| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 375.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 221.35 | Barrier: 232.8; Drift%: 1.14 |
| Basic Industry: Dairy Products | Total Equity: 10,500,000 | Low52 Date: 10-Nov-2025 | SHP: 65.59 / 0.0 / 0.57 / 33.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 354.0 / 262.6 | Month: 289.84 / 226.35 | Week: 252.0 / 230.46 | Day: 248.84 / 222.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 222.00 | 248.84 | 222.00 | 235.48 | 236.31 | 5.93 | 247.25 | 58,083 | 19.50 | 36,176 | 18.24 | 0.85 | 102 |
| 2 | 11-Nov | 223.70 | 228.78 | 221.90 | 222.29 | 223.03 | -0.63 | 233.40 | 7,440 | 2.50 | 5,711 | 2.88 | 0.13 | 16 |
| 3 | 10-Nov | 232.80 | 232.80 | 221.35 | 223.70 | 223.64 | -2.01 | 234.89 | 17,014 | 5.71 | 11,955 | 6.03 | 0.27 | 34 |
| 4 | 07-Nov | 234.88 | 236.70 | 226.00 | 228.28 | 230.65 | -1.18 | 239.69 | 11,894 | 3.99 | 7,414 | 3.74 | 0.17 | 21 |
| 5 | 06-Nov | 239.99 | 239.99 | 228.02 | 231.00 | 231.55 | -1.99 | 242.00 | 4,288 | 1.44 | 2,648 | 1.34 | 0.06 | 8 |
| 6 | 04-Nov | 238.00 | 240.01 | 231.35 | 235.68 | 236.82 | -0.65 | 247.46 | 3,424 | 1.15 | 2,406 | 1.21 | 0.06 | 7 |
| 7 | 03-Nov | 239.29 | 239.99 | 235.00 | 237.22 | 236.57 | 0.16 | 249.08 | 2,978 | 1.00 | 1,982 | 1.00 | 0.05 | 6 |
| 8 | 31-Oct | 242.05 | 242.98 | 235.49 | 236.84 | 238.40 | -1.04 | 248.68 | 7,521 | 2.52 | 4,496 | 2.27 | 0.11 | 13 |
| 9 | 30-Oct | 239.00 | 241.94 | 235.61 | 239.33 | 238.48 | 0.81 | 251.30 | 6,533 | 2.19 | 5,541 | 2.79 | 0.13 | 16 |
| 10 | 29-Oct | 241.56 | 242.75 | 236.00 | 237.41 | 239.21 | -0.26 | 249.28 | 5,140 | 1.73 | 3,907 | 1.97 | 0.09 | 11 |
| 11 | 28-Oct | 242.13 | 242.99 | 235.55 | 238.02 | 238.95 | -0.23 | 249.92 | 7,742 | 2.60 | 5,521 | 2.78 | 0.13 | 16 |
| 12 | 27-Oct | 238.80 | 252.00 | 230.46 | 238.58 | 240.79 | 1.15 | 250.51 | 24,101 | 8.09 | 13,022 | 6.57 | 0.31 | 37 |
| 13 | 24-Oct | 238.94 | 239.85 | 232.35 | 235.86 | 237.16 | 0.22 | 247.65 | 12,018 | 4.03 | 9,299 | 4.69 | 0.22 | 26 |
| 14 | 23-Oct | 231.23 | 237.14 | 230.81 | 235.35 | 233.91 | 1.78 | 247.12 | 9,290 | 3.12 | 6,100 | 3.08 | 0.14 | 17 |
| 15 | 21-Oct | 233.00 | 234.87 | 229.00 | 231.23 | 232.05 | 0.95 | 242.79 | 3,666 | 1.23 | 2,975 | 1.50 | 0.07 | 8 |
| 16 | 20-Oct | 228.93 | 230.00 | 227.72 | 229.05 | 228.77 | 0.55 | 240.50 | 3,425 | 1.15 | 2,545 | 1.28 | 0.06 | 7 |
| 17 | 17-Oct | 232.00 | 232.00 | 226.50 | 227.80 | 228.51 | -0.57 | 239.19 | 10,093 | 3.39 | 8,474 | 4.27 | 0.19 | 24 |
| 18 | 16-Oct | 232.88 | 233.41 | 229.00 | 229.11 | 230.30 | -0.16 | 240.57 | 8,271 | 2.78 | 6,634 | 3.35 | 0.15 | 19 |
| 19 | 15-Oct | 230.05 | 233.98 | 227.51 | 229.48 | 229.68 | -0.53 | 240.95 | 12,533 | 4.21 | 9,316 | 4.70 | 0.21 | 26 |
| 20 | 14-Oct | 240.11 | 247.94 | 229.07 | 230.70 | 231.62 | -5.84 | 242.24 | 37,485 | 12.58 | 26,624 | 13.43 | 0.62 | 76 |
| 21 | 13-Oct | 245.98 | 248.11 | 241.23 | 245.02 | 244.64 | -0.39 | 257.27 | 4,611 | 1.55 | 3,259 | 1.64 | 0.08 | 9 |
| 22 | 10-Oct | 246.80 | 247.00 | 240.78 | 245.98 | 244.10 | 0.75 | 258.28 | 3,932 | 1.32 | 2,925 | 1.48 | 0.07 | 8 |
| 23 | 09-Oct | 233.90 | 246.99 | 231.00 | 244.14 | 237.90 | 4.98 | 256.35 | 9,260 | 3.11 | 6,053 | 3.05 | 0.14 | 17 |
| 24 | 08-Oct | 238.98 | 241.98 | 230.88 | 232.56 | 234.44 | -2.20 | 244.19 | 15,462 | 5.19 | 10,982 | 5.54 | 0.26 | 31 |
| 25 | 07-Oct | 242.31 | 244.66 | 236.25 | 237.79 | 240.30 | -1.87 | 249.68 | 9,850 | 3.31 | 6,647 | 3.35 | 0.16 | 19 |
| 26 | 06-Oct | 248.00 | 248.00 | 239.05 | 242.31 | 243.09 | -1.99 | 254.43 | 8,860 | 2.97 | 5,092 | 2.57 | 0.12 | 14 |
| 27 | 03-Oct | 238.90 | 265.19 | 238.85 | 247.24 | 254.98 | 3.80 | 259.60 | 46,265 | 15.53 | 19,684 | 9.93 | 0.50 | 56 |
| 28 | 01-Oct | 233.10 | 239.00 | 230.42 | 238.18 | 236.17 | 3.70 | 250.09 | 10,814 | 3.63 | 5,334 | 2.69 | 0.13 | 15 |
| 29 | 30-Sep | 234.90 | 237.39 | 226.35 | 229.68 | 232.32 | -1.86 | 241.16 | 9,417 | 3.16 | 6,461 | 3.26 | 0.15 | 18 |
| 30 | 29-Sep | 239.98 | 241.00 | 233.00 | 234.03 | 236.97 | -1.63 | 245.73 | 14,965 | 5.02 | 10,221 | 5.15 | 0.24 | 29 |
| 31 | 26-Sep | 241.90 | 241.90 | 236.82 | 237.91 | 238.25 | -1.13 | 249.81 | 7,311 | 2.45 | 5,584 | 2.82 | 0.13 | 16 |
| 32 | 25-Sep | 243.90 | 246.54 | 240.00 | 240.62 | 241.86 | -0.86 | 252.65 | 8,872 | 2.98 | 6,247 | 3.15 | 0.15 | 18 |
| 33 | 24-Sep | 244.00 | 249.60 | 241.10 | 242.70 | 244.19 | -0.63 | 254.84 | 14,401 | 4.83 | 7,081 | 3.57 | 0.17 | 20 |
| 34 | 23-Sep | 252.90 | 255.88 | 243.31 | 244.24 | 247.45 | -2.71 | 256.45 | 14,825 | 4.98 | 10,145 | 5.12 | 0.25 | 29 |
| 35 | 22-Sep | 261.19 | 263.77 | 249.20 | 251.05 | 255.49 | -3.88 | 263.60 | 24,509 | 8.23 | 13,969 | 7.04 | 0.36 | 40 |
| 36 | 19-Sep | 260.00 | 267.89 | 257.42 | 261.19 | 260.81 | -0.61 | 274.25 | 5,823 | 1.95 | 3,538 | 1.78 | 0.09 | 10 |
| 37 | 18-Sep | 264.00 | 265.78 | 261.00 | 262.79 | 263.79 | 0.54 | 275.93 | 4,849 | 1.63 | 2,542 | 1.28 | 0.07 | 7 |
| 38 | 17-Sep | 269.17 | 272.49 | 260.00 | 261.37 | 267.05 | -2.42 | 274.44 | 24,144 | 8.10 | 7,302 | 3.68 | 0.19 | 21 |
| 39 | 16-Sep | 274.40 | 275.82 | 262.97 | 267.84 | 269.98 | -1.21 | 281.23 | 22,926 | 7.70 | 7,296 | 3.68 | 0.20 | 21 |
| 40 | 15-Sep | 249.61 | 289.84 | 248.00 | 271.13 | 272.41 | 8.62 | 284.69 | 97,820 | 32.84 | 36,946 | 18.63 | 1.01 | 105 |
| 41 | 12-Sep | 251.73 | 252.76 | 247.70 | 249.61 | 249.80 | -0.05 | 262.09 | 4,502 | 1.51 | 3,359 | 1.69 | 0.08 | 10 |
| 42 | 11-Sep | 253.16 | 254.00 | 244.90 | 249.74 | 249.79 | -0.04 | 262.23 | 12,527 | 4.21 | 7,880 | 3.97 | 0.20 | 22 |
| 43 | 10-Sep | 251.64 | 254.45 | 245.20 | 249.85 | 249.69 | 0.12 | 262.34 | 14,677 | 4.93 | 8,203 | 4.14 | 0.20 | 23 |
| 44 | 09-Sep | 253.50 | 254.91 | 247.51 | 249.54 | 251.19 | -0.79 | 262.02 | 5,270 | 1.77 | 3,179 | 1.60 | 0.08 | 9 |
| 45 | 08-Sep | 260.70 | 260.70 | 250.20 | 251.53 | 254.65 | -1.95 | 264.11 | 9,667 | 3.25 | 3,322 | 1.68 | 0.08 | 9 |
| 46 | 05-Sep | 266.99 | 271.39 | 252.25 | 256.52 | 262.79 | -3.11 | 269.35 | 18,676 | 6.27 | 6,595 | 3.33 | 0.17 | 19 |
| 47 | 04-Sep | 268.80 | 279.01 | 261.01 | 264.75 | 270.35 | -0.25 | 277.99 | 40,384 | 13.56 | 15,481 | 7.81 | 0.42 | 44 |
| 48 | 03-Sep | 251.74 | 277.00 | 246.77 | 265.41 | 268.64 | 6.45 | 278.68 | 92,217 | 30.96 | 29,605 | 14.93 | 0.80 | 84 |
| 49 | 02-Sep | 244.77 | 255.02 | 240.55 | 249.34 | 247.72 | 3.77 | 261.81 | 17,650 | 5.92 | 14,660 | 7.39 | 0.36 | 42 |
| 50 | 01-Sep | 244.50 | 247.59 | 240.00 | 240.27 | 241.49 | -1.16 | 252.28 | 7,692 | 2.58 | 6,616 | 3.34 | 0.16 | 19 |
| 51 | 29-Aug | 249.70 | 249.70 | 243.00 | 243.10 | 243.91 | -0.78 | 255.26 | 5,866 | 1.97 | 4,810 | 2.43 | 0.12 | 14 |
| 52 | 28-Aug | 245.00 | 247.25 | 242.10 | 245.00 | 245.19 | -0.43 | 257.00 | 7,515 | 2.52 | 6,841 | 3.45 | 0.17 | 19 |
| 53 | 26-Aug | 253.90 | 253.90 | 245.45 | 246.05 | 247.06 | -1.50 | 258.35 | 14,126 | 4.74 | 11,742 | 5.92 | 0.29 | 33 |
| 54 | 25-Aug | 242.00 | 254.00 | 242.00 | 249.80 | 250.06 | 0.69 | 262.29 | 11,549 | 3.88 | 7,745 | 3.91 | 0.19 | 22 |
| 55 | 22-Aug | 250.00 | 253.30 | 243.00 | 248.10 | 246.80 | 0.81 | 260.51 | 21,941 | 7.37 | 7,811 | 3.94 | 0.19 | 22 |
| 56 | 21-Aug | 256.45 | 258.00 | 245.05 | 246.10 | 249.06 | -2.48 | 258.41 | 12,776 | 4.29 | 4,192 | 2.11 | 0.10 | 12 |
| 57 | 20-Aug | 242.25 | 260.00 | 238.40 | 252.35 | 249.84 | 5.28 | 264.97 | 55,831 | 18.74 | 36,540 | 18.43 | 0.91 | 104 |
| 58 | 19-Aug | 242.55 | 246.85 | 236.25 | 239.70 | 241.14 | 0.80 | 251.69 | 15,746 | 5.29 | 11,292 | 5.69 | 0.27 | 32 |
| 59 | 18-Aug | 255.90 | 255.90 | 232.35 | 237.80 | 240.78 | -5.67 | 249.69 | 29,213 | 9.81 | 15,551 | 7.84 | 0.37 | 44 |
| 60 | 14-Aug | 258.00 | 258.00 | 249.85 | 252.10 | 252.20 | -1.29 | 264.71 | 5,277 | 1.77 | 3,003 | 1.51 | 0.08 | 9 |
| 61 | 13-Aug | 265.35 | 265.35 | 253.00 | 255.40 | 255.67 | 0.02 | 268.17 | 3,959 | 1.33 | 2,411 | 1.22 | 0.06 | 7 |
| 62 | 12-Aug | 261.50 | 261.50 | 253.45 | 255.35 | 255.41 | -0.43 | 268.12 | 7,074 | 2.37 | 5,405 | 2.73 | 0.14 | 15 |
| 63 | 11-Aug | 262.20 | 262.95 | 255.00 | 256.45 | 259.10 | -1.44 | 269.27 | 8,096 | 2.72 | 6,354 | 3.20 | 0.16 | 18 |
| 64 | 08-Aug | 268.65 | 271.95 | 257.10 | 260.20 | 263.61 | -2.05 | 273.21 | 9,803 | 3.29 | 6,890 | 3.47 | 0.18 | 20 |
| 65 | 07-Aug | 269.45 | 269.45 | 263.10 | 265.65 | 266.49 | -0.30 | 278.93 | 11,486 | 3.86 | 8,851 | 4.46 | 0.24 | 25 |
| 66 | 06-Aug | 277.55 | 281.15 | 263.40 | 266.45 | 267.74 | -2.60 | 279.77 | 27,641 | 9.28 | 18,017 | 9.09 | 0.48 | 51 |
| 67 | 05-Aug | 298.00 | 308.00 | 266.35 | 273.55 | 284.03 | -8.74 | 287.23 | 50,814 | 17.06 | 31,594 | 15.93 | 0.90 | 90 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND