| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 239.9 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 26-Aug-2025 | Bumper: 205.05; Drift%: 7.76 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 126.5 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 23,330,100 | Low52 Date: 09-Apr-2025 | SHP: 68.68 / 3.04 / 8.59 / 19.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: - / - | Month: 214.9 / 147.0 | Week: 196.95 / 181.0 | Day: 233.0 / 221.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 226.00 | 233.00 | 221.20 | 222.30 | 227.41 | -1.31 | 518.63 | 60,000 | 16.66 | 33,600 | 9.33 | 0.76 | 73 |
| 2 | 26-Aug | 227.50 | 239.90 | 223.00 | 225.25 | 232.34 | -0.62 | 525.51 | 200,400 | 55.65 | 150,000 | 41.66 | 3.49 | 327 |
| 3 | 25-Aug | 238.00 | 238.00 | 205.05 | 226.65 | 230.10 | 13.47 | 528.78 | 534,000 | 148.29 | 285,600 | 79.31 | 6.57 | 622 |
| 4 | 22-Aug | 200.50 | 203.45 | 198.10 | 199.75 | 200.46 | 0.73 | 466.02 | 39,600 | 11.00 | 32,400 | 9.00 | 0.65 | 71 |
| 5 | 21-Aug | 199.00 | 205.00 | 196.10 | 198.30 | 199.61 | -0.53 | 462.64 | 22,800 | 6.33 | 20,400 | 5.67 | 0.41 | 44 |
| 6 | 20-Aug | 204.00 | 207.50 | 198.50 | 199.35 | 204.07 | -4.27 | 465.09 | 46,800 | 13.00 | 37,200 | 10.33 | 0.76 | 81 |
| 7 | 19-Aug | 195.00 | 210.00 | 180.20 | 208.25 | 192.24 | 4.65 | 485.85 | 295,200 | 81.98 | 175,200 | 48.65 | 3.37 | 382 |
| 8 | 18-Aug | 189.50 | 199.00 | 189.00 | 199.00 | 192.12 | 6.99 | 464.00 | 31,200 | 8.66 | 28,800 | 8.00 | 0.55 | 63 |
| 9 | 14-Aug | 187.00 | 191.80 | 183.00 | 186.00 | 186.98 | -3.38 | 433.00 | 25,200 | 7.00 | 20,400 | 5.67 | 0.38 | 44 |
| 10 | 13-Aug | 191.00 | 196.95 | 191.00 | 192.50 | 192.65 | 0.79 | 449.10 | 12,000 | 3.33 | 8,400 | 2.33 | 0.16 | 18 |
| 11 | 12-Aug | 193.50 | 195.00 | 190.00 | 191.00 | 192.56 | -0.21 | 445.00 | 12,000 | 3.33 | 9,600 | 2.67 | 0.18 | 21 |
| 12 | 11-Aug | 190.55 | 195.00 | 181.00 | 191.40 | 182.87 | -1.09 | 446.54 | 153,600 | 42.65 | 139,200 | 38.66 | 2.55 | 303 |
| 13 | 08-Aug | 195.00 | 195.50 | 191.00 | 193.50 | 194.18 | -0.23 | 451.44 | 19,200 | 5.33 | 16,800 | 4.67 | 0.33 | 37 |
| 14 | 07-Aug | 185.05 | 200.00 | 185.00 | 193.95 | 193.37 | 3.30 | 452.49 | 49,200 | 13.66 | 25,200 | 7.00 | 0.49 | 55 |
| 15 | 06-Aug | 190.50 | 191.30 | 185.50 | 187.75 | 188.58 | -0.64 | 438.02 | 19,200 | 5.33 | 15,600 | 4.33 | 0.29 | 34 |
| 16 | 05-Aug | 198.00 | 199.00 | 185.00 | 188.95 | 193.24 | -5.45 | 440.82 | 54,000 | 15.00 | 30,000 | 8.33 | 0.58 | 65 |
| 17 | 04-Aug | 202.00 | 205.90 | 199.85 | 199.85 | 202.02 | 0.10 | 466.25 | 31,200 | 8.66 | 18,000 | 5.00 | 0.36 | 39 |
| 18 | 01-Aug | 206.00 | 214.00 | 199.00 | 199.65 | 206.17 | -2.40 | 465.79 | 60,000 | 16.66 | 30,000 | 8.33 | 0.62 | 65 |
| 19 | 31-Jul | 190.00 | 214.90 | 190.00 | 204.55 | 206.88 | 4.15 | 477.22 | 295,200 | 81.98 | 172,800 | 47.99 | 3.57 | 376 |
| 20 | 30-Jul | 179.00 | 205.00 | 178.15 | 196.40 | 192.78 | 11.50 | 458.20 | 180,000 | 49.99 | 82,800 | 22.99 | 1.60 | 180 |
| 21 | 29-Jul | 175.00 | 178.00 | 172.00 | 176.15 | 174.89 | 0.66 | 410.96 | 33,600 | 9.33 | 15,600 | 4.33 | 0.27 | 34 |
| 22 | 28-Jul | 180.00 | 180.00 | 168.00 | 175.00 | 177.17 | -2.04 | 408.00 | 55,200 | 15.33 | 34,800 | 9.66 | 0.62 | 76 |
| 23 | 25-Jul | 183.50 | 183.50 | 176.00 | 178.65 | 180.38 | -2.40 | 416.79 | 44,400 | 12.33 | 36,000 | 10.00 | 0.65 | 78 |
| 24 | 24-Jul | 189.00 | 192.80 | 182.00 | 183.05 | 185.85 | -3.22 | 427.06 | 45,600 | 12.66 | 34,800 | 9.66 | 0.65 | 76 |
| 25 | 23-Jul | 177.00 | 192.50 | 176.00 | 189.15 | 185.06 | 8.12 | 441.29 | 195,600 | 54.32 | 122,400 | 33.99 | 2.27 | 267 |
| 26 | 22-Jul | 175.00 | 175.00 | 173.00 | 174.95 | 174.55 | 1.60 | 408.16 | 12,000 | 3.33 | 10,800 | 3.00 | 0.19 | 24 |
| 27 | 21-Jul | 169.55 | 176.00 | 169.55 | 172.20 | 172.58 | 1.56 | 401.74 | 34,800 | 9.66 | 25,200 | 7.00 | 0.43 | 55 |
| 28 | 18-Jul | 166.00 | 170.00 | 165.00 | 169.55 | 167.15 | 1.83 | 395.56 | 43,200 | 12.00 | 28,800 | 8.00 | 0.48 | 63 |
| 29 | 17-Jul | 168.50 | 171.45 | 165.05 | 166.50 | 168.04 | -1.48 | 388.45 | 37,200 | 10.33 | 26,400 | 7.33 | 0.44 | 57 |
| 30 | 16-Jul | 172.45 | 177.00 | 165.00 | 169.00 | 172.27 | -1.66 | 394.00 | 94,800 | 26.33 | 62,400 | 17.33 | 1.07 | 136 |
| 31 | 15-Jul | 154.50 | 176.50 | 154.50 | 171.85 | 168.38 | 10.87 | 400.93 | 291,600 | 80.98 | 202,800 | 56.32 | 3.41 | 442 |
| 32 | 14-Jul | 153.10 | 155.50 | 152.15 | 155.00 | 154.79 | 1.87 | 361.00 | 30,000 | 8.33 | 24,000 | 6.66 | 0.37 | 52 |
| 33 | 11-Jul | 151.00 | 155.60 | 151.00 | 152.15 | 152.66 | 0.76 | 354.97 | 22,800 | 6.33 | 18,000 | 5.00 | 0.27 | 39 |
| 34 | 10-Jul | 148.10 | 154.00 | 148.10 | 151.00 | 151.36 | 1.34 | 352.00 | 18,000 | 5.00 | 14,400 | 4.00 | 0.22 | 31 |
| 35 | 09-Jul | 152.00 | 152.00 | 149.00 | 149.00 | 150.33 | -1.32 | 347.00 | 3,600 | 1.00 | 3,600 | 1.00 | 0.05 | 8 |
| 36 | 08-Jul | 150.00 | 152.00 | 148.00 | 151.00 | 150.30 | 1.68 | 352.00 | 24,000 | 6.66 | 20,400 | 5.67 | 0.31 | 44 |
| 37 | 07-Jul | 147.00 | 150.00 | 147.00 | 148.50 | 148.25 | 0.34 | 346.45 | 16,800 | 4.67 | 15,600 | 4.33 | 0.23 | 34 |
| 38 | 04-Jul | 149.00 | 149.95 | 148.00 | 148.00 | 148.53 | -1.23 | 345.00 | 16,800 | 4.67 | 13,200 | 3.67 | 0.20 | 29 |
| 39 | 03-Jul | 149.00 | 150.05 | 147.55 | 149.85 | 149.45 | 0.57 | 349.60 | 37,200 | 10.33 | 26,400 | 7.33 | 0.39 | 57 |
| 40 | 02-Jul | 149.00 | 152.00 | 148.00 | 149.00 | 150.18 | 0.34 | 347.00 | 63,600 | 17.66 | 48,000 | 13.33 | 0.72 | 105 |
| 41 | 01-Jul | 149.50 | 150.00 | 148.00 | 148.50 | 148.80 | -1.66 | 346.45 | 19,200 | 5.33 | 19,200 | 5.33 | 0.29 | 42 |
| 42 | 30-Jun | 153.00 | 153.00 | 151.00 | 151.00 | 152.12 | -0.46 | 352.00 | 12,000 | 3.33 | 12,000 | 3.33 | 0.18 | 26 |
| 43 | 27-Jun | 152.00 | 155.40 | 151.20 | 151.70 | 152.88 | -0.85 | 353.92 | 40,800 | 11.33 | 26,400 | 7.33 | 0.40 | 57 |
| 44 | 26-Jun | 154.00 | 155.00 | 153.00 | 153.00 | 154.09 | -0.46 | 356.00 | 36,000 | 10.00 | 28,800 | 8.00 | 0.44 | 63 |
| 45 | 25-Jun | 153.00 | 155.00 | 150.10 | 153.70 | 153.15 | 0.46 | 358.58 | 27,600 | 7.66 | 25,200 | 7.00 | 0.39 | 55 |
| 46 | 24-Jun | 156.25 | 158.00 | 153.00 | 153.00 | 156.01 | -1.51 | 356.00 | 43,200 | 12.00 | 40,800 | 11.33 | 0.64 | 89 |
| 47 | 23-Jun | 148.75 | 156.00 | 148.00 | 155.35 | 154.03 | 3.74 | 362.43 | 80,400 | 22.33 | 68,400 | 18.99 | 1.05 | 149 |
| 48 | 19-Jun | 149.00 | 150.80 | 148.75 | 149.75 | 148.95 | 0.44 | 349.37 | 15,600 | 4.33 | 12,000 | 3.33 | 0.18 | 26 |
| 49 | 18-Jun | 152.00 | 152.00 | 148.10 | 149.10 | 149.81 | -1.26 | 347.85 | 20,400 | 5.67 | 15,600 | 4.33 | 0.23 | 34 |
| 50 | 17-Jun | 152.50 | 153.00 | 150.00 | 151.00 | 151.07 | -1.31 | 352.00 | 25,200 | 7.00 | 20,400 | 5.67 | 0.31 | 44 |
| 51 | 16-Jun | 151.25 | 154.00 | 150.00 | 153.00 | 151.90 | 1.63 | 356.00 | 27,600 | 7.66 | 19,200 | 5.33 | 0.29 | 42 |
| 52 | 13-Jun | 148.50 | 152.50 | 146.65 | 150.55 | 148.40 | 0.37 | 351.23 | 38,400 | 10.66 | 22,800 | 6.33 | 0.34 | 50 |
| 53 | 12-Jun | 154.00 | 154.00 | 150.00 | 150.00 | 151.51 | -1.45 | 349.00 | 15,600 | 4.33 | 12,000 | 3.33 | 0.18 | 26 |
| 54 | 11-Jun | 157.00 | 157.95 | 149.45 | 152.20 | 153.26 | -2.87 | 355.08 | 64,800 | 18.00 | 39,600 | 11.00 | 0.61 | 86 |
| 55 | 10-Jun | 154.00 | 158.85 | 152.00 | 156.70 | 154.59 | 1.42 | 365.58 | 43,200 | 12.00 | 39,600 | 11.00 | 0.61 | 86 |
| 56 | 09-Jun | 155.00 | 155.50 | 154.00 | 154.50 | 154.76 | 0.91 | 360.45 | 26,400 | 7.33 | 20,400 | 5.67 | 0.32 | 44 |
| 57 | 06-Jun | 150.00 | 154.40 | 148.00 | 153.10 | 150.64 | 2.86 | 357.18 | 82,800 | 22.99 | 69,600 | 19.33 | 1.05 | 152 |
| 58 | 05-Jun | 152.00 | 152.00 | 148.00 | 148.85 | 149.38 | -1.26 | 347.27 | 33,600 | 9.33 | 22,800 | 6.33 | 0.34 | 50 |
| 59 | 04-Jun | 150.15 | 151.00 | 149.50 | 150.75 | 150.36 | -1.50 | 351.70 | 19,200 | 5.33 | 14,400 | 4.00 | 0.22 | 31 |
| 60 | 03-Jun | 151.00 | 154.50 | 148.10 | 153.05 | 151.14 | 0.82 | 357.07 | 114,000 | 31.66 | 104,400 | 28.99 | 1.58 | 227 |
| 61 | 02-Jun | 160.95 | 160.95 | 150.00 | 151.80 | 154.62 | -4.23 | 354.15 | 75,600 | 20.99 | 56,400 | 15.66 | 0.87 | 123 |
| 62 | 30-May | 160.00 | 160.00 | 158.05 | 158.50 | 159.46 | -1.92 | 369.78 | 14,400 | 4.00 | 10,800 | 3.00 | 0.17 | 24 |
| 63 | 29-May | 163.00 | 163.00 | 157.05 | 161.60 | 161.10 | 1.73 | 377.01 | 44,400 | 12.33 | 36,000 | 10.00 | 0.58 | 78 |
| 64 | 28-May | 160.00 | 162.95 | 157.00 | 158.85 | 159.77 | -0.72 | 370.60 | 75,600 | 20.99 | 54,000 | 15.00 | 0.86 | 118 |
| 65 | 27-May | 158.00 | 160.00 | 157.00 | 160.00 | 159.38 | 1.68 | 373.00 | 48,000 | 13.33 | 32,400 | 9.00 | 0.52 | 71 |
| 66 | 26-May | 160.00 | 162.00 | 155.00 | 157.35 | 158.14 | -1.04 | 367.10 | 51,600 | 14.33 | 37,200 | 10.33 | 0.59 | 81 |
| 67 | 23-May | 157.50 | 159.50 | 157.50 | 159.00 | 158.21 | 1.34 | 370.00 | 16,800 | 4.67 | 14,400 | 4.00 | 0.23 | 31 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA