| 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: 96.0 | Barrier: 113.25; Drift%: 2.33 |
| Basic Industry: Other Food Products | Total Equity: 18,269,000 | Low52 Date: 27-Mar-2026 | 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: 143.0 / 123.0 | Week: 133.85 / 122.15 | Day: 119.0 / 112.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 119.00 | 119.00 | 112.00 | 115.95 | 114.81 | 0.96 | 211.83 | 10,000 | 9.99 | 6,000 | 5.99 | 0.07 | 18 |
| 2 | 06-Apr | 113.50 | 115.00 | 109.00 | 114.85 | 112.71 | 9.38 | 209.82 | 91,000 | 90.91 | 75,000 | 74.93 | 0.85 | 223 |
| 3 | 02-Apr | 106.15 | 107.00 | 98.35 | 105.00 | 104.35 | -4.50 | 191.00 | 41,000 | 40.96 | 21,000 | 20.98 | 0.22 | 63 |
| 4 | 01-Apr | 112.00 | 113.25 | 108.00 | 109.95 | 111.56 | -0.05 | 200.87 | 124,000 | 123.88 | 102,000 | 101.90 | 1.14 | 304 |
| 5 | 30-Mar | 119.00 | 119.50 | 106.00 | 110.00 | 112.34 | -3.38 | 200.00 | 30,000 | 29.97 | 25,000 | 24.98 | 0.28 | 74 |
| 6 | 27-Mar | 116.50 | 117.00 | 96.00 | 113.85 | 103.49 | -5.12 | 207.99 | 209,000 | 208.79 | 101,000 | 100.90 | 1.05 | 301 |
| 7 | 25-Mar | 118.00 | 122.00 | 118.00 | 120.00 | 119.63 | 0.97 | 219.00 | 13,000 | 12.99 | 5,000 | 5.00 | 0.06 | 15 |
| 8 | 24-Mar | 114.00 | 123.00 | 113.00 | 118.85 | 118.94 | 3.08 | 217.13 | 339,000 | 338.66 | 221,000 | 220.78 | 2.63 | 658 |
| 9 | 23-Mar | 115.30 | 116.90 | 111.00 | 115.30 | 113.58 | -2.33 | 210.64 | 20,000 | 19.98 | 8,000 | 7.99 | 0.09 | 24 |
| 10 | 20-Mar | 119.00 | 123.95 | 113.05 | 118.05 | 119.14 | -3.24 | 215.67 | 100,000 | 99.90 | 45,000 | 44.96 | 0.54 | 134 |
| 11 | 19-Mar | 124.00 | 124.00 | 118.00 | 122.00 | 121.67 | -1.25 | 222.00 | 12,000 | 11.99 | 8,000 | 7.99 | 0.10 | 24 |
| 12 | 18-Mar | 124.95 | 124.95 | 117.35 | 123.55 | 120.55 | 3.00 | 225.71 | 24,000 | 23.98 | 13,000 | 12.99 | 0.16 | 39 |
| 13 | 17-Mar | 119.00 | 123.50 | 119.00 | 119.95 | 120.78 | -1.28 | 219.14 | 20,000 | 19.98 | 14,000 | 13.99 | 0.17 | 42 |
| 14 | 16-Mar | 119.15 | 127.00 | 119.15 | 121.50 | 123.61 | -1.22 | 221.97 | 28,000 | 27.97 | 12,000 | 11.99 | 0.15 | 36 |
| 15 | 13-Mar | 121.50 | 126.00 | 121.50 | 123.00 | 124.07 | -0.81 | 224.00 | 15,000 | 14.99 | 10,000 | 9.99 | 0.12 | 30 |
| 16 | 12-Mar | 117.35 | 126.00 | 116.45 | 124.00 | 120.48 | 2.31 | 226.00 | 13,000 | 12.99 | 9,000 | 8.99 | 0.11 | 27 |
| 17 | 11-Mar | 128.20 | 128.20 | 120.00 | 121.20 | 122.81 | -4.57 | 221.42 | 17,000 | 16.98 | 11,000 | 10.99 | 0.14 | 33 |
| 18 | 10-Mar | 124.25 | 128.70 | 123.05 | 127.00 | 125.81 | -1.47 | 232.00 | 17,000 | 16.98 | 11,000 | 10.99 | 0.14 | 33 |
| 19 | 09-Mar | 124.20 | 129.50 | 124.15 | 128.90 | 127.10 | -1.41 | 235.49 | 19,000 | 18.98 | 5,000 | 5.00 | 0.06 | 15 |
| 20 | 06-Mar | 124.30 | 133.00 | 124.30 | 130.75 | 129.30 | 3.36 | 238.87 | 65,000 | 64.94 | 57,000 | 56.94 | 0.74 | 170 |
| 21 | 05-Mar | 130.00 | 130.00 | 124.00 | 126.50 | 126.45 | -0.39 | 231.10 | 50,000 | 49.95 | 21,000 | 20.98 | 0.27 | 63 |
| 22 | 04-Mar | 129.00 | 129.00 | 123.15 | 127.00 | 127.60 | -4.22 | 232.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.08 | 18 |
| 23 | 27-Feb | 128.00 | 133.85 | 128.00 | 132.60 | 131.24 | 0.91 | 242.25 | 64,000 | 63.94 | 40,000 | 39.96 | 0.52 | 119 |
| 24 | 26-Feb | 130.00 | 132.80 | 129.00 | 131.40 | 130.87 | 1.12 | 240.05 | 19,000 | 18.98 | 18,000 | 17.98 | 0.24 | 54 |
| 25 | 25-Feb | 127.00 | 132.00 | 122.15 | 129.95 | 127.82 | 2.32 | 237.41 | 38,000 | 37.96 | 31,000 | 30.97 | 0.40 | 92 |
| 26 | 24-Feb | 128.05 | 128.05 | 127.00 | 127.00 | 127.85 | -1.55 | 232.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.08 | 18 |
| 27 | 23-Feb | 129.95 | 130.00 | 129.00 | 129.00 | 129.29 | -0.73 | 235.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.10 | 24 |
| 28 | 20-Feb | 133.95 | 133.95 | 129.95 | 129.95 | 130.13 | -1.14 | 237.41 | 39,000 | 38.96 | 36,000 | 35.96 | 0.47 | 107 |
| 29 | 19-Feb | 132.95 | 133.95 | 128.55 | 131.45 | 131.35 | -1.90 | 240.15 | 43,000 | 42.96 | 38,000 | 37.96 | 0.50 | 113 |
| 30 | 18-Feb | 130.15 | 135.00 | 130.15 | 134.00 | 133.40 | -0.04 | 244.00 | 26,000 | 25.97 | 24,000 | 23.98 | 0.32 | 71 |
| 31 | 17-Feb | 130.05 | 135.00 | 130.05 | 134.05 | 133.09 | 1.17 | 244.90 | 70,000 | 69.93 | 68,000 | 67.93 | 0.91 | 203 |
| 32 | 16-Feb | 131.05 | 134.70 | 125.00 | 132.50 | 125.52 | 0.15 | 242.06 | 212,000 | 211.79 | 200,000 | 199.80 | 2.51 | 596 |
| 33 | 13-Feb | 138.50 | 138.50 | 130.00 | 132.30 | 132.34 | -4.17 | 241.70 | 35,000 | 34.97 | 28,000 | 27.97 | 0.37 | 83 |
| 34 | 12-Feb | 132.40 | 141.00 | 132.40 | 138.05 | 138.78 | 0.80 | 252.20 | 35,000 | 34.97 | 27,000 | 26.97 | 0.37 | 80 |
| 35 | 11-Feb | 144.00 | 144.00 | 135.00 | 136.95 | 141.37 | -2.84 | 250.19 | 125,000 | 124.88 | 117,000 | 116.88 | 1.65 | 348 |
| 36 | 10-Feb | 135.95 | 144.00 | 135.00 | 140.95 | 141.36 | 4.56 | 257.50 | 132,000 | 131.87 | 120,000 | 119.88 | 1.70 | 357 |
| 37 | 09-Feb | 133.00 | 136.00 | 130.10 | 134.80 | 133.99 | 6.48 | 246.27 | 62,000 | 61.94 | 54,000 | 53.95 | 0.72 | 161 |
| 38 | 06-Feb | 134.00 | 134.00 | 125.15 | 126.60 | 128.66 | -1.75 | 231.29 | 14,000 | 13.99 | 11,000 | 10.99 | 0.14 | 33 |
| 39 | 05-Feb | 128.00 | 136.95 | 127.00 | 128.85 | 132.17 | -2.97 | 235.40 | 87,000 | 86.91 | 69,000 | 68.93 | 0.91 | 205 |
| 40 | 04-Feb | 111.00 | 133.20 | 111.00 | 132.80 | 125.61 | 19.64 | 242.61 | 823,000 | 822.18 | 308,000 | 307.69 | 3.87 | 917 |
| 41 | 03-Feb | 111.00 | 113.00 | 111.00 | 111.00 | 112.19 | 0.00 | 202.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 24 |
| 42 | 02-Feb | 112.00 | 112.00 | 109.00 | 111.00 | 111.45 | -1.77 | 202.00 | 13,000 | 12.99 | 10,000 | 9.99 | 0.11 | 30 |
| 43 | 01-Feb | 112.00 | 117.00 | 110.00 | 113.00 | 112.66 | 1.30 | 206.00 | 12,000 | 11.99 | 8,000 | 7.99 | 0.09 | 24 |
| 44 | 30-Jan | 113.00 | 118.50 | 111.15 | 111.55 | 113.54 | -4.62 | 203.79 | 26,000 | 25.97 | 22,000 | 21.98 | 0.25 | 66 |
| 45 | 29-Jan | 117.00 | 117.00 | 116.95 | 116.95 | 116.98 | -3.35 | 213.66 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 46 | 28-Jan | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.64 | 221.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 47 | 27-Jan | 122.40 | 125.00 | 119.05 | 119.05 | 122.16 | 2.50 | 217.49 | 12,000 | 11.99 | 6,000 | 5.99 | 0.07 | 18 |
| 48 | 23-Jan | 123.50 | 123.50 | 116.00 | 116.15 | 118.35 | 1.71 | 212.19 | 20,000 | 19.98 | 16,000 | 15.98 | 0.19 | 48 |
| 49 | 22-Jan | 123.90 | 123.90 | 112.00 | 114.20 | 115.82 | -0.83 | 208.63 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 18 |
| 50 | 21-Jan | 115.00 | 124.85 | 111.50 | 115.15 | 117.21 | -6.00 | 210.37 | 14,000 | 13.99 | 11,000 | 10.99 | 0.13 | 33 |
| 51 | 20-Jan | 124.00 | 125.90 | 122.50 | 122.50 | 124.69 | -3.54 | 223.80 | 21,000 | 20.98 | 19,000 | 18.98 | 0.24 | 57 |
| 52 | 19-Jan | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79 | 232.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 53 | 16-Jan | 125.00 | 128.00 | 123.00 | 126.00 | 125.15 | 0.08 | 230.00 | 34,000 | 33.97 | 33,000 | 32.97 | 0.41 | 98 |
| 54 | 14-Jan | 124.00 | 126.60 | 124.00 | 125.90 | 125.28 | -0.32 | 230.01 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 9 |
| 55 | 13-Jan | 127.15 | 127.15 | 125.65 | 126.30 | 126.45 | -1.48 | 230.74 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 12 |
| 56 | 12-Jan | 130.00 | 130.00 | 127.90 | 128.20 | 128.38 | 1.75 | 234.21 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 15 |
| 57 | 09-Jan | 128.00 | 128.00 | 126.00 | 126.00 | 127.00 | -1.60 | 230.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 6 |
| 58 | 08-Jan | 130.50 | 132.20 | 128.05 | 128.05 | 129.38 | -1.88 | 233.93 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 15 |
| 59 | 07-Jan | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.85 | 238.41 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 60 | 06-Jan | 133.00 | 135.00 | 129.15 | 129.40 | 131.57 | -2.71 | 236.40 | 13,000 | 12.99 | 9,000 | 8.99 | 0.12 | 27 |
| 61 | 05-Jan | 132.00 | 135.00 | 125.35 | 133.00 | 131.45 | 4.72 | 242.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 15 |
| 62 | 02-Jan | 132.00 | 134.45 | 126.15 | 127.00 | 130.10 | -1.55 | 232.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 15 |
| 63 | 01-Jan | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77 | 235.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 64 | 31-Dec | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 237.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 65 | 30-Dec | 131.00 | 131.00 | 129.50 | 130.00 | 130.16 | -2.91 | 237.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 12 |
| 66 | 29-Dec | 129.00 | 135.00 | 129.00 | 133.90 | 132.27 | -0.07 | 244.62 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 6 |
| 67 | 26-Dec | 127.00 | 134.00 | 127.00 | 134.00 | 130.39 | 0.68 | 244.00 | 5,000 | 5.00 | 2,000 | 2.00 | 0.03 | 6 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL