| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 368.95 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 190.03 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 10,500,000 | Low52 Date: 09-Dec-2025 | SHP: 65.59 / 0.0 / 0.0 / 34.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 354.0 / 262.6 | Month: 323.0 / 190.03 | Week: 327.9 / 299.0 | Day: 321.9 / 313.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 319.90 | 321.90 | 313.70 | 315.10 | 317.77 | -0.47 | 330.86 | 1,741 | 1.71 | 0 | 0.00 | 0.00 | 5 |
| 2 | 06-Apr | 322.85 | 322.85 | 313.10 | 316.60 | 315.69 | -1.94 | 332.43 | 1,878 | 1.84 | 0 | 0.00 | 0.00 | 5 |
| 3 | 02-Apr | 319.40 | 323.00 | 310.00 | 322.85 | 318.54 | 1.08 | 338.99 | 4,378 | 4.29 | 0 | 0.00 | 0.00 | 12 |
| 4 | 01-Apr | 316.00 | 324.70 | 314.00 | 319.40 | 320.03 | 2.63 | 335.37 | 3,070 | 3.01 | 0 | 0.00 | 0.00 | 8 |
| 5 | 30-Mar | 309.75 | 325.00 | 303.00 | 311.20 | 314.36 | 0.47 | 326.76 | 6,117 | 5.99 | 0 | 0.00 | 0.00 | 17 |
| 6 | 27-Mar | 312.00 | 325.00 | 309.50 | 309.75 | 312.79 | -1.67 | 325.24 | 8,057 | 7.89 | 0 | 0.00 | 0.00 | 22 |
| 7 | 25-Mar | 306.00 | 315.70 | 306.00 | 315.00 | 313.24 | 4.76 | 330.00 | 3,362 | 3.29 | 0 | 0.00 | 0.00 | 9 |
| 8 | 24-Mar | 290.00 | 300.70 | 288.05 | 300.70 | 298.63 | 4.99 | 315.74 | 3,608 | 3.53 | 0 | 0.00 | 0.00 | 10 |
| 9 | 23-Mar | 300.00 | 300.60 | 285.90 | 286.40 | 290.95 | -4.82 | 300.72 | 6,068 | 5.94 | 0 | 0.00 | 0.00 | 17 |
| 10 | 20-Mar | 307.45 | 307.45 | 300.00 | 300.90 | 301.33 | -2.24 | 315.95 | 3,285 | 3.22 | 0 | 0.00 | 0.00 | 9 |
| 11 | 19-Mar | 299.25 | 312.00 | 299.25 | 307.80 | 306.73 | 2.84 | 323.19 | 4,114 | 4.03 | 0 | 0.00 | 0.00 | 11 |
| 12 | 18-Mar | 306.25 | 314.75 | 297.00 | 299.30 | 304.16 | -1.79 | 314.27 | 9,740 | 9.54 | 0 | 0.00 | 0.00 | 27 |
| 13 | 17-Mar | 318.00 | 318.00 | 304.75 | 304.75 | 306.90 | -4.99 | 319.99 | 14,322 | 14.03 | 0 | 0.00 | 0.00 | 40 |
| 14 | 16-Mar | 323.30 | 328.00 | 318.00 | 320.75 | 322.05 | -0.11 | 336.79 | 4,732 | 4.63 | 0 | 0.00 | 0.00 | 13 |
| 15 | 13-Mar | 338.40 | 338.50 | 319.35 | 321.10 | 322.43 | -4.48 | 337.16 | 22,372 | 21.91 | 0 | 0.00 | 0.00 | 62 |
| 16 | 12-Mar | 341.10 | 341.10 | 325.50 | 336.15 | 331.41 | -0.22 | 352.96 | 3,807 | 3.73 | 0 | 0.00 | 0.00 | 11 |
| 17 | 11-Mar | 340.00 | 340.00 | 330.00 | 336.90 | 336.78 | -0.01 | 353.75 | 3,153 | 3.09 | 0 | 0.00 | 0.00 | 9 |
| 18 | 10-Mar | 341.35 | 348.85 | 332.45 | 336.95 | 342.17 | -1.29 | 353.80 | 8,573 | 8.40 | 0 | 0.00 | 0.00 | 24 |
| 19 | 09-Mar | 332.00 | 342.00 | 316.05 | 341.35 | 340.11 | 4.79 | 358.42 | 33,732 | 33.04 | 0 | 0.00 | 0.00 | 93 |
| 20 | 06-Mar | 324.70 | 340.00 | 321.00 | 325.75 | 336.09 | 0.32 | 342.04 | 9,114 | 8.93 | 0 | 0.00 | 0.00 | 25 |
| 21 | 05-Mar | 323.00 | 330.00 | 313.00 | 324.70 | 322.16 | 1.47 | 340.94 | 3,660 | 3.58 | 0 | 0.00 | 0.00 | 10 |
| 22 | 04-Mar | 314.65 | 321.00 | 301.35 | 320.00 | 314.44 | 1.59 | 336.00 | 6,773 | 6.63 | 0 | 0.00 | 0.00 | 19 |
| 23 | 02-Mar | 310.00 | 324.40 | 298.00 | 315.00 | 307.37 | 0.90 | 330.00 | 6,448 | 6.32 | 0 | 0.00 | 0.00 | 18 |
| 24 | 27-Feb | 324.00 | 324.00 | 310.05 | 312.20 | 313.40 | -1.20 | 327.81 | 1,020 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 25 | 26-Feb | 315.90 | 322.00 | 314.00 | 316.00 | 317.07 | -2.47 | 331.00 | 2,600 | 2.55 | 0 | 0.00 | 0.00 | 7 |
| 26 | 25-Feb | 310.00 | 327.00 | 310.00 | 324.00 | 322.28 | 3.85 | 340.00 | 5,363 | 5.25 | 0 | 0.00 | 0.00 | 15 |
| 27 | 24-Feb | 314.75 | 316.95 | 299.00 | 312.00 | 305.66 | -0.57 | 327.00 | 5,307 | 5.20 | 0 | 0.00 | 0.00 | 15 |
| 28 | 23-Feb | 323.15 | 327.90 | 307.00 | 313.80 | 313.10 | -2.89 | 329.49 | 7,919 | 7.76 | 0 | 0.00 | 0.00 | 22 |
| 29 | 20-Feb | 331.00 | 333.00 | 323.05 | 323.15 | 324.50 | -4.97 | 339.31 | 18,859 | 18.47 | 0 | 0.00 | 0.00 | 52 |
| 30 | 19-Feb | 342.00 | 345.00 | 320.65 | 340.05 | 330.32 | 0.76 | 357.05 | 14,717 | 14.41 | 0 | 0.00 | 0.00 | 41 |
| 31 | 18-Feb | 341.05 | 341.05 | 335.15 | 337.50 | 337.77 | -1.04 | 354.38 | 2,241 | 2.19 | 0 | 0.00 | 0.00 | 6 |
| 32 | 17-Feb | 344.00 | 346.25 | 338.00 | 341.05 | 341.49 | -0.22 | 358.10 | 4,302 | 4.21 | 0 | 0.00 | 0.00 | 12 |
| 33 | 16-Feb | 338.30 | 349.00 | 334.50 | 341.80 | 341.68 | 1.30 | 358.89 | 9,888 | 9.68 | 0 | 0.00 | 0.00 | 27 |
| 34 | 13-Feb | 335.00 | 340.00 | 330.00 | 337.40 | 336.05 | 1.28 | 354.27 | 9,006 | 8.82 | 0 | 0.00 | 0.00 | 25 |
| 35 | 12-Feb | 339.00 | 339.00 | 332.00 | 333.15 | 333.79 | -1.29 | 349.81 | 1,390 | 1.36 | 0 | 0.00 | 0.00 | 4 |
| 36 | 11-Feb | 339.35 | 339.50 | 328.00 | 337.50 | 335.71 | -0.06 | 354.38 | 5,908 | 5.79 | 0 | 0.00 | 0.00 | 16 |
| 37 | 10-Feb | 339.80 | 339.80 | 328.00 | 337.70 | 334.78 | -0.13 | 354.59 | 8,469 | 8.29 | 0 | 0.00 | 0.00 | 23 |
| 38 | 09-Feb | 334.00 | 340.00 | 328.00 | 338.15 | 335.31 | 1.73 | 355.06 | 8,683 | 8.50 | 0 | 0.00 | 0.00 | 24 |
| 39 | 06-Feb | 335.00 | 337.00 | 326.65 | 332.40 | 332.79 | -0.52 | 349.02 | 7,181 | 7.03 | 3,992 | 3,992.00 | 0.13 | 11 |
| 40 | 05-Feb | 332.95 | 338.80 | 330.00 | 334.15 | 333.07 | 1.12 | 350.86 | 13,130 | 12.86 | 9,965 | 9,965.00 | 0.33 | 28 |
| 41 | 04-Feb | 340.65 | 340.65 | 324.70 | 330.45 | 331.34 | 3.15 | 346.97 | 21,956 | 21.50 | 14,614 | 14,614.00 | 0.48 | 41 |
| 42 | 03-Feb | 305.10 | 324.00 | 305.10 | 320.35 | 317.78 | 6.11 | 336.37 | 39,214 | 38.41 | 22,848 | 22,848.00 | 0.73 | 64 |
| 43 | 02-Feb | 307.60 | 310.00 | 298.00 | 301.90 | 302.85 | -0.89 | 317.00 | 6,465 | 6.33 | 2,958 | 2,958.00 | 0.09 | 8 |
| 44 | 01-Feb | 312.00 | 313.80 | 302.00 | 304.60 | 307.93 | -1.23 | 319.83 | 4,632 | 4.54 | 2,942 | 2,942.00 | 0.09 | 8 |
| 45 | 30-Jan | 292.10 | 321.00 | 292.10 | 308.40 | 305.94 | 3.63 | 323.82 | 22,194 | 21.74 | 14,114 | 14,114.00 | 0.43 | 40 |
| 46 | 29-Jan | 297.20 | 309.90 | 294.00 | 297.60 | 300.43 | -2.38 | 312.48 | 8,201 | 8.03 | 5,781 | 5,781.00 | 0.17 | 16 |
| 47 | 28-Jan | 295.70 | 309.00 | 286.00 | 304.85 | 299.07 | 4.65 | 320.09 | 10,285 | 10.07 | 4,423 | 4,423.00 | 0.13 | 12 |
| 48 | 27-Jan | 298.00 | 305.15 | 290.60 | 291.30 | 295.57 | -3.46 | 305.87 | 8,909 | 8.73 | 5,440 | 5,440.00 | 0.16 | 15 |
| 49 | 23-Jan | 315.65 | 315.65 | 298.00 | 301.75 | 304.93 | -1.58 | 316.84 | 7,282 | 7.13 | 4,706 | 4,706.00 | 0.14 | 13 |
| 50 | 22-Jan | 303.55 | 309.45 | 302.30 | 306.60 | 306.06 | 0.84 | 321.93 | 5,679 | 5.56 | 3,756 | 3,756.00 | 0.11 | 11 |
| 51 | 21-Jan | 297.20 | 316.00 | 287.20 | 304.05 | 295.19 | 2.30 | 319.25 | 10,643 | 10.42 | 5,869 | 5,869.00 | 0.17 | 17 |
| 52 | 20-Jan | 302.65 | 311.00 | 293.70 | 297.20 | 297.68 | -1.31 | 312.06 | 11,303 | 11.07 | 5,696 | 5,696.00 | 0.17 | 16 |
| 53 | 19-Jan | 311.00 | 311.80 | 301.00 | 301.15 | 303.81 | -3.07 | 316.21 | 7,570 | 7.41 | 3,466 | 3,466.00 | 0.11 | 10 |
| 54 | 16-Jan | 286.00 | 314.95 | 286.00 | 310.70 | 300.03 | 6.37 | 326.24 | 15,407 | 15.09 | 9,063 | 9,063.00 | 0.27 | 26 |
| 55 | 14-Jan | 304.75 | 304.75 | 289.25 | 292.10 | 294.05 | -3.04 | 306.71 | 8,334 | 8.16 | 5,392 | 5,392.00 | 0.16 | 15 |
| 56 | 13-Jan | 295.20 | 304.40 | 295.05 | 301.25 | 299.86 | 0.13 | 316.31 | 8,133 | 7.97 | 3,038 | 3,038.00 | 0.09 | 9 |
| 57 | 12-Jan | 314.85 | 320.00 | 292.55 | 300.85 | 312.70 | -0.94 | 315.89 | 71,976 | 70.50 | 41,267 | 41,267.00 | 1.29 | 116 |
| 58 | 09-Jan | 319.00 | 319.00 | 300.65 | 303.70 | 313.67 | -4.36 | 318.89 | 51,526 | 50.47 | 11,135 | 11,135.00 | 0.35 | 31 |
| 59 | 08-Jan | 319.00 | 319.50 | 317.00 | 317.55 | 317.85 | -1.06 | 333.43 | 53,001 | 51.91 | 12,455 | 12,455.00 | 0.40 | 35 |
| 60 | 07-Jan | 324.95 | 324.95 | 318.00 | 320.95 | 320.54 | -0.74 | 337.00 | 54,151 | 53.04 | 16,744 | 16,744.00 | 0.54 | 47 |
| 61 | 06-Jan | 316.40 | 325.90 | 316.40 | 323.35 | 324.43 | 1.22 | 339.52 | 62,272 | 60.99 | 19,064 | 19,064.00 | 0.62 | 54 |
| 62 | 05-Jan | 319.75 | 321.20 | 316.50 | 319.45 | 319.76 | -0.09 | 335.42 | 44,300 | 43.39 | 6,769 | 6,769.00 | 0.22 | 19 |
| 63 | 02-Jan | 322.40 | 322.40 | 315.40 | 319.75 | 319.27 | -0.31 | 335.74 | 60,969 | 59.71 | 23,376 | 23,376.00 | 0.75 | 66 |
| 64 | 01-Jan | 322.90 | 322.90 | 317.15 | 320.75 | 320.67 | 0.55 | 336.79 | 47,998 | 47.01 | 10,779 | 10,779.00 | 0.35 | 30 |
| 65 | 31-Dec | 314.00 | 321.90 | 310.35 | 318.99 | 318.72 | 3.77 | 334.94 | 39,569 | 38.76 | 26,917 | 26,917.00 | 0.86 | 76 |
| 66 | 30-Dec | 314.99 | 314.99 | 305.41 | 307.41 | 307.60 | -0.73 | 322.78 | 4,976 | 4.87 | 3,715 | 3,715.00 | 0.11 | 10 |
| 67 | 29-Dec | 318.90 | 318.90 | 309.28 | 309.66 | 312.61 | -2.11 | 325.14 | 7,462 | 7.31 | 4,411 | 4,411.00 | 0.14 | 12 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND