | 237.80 | 240.78 | -5.67 | 249.69 | 29,213 | 9.68 | 15,551 | 8.90 | 0.37 | 44 |
| 9 | 14-Aug | 258.00 | 258.00 | 249.85 | 252.10 | 252.20 | -1.29 | 264.71 | 5,277 | 1.75 | 3,003 | 1.72 | 0.08 | 9 |
| 10 | 13-Aug | 265.35 | 265.35 | 253.00 | 255.40 | 255.67 | 0.02 | 268.17 | 3,959 | 1.31 | 2,411 | 1.38 | 0.06 | 7 |
| 11 | 12-Aug | 261.50 | 261.50 | 253.45 | 255.35 | 255.41 | -0.43 | 268.12 | 7,074 | 2.34 | 5,405 | 3.09 | 0.14 | 15 |
| 12 | 11-Aug | 262.20 | 262.95 | 255.00 | 256.45 | 259.10 | -1.44 | 269.27 | 8,096 | 2.68 | 6,354 | 3.64 | 0.16 | 18 |
| 13 | 08-Aug | 268.65 | 271.95 | 257.10 | 260.20 | 263.61 | -2.05 | 273.21 | 9,803 | 3.25 | 6,890 | 3.94 | 0.18 | 20 |
| 14 | 07-Aug | 269.45 | 269.45 | 263.10 | 265.65 | 266.49 | -0.30 | 278.93 | 11,486 | 3.81 | 8,851 | 5.06 | 0.24 | 25 |
| 15 | 06-Aug | 277.55 | 281.15 | 263.40 | 266.45 | 267.74 | -2.60 | 279.77 | 27,641 | 9.16 | 18,017 | 10.31 | 0.48 | 51 |
| 16 | 05-Aug | 298.00 | 308.00 | 266.35 | 273.55 | 284.03 | -8.74 | 287.23 | 50,814 | 16.84 | 31,594 | 18.07 | 0.90 | 90 |
| 17 | 04-Aug | 299.70 | 301.90 | 297.10 | 299.75 | 299.49 | 1.18 | 314.74 | 3,105 | 1.03 | 2,462 | 1.41 | 0.07 | 7 |
| 18 | 01-Aug | 302.95 | 302.95 | 294.55 | 296.25 | 297.66 | -0.54 | 311.06 | 4,022 | 1.33 | 3,153 | 1.80 | 0.09 | 9 |
| 19 | 31-Jul | 298.50 | 299.00 | 293.50 | 297.85 | 296.41 | 0.27 | 312.74 | 5,281 | 1.75 | 3,369 | 1.93 | 0.10 | 10 |
| 20 | 30-Jul | 299.10 | 300.80 | 292.95 | 297.05 | 296.65 | -0.55 | 311.90 | 7,480 | 2.48 | 6,439 | 3.68 | 0.19 | 18 |
| 21 | 29-Jul | 294.70 | 299.40 | 294.70 | 298.70 | 298.35 | 2.03 | 313.64 | 4,812 | 1.59 | 3,900 | 2.23 | 0.12 | 11 |
| 22 | 28-Jul | 299.20 | 299.70 | 290.35 | 292.75 | 296.24 | -0.88 | 307.39 | 3,128 | 1.04 | 1,747 | 1.00 | 0.05 | 5 |
| 23 | 25-Jul | 301.85 | 301.85 | 295.05 | 295.35 | 297.19 | -1.17 | 310.12 | 6,700 | 2.22 | 4,739 | 2.71 | 0.14 | 13 |
| 24 | 24-Jul | 302.25 | 304.00 | 294.50 | 298.85 | 299.50 | -0.47 | 313.79 | 11,376 | 3.77 | 7,645 | 4.37 | 0.23 | 22 |
| 25 | 23-Jul | 302.00 | 304.90 | 299.50 | 300.25 | 301.50 | -0.51 | 315.26 | 15,425 | 5.11 | 12,785 | 7.31 | 0.39 | 36 |
| 26 | 22-Jul | 303.30 | 316.30 | 299.95 | 301.80 | 307.62 | 0.50 | 316.89 | 30,717 | 10.18 | 13,781 | 7.88 | 0.42 | 39 |
| 27 | 21-Jul | 305.65 | 305.65 | 299.70 | 300.30 | 301.30 | -0.73 | 315.32 | 6,130 | 2.03 | 3,987 | 2.28 | 0.12 | 11 |
| 28 | 18-Jul | 305.40 | 306.95 | 300.65 | 302.50 | 302.88 | 0.02 | 317.63 | 6,377 | 2.11 | 5,058 | 2.89 | 0.15 | 14 |
| 29 | 17-Jul | 306.85 | 307.00 | 300.70 | 302.45 | 303.10 | -1.10 | 317.57 | 8,598 | 2.85 | 5,021 | 2.87 | 0.15 | 14 |
| 30 | 16-Jul | 303.40 | 308.00 | 297.85 | 305.80 | 301.80 | 1.80 | 321.09 | 21,005 | 6.96 | 15,301 | 8.75 | 0.46 | 43 |
| 31 | 15-Jul | 302.25 | 306.10 | 298.05 | 300.40 | 300.64 | -0.94 | 315.42 | 18,164 | 6.02 | 11,529 | 6.60 | 0.35 | 33 |
| 32 | 14-Jul | 306.60 | 307.00 | 302.20 | 303.25 | 303.75 | -0.25 | 318.41 | 3,016 | 1.00 | 1,858 | 1.06 | 0.06 | 5 |
| 33 | 11-Jul | 306.00 | 309.80 | 302.20 | 304.00 | 306.47 | -1.01 | 319.00 | 5,507 | 1.83 | 4,303 | 2.46 | 0.13 | 12 |
| 34 | 10-Jul | 306.55 | 310.00 | 305.95 | 307.10 | 308.23 | 0.67 | 322.46 | 3,540 | 1.17 | 2,297 | 1.31 | 0.07 | 7 |
| 35 | 09-Jul | 309.75 | 309.85 | 303.00 | 305.05 | 306.39 | -0.59 | 320.30 | 10,359 | 3.43 | 7,712 | 4.41 | 0.24 | 22 |
| 36 | 08-Jul | 315.80 | 316.25 | 302.00 | 306.85 | 308.63 | -0.95 | 322.19 | 11,131 | 3.69 | 5,679 | 3.25 | 0.18 | 16 |
| 37 | 07-Jul | 305.00 | 315.00 | 305.00 | 309.80 | 311.28 | 0.31 | 325.29 | 9,687 | 3.21 | 6,628 | 3.79 | 0.21 | 19 |
| 38 | 04-Jul | 312.80 | 312.80 | 306.00 | 308.85 | 308.23 | -0.31 | 324.29 | 5,227 | 1.73 | 3,081 | 1.76 | 0.09 | 9 |
| 39 | 03-Jul | 313.75 | 313.75 | 306.25 | 309.80 | 309.79 | 0.72 | 325.29 | 8,331 | 2.76 | 4,580 | 2.62 | 0.14 | 13 |
| 40 | 02-Jul | 310.00 | 312.70 | 306.15 | 307.60 | 308.36 | -1.08 | 322.98 | 5,481 | 1.82 | 3,729 | 2.13 | 0.11 | 11 |
| 41 | 01-Jul | 306.45 | 314.00 | 304.10 | 310.95 | 307.97 | 1.97 | 326.50 | 13,408 | 4.44 | 7,848 | 4.49 | 0.24 | 22 |
| 42 | 30-Jun | 314.00 | 314.00 | 300.10 | 304.95 | 305.88 | -1.31 | 320.20 | 20,918 | 6.93 | 15,794 | 9.04 | 0.48 | 45 |
| 43 | 27-Jun | 313.95 | 314.90 | 307.05 | 309.00 | 310.73 | -0.87 | 324.00 | 8,656 | 2.87 | 4,311 | 2.47 | 0.13 | 12 |
| 44 | 26-Jun | 311.10 | 315.25 | 307.75 | 311.70 | 311.46 | -0.30 | 327.29 | 8,785 | 2.91 | 4,459 | 2.55 | 0.14 | 13 |
| 45 | 25-Jun | 307.20 | 315.20 | 307.00 | 312.65 | 312.51 | 2.66 | 328.28 | 8,663 | 2.87 | 4,507 | 2.58 | 0.14 | 13 |
| 46 | 24-Jun | 305.00 | 311.40 | 301.80 | 304.55 | 305.84 | 0.51 | 319.78 | 13,508 | 4.48 | 5,705 | 3.26 | 0.17 | 16 |
| 47 | 23-Jun | 306.10 | 310.20 | 300.00 | 303.00 | 303.69 | -2.82 | 318.00 | 17,660 | 5.85 | 9,463 | 5.41 | 0.29 | 27 |
| 48 | 20-Jun | 315.60 | 316.95 | 308.05 | 311.80 | 311.08 | -0.42 | 327.39 | 10,492 | 3.48 | 6,242 | 3.57 | 0.19 | 18 |
| 49 | 19-Jun | 323.65 | 323.65 | 307.40 | 313.10 | 313.60 | -1.39 | 328.76 | 6,866 | 2.28 | 4,014 | 2.30 | 0.13 | 11 |
| 50 | 18-Jun | 317.45 | 322.00 | 313.15 | 317.50 | 316.71 | 0.02 | 333.38 | 7,244 | 2.40 | 4,471 | 2.56 | 0.14 | 13 |
| 51 | 17-Jun | 323.55 | 323.55 | 316.00 | 317.45 | 318.62 | -0.86 | 333.32 | 10,052 | 3.33 | 5,931 | 3.39 | 0.19 | 17 |
| 52 | 16-Jun | 328.05 | 329.95 | 316.95 | 320.20 | 320.50 | -3.10 | 336.21 | 13,457 | 4.46 | 9,386 | 5.37 | 0.30 | 27 |
| 53 | 13-Jun | 333.95 | 334.50 | 327.05 | 330.45 | 330.07 | -1.43 | 346.97 | 9,243 | 3.06 | 4,071 | 2.33 | 0.13 | 12 |
| 54 | 12-Jun | 341.60 | 341.60 | 332.25 | 335.25 | 336.00 | -0.68 | 352.01 | 6,011 | 1.99 | 4,366 | 2.50 | 0.00 | 12 |
| 55 | 11-Jun | 344.00 | 345.00 | 336.00 | 337.55 | 340.29 | 0.24 | 354.43 | 21,944 | 7.27 | 14,364 | 8.22 | 0.49 | 41 |
| 56 | 10-Jun | 336.60 | 350.25 | 335.00 | 336.75 | 340.00 | 0.54 | 353.59 | 20,793 | 6.89 | 12,843 | 7.35 | 0.00 | 36 |
| 57 | 09-Jun | 333.20 | 336.55 | 329.30 | 334.95 | 334.07 | 1.09 | 351.70 | 9,836 | 3.26 | 5,873 | 3.36 | 0.20 | 17 |
| 58 | 06-Jun | 328.00 | 336.20 | 326.55 | 331.35 | 331.64 | -0.06 | 347.92 | 13,363 | 4.43 | 9,186 | 5.26 | 0.30 | 26 |
| 59 | 05-Jun | 325.80 | 346.00 | 323.25 | 331.55 | 336.52 | 2.06 | 348.13 | 27,546 | 9.13 | 18,759 | 10.73 | 0.63 | 53 |
| 60 | 04-Jun | 327.00 | 329.70 | 321.05 | 324.85 | 324.52 | -0.66 | 341.09 | 15,907 | 5.27 | 10,094 | 5.77 | 0.33 | 29 |
| 61 | 03-Jun | 330.15 | 334.35 | 325.40 | 327.00 | 330.31 | -1.79 | 343.00 | 10,441 | 3.46 | 7,319 | 4.19 | 0.24 | 21 |
| 62 | 02-Jun | 333.00 | 337.00 | 327.05 | 332.95 | 333.51 | 0.38 | 349.60 | 14,075 | 4.67 | 10,124 | 5.79 | 0.34 | 29 |
| 63 | 30-May | 334.25 | 339.00 | 328.30 | 331.70 | 333.82 | -0.51 | 348.29 | 15,368 | 5.09 | 8,479 | 4.85 | 0.28 | 24 |
| 64 | 29-May | 333.00 | 336.10 | 331.55 | 333.40 | 333.78 | -0.61 | 350.07 | 8,769 | 2.91 | 6,800 | 3.89 | 0.23 | 19 |
| 65 | 28-May | 338.65 | 339.90 | 332.60 | 335.45 | 336.31 | -1.34 | 352.22 | 14,315 | 4.74 | 11,060 | 6.33 | 0.37 | 31 |
| 66 | 27-May | 342.00 | 345.65 | 335.55 | 340.00 | 340.28 | -1.09 | 357.00 | 19,447 | 6.45 | 12,776 | 7.31 | 0.43 | 36 |
| 67 | 26-May | 350.00 | 357.00 | 331.65 | 343.75 | 344.38 | -0.72 | 360.94 | 84,988 | 28.17 | 51,835 | 29.65 | 1.79 | 147 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND