| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 148.5 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,000 | High52 Date: 01-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 118.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 18,269,000 | Low52 Date: 15-Oct-2025 | SHP: 73.0 / 5.26 / 3.36 / 18.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 143.4 / 123.15 | Week: 133.9 / 127.65 | Day: 137.0 / 130.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 132.00 | 137.00 | 130.00 | 136.00 | 132.76 | 2.99 | 248.00 | 40,000 | 39.96 | 32,000 | 31.97 | 0.42 | 95 |
| 2 | 11-Nov | 135.35 | 135.35 | 132.00 | 132.05 | 132.89 | -2.44 | 241.24 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 17 |
| 3 | 10-Nov | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.00 | 247.27 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 4 | 07-Nov | 134.85 | 136.50 | 132.10 | 135.35 | 134.70 | 0.82 | 247.27 | 14,000 | 13.99 | 13,000 | 12.99 | 0.18 | 55 |
| 5 | 06-Nov | 136.65 | 136.65 | 131.30 | 134.25 | 132.52 | 2.79 | 245.26 | 68,000 | 67.93 | 52,000 | 51.95 | 0.69 | 222 |
| 6 | 04-Nov | 131.90 | 133.00 | 130.00 | 130.60 | 131.38 | -1.80 | 238.59 | 30,000 | 29.97 | 30,000 | 29.97 | 0.39 | 128 |
| 7 | 03-Nov | 135.10 | 135.10 | 133.00 | 133.00 | 133.59 | 1.18 | 242.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.09 | 30 |
| 8 | 31-Oct | 131.15 | 131.50 | 128.60 | 131.45 | 130.66 | 0.19 | 240.15 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 17 |
| 9 | 30-Oct | 130.00 | 131.45 | 127.65 | 131.20 | 128.90 | 0.85 | 239.69 | 16,000 | 15.98 | 8,000 | 7.99 | 0.10 | 34 |
| 10 | 29-Oct | 132.95 | 133.00 | 130.10 | 130.10 | 132.40 | 0.08 | 237.68 | 23,000 | 22.98 | 19,000 | 18.98 | 0.25 | 81 |
| 11 | 28-Oct | 133.90 | 133.90 | 130.00 | 130.00 | 131.98 | -1.52 | 237.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 17 |
| 12 | 27-Oct | 131.70 | 132.95 | 131.70 | 132.00 | 131.93 | 1.42 | 241.00 | 13,000 | 12.99 | 11,000 | 10.99 | 0.15 | 47 |
| 13 | 24-Oct | 135.00 | 135.00 | 128.50 | 130.15 | 130.60 | 1.44 | 237.77 | 26,000 | 25.97 | 15,000 | 14.99 | 0.20 | 64 |
| 14 | 23-Oct | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.00 | 234.39 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 9 |
| 15 | 21-Oct | 131.00 | 131.00 | 123.10 | 128.30 | 127.78 | 2.64 | 234.39 | 24,000 | 23.98 | 20,000 | 19.98 | 0.26 | 85 |
| 16 | 17-Oct | 119.05 | 125.00 | 119.05 | 125.00 | 124.30 | -0.32 | 228.00 | 24,000 | 23.98 | 22,000 | 21.98 | 0.27 | 94 |
| 17 | 15-Oct | 124.00 | 125.40 | 118.00 | 125.40 | 122.79 | -0.04 | 229.09 | 42,000 | 41.96 | 41,000 | 40.96 | 0.50 | 175 |
| 18 | 14-Oct | 120.05 | 126.40 | 120.00 | 125.45 | 123.98 | -0.36 | 229.18 | 8,000 | 7.99 | 6,000 | 5.99 | 0.07 | 26 |
| 19 | 13-Oct | 125.00 | 125.90 | 119.80 | 125.90 | 123.86 | 0.72 | 230.01 | 14,000 | 13.99 | 13,000 | 12.99 | 0.16 | 55 |
| 20 | 10-Oct | 125.50 | 129.00 | 125.00 | 125.00 | 126.50 | 1.63 | 228.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 13 |
| 21 | 09-Oct | 122.10 | 127.50 | 122.10 | 123.00 | 124.34 | -1.99 | 224.00 | 10,000 | 9.99 | 6,000 | 5.99 | 0.07 | 26 |
| 22 | 08-Oct | 124.30 | 126.85 | 124.30 | 125.50 | 125.59 | -1.61 | 229.28 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 21 |
| 23 | 07-Oct | 129.00 | 129.00 | 124.75 | 127.55 | 127.66 | -0.16 | 233.02 | 16,000 | 15.98 | 11,000 | 10.99 | 0.14 | 47 |
| 24 | 06-Oct | 125.00 | 129.20 | 123.65 | 127.75 | 126.15 | -1.66 | 233.39 | 10,000 | 9.99 | 8,000 | 7.99 | 0.10 | 34 |
| 25 | 01-Oct | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.48 | 237.31 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 26 | 30-Sep | 130.50 | 131.30 | 124.00 | 128.00 | 127.84 | -0.47 | 233.00 | 19,000 | 18.98 | 16,000 | 15.98 | 0.20 | 68 |
| 27 | 29-Sep | 128.70 | 129.95 | 123.15 | 128.60 | 128.47 | -0.08 | 234.94 | 119,000 | 118.88 | 116,000 | 115.88 | 1.49 | 495 |
| 28 | 26-Sep | 129.80 | 129.80 | 124.00 | 128.70 | 126.08 | -0.16 | 235.12 | 9,000 | 8.99 | 9,000 | 8.99 | 0.11 | 38 |
| 29 | 25-Sep | 132.00 | 133.00 | 127.30 | 128.90 | 129.42 | -0.66 | 235.49 | 23,000 | 22.98 | 20,000 | 19.98 | 0.26 | 85 |
| 30 | 24-Sep | 133.00 | 133.00 | 126.00 | 129.75 | 129.09 | -0.31 | 237.04 | 31,000 | 30.97 | 26,000 | 25.97 | 0.34 | 111 |
| 31 | 23-Sep | 133.40 | 133.40 | 130.15 | 130.15 | 131.94 | 2.32 | 237.77 | 9,000 | 8.99 | 8,000 | 7.99 | 0.11 | 34 |
| 32 | 22-Sep | 131.70 | 133.50 | 126.60 | 127.20 | 130.88 | -3.42 | 232.38 | 67,000 | 66.93 | 57,000 | 56.94 | 0.75 | 243 |
| 33 | 19-Sep | 130.50 | 132.00 | 128.50 | 131.70 | 129.93 | -0.23 | 240.60 | 77,000 | 76.92 | 45,000 | 44.96 | 0.58 | 192 |
| 34 | 18-Sep | 132.55 | 136.35 | 130.00 | 132.00 | 131.28 | -3.23 | 241.00 | 41,000 | 40.96 | 38,000 | 37.96 | 0.50 | 162 |
| 35 | 17-Sep | 136.35 | 136.40 | 132.50 | 136.40 | 133.41 | -0.44 | 249.19 | 15,000 | 14.99 | 14,000 | 13.99 | 0.19 | 60 |
| 36 | 16-Sep | 135.05 | 137.45 | 134.85 | 137.00 | 136.09 | 1.44 | 250.00 | 14,000 | 13.99 | 13,000 | 12.99 | 0.18 | 55 |
| 37 | 15-Sep | 143.40 | 143.40 | 133.05 | 135.05 | 135.64 | -3.12 | 246.72 | 37,000 | 36.96 | 29,000 | 28.97 | 0.39 | 124 |
| 38 | 12-Sep | 130.00 | 141.90 | 128.95 | 139.40 | 136.77 | 2.73 | 254.67 | 311,000 | 310.69 | 178,000 | 177.82 | 2.43 | 759 |
| 39 | 11-Sep | 140.10 | 140.10 | 130.95 | 135.70 | 134.08 | -1.52 | 247.91 | 119,000 | 118.88 | 102,000 | 101.90 | 1.37 | 435 |
| 40 | 10-Sep | 140.00 | 140.00 | 137.00 | 137.80 | 138.30 | -1.92 | 251.75 | 58,000 | 57.94 | 57,000 | 56.94 | 0.79 | 243 |
| 41 | 09-Sep | 142.00 | 142.10 | 138.85 | 140.50 | 141.51 | -0.88 | 256.68 | 317,000 | 316.68 | 315,000 | 314.69 | 4.46 | 1,343 |
| 42 | 08-Sep | 142.30 | 142.30 | 135.80 | 141.75 | 141.55 | 0.53 | 258.96 | 160,000 | 159.84 | 119,000 | 118.88 | 1.68 | 99,900 |
| 43 | 05-Sep | 141.90 | 142.00 | 136.00 | 141.00 | 139.37 | 0.21 | 257.00 | 110,000 | 109.89 | 104,000 | 103.90 | 1.45 | 99,900 |
| 44 | 04-Sep | 140.80 | 141.50 | 132.45 | 140.70 | 135.99 | 0.93 | 257.04 | 119,000 | 118.88 | 85,000 | 84.92 | 1.16 | 99,900 |
| 45 | 03-Sep | 129.45 | 141.00 | 129.45 | 139.40 | 138.54 | 2.31 | 254.67 | 161,000 | 160.84 | 147,000 | 146.85 | 2.04 | 99,900 |
| 46 | 02-Sep | 134.40 | 142.00 | 134.40 | 136.25 | 135.54 | -3.68 | 248.92 | 277,000 | 276.72 | 242,000 | 241.76 | 3.28 | 99,900 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL