| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 280.1 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 10-Nov-2025 | Bumper: 242.0; Drift%: 6.99 |
| 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 / 1.71 / 5.03 / 24.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: - / - | Month: 246.95 / 208.55 | Week: 264.2 / 240.0 | Day: 264.95 / 258.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 263.10 | 264.95 | 258.50 | 260.20 | 261.44 | -1.63 | 607.05 | 32,400 | 26.98 | 31,800 | 26.48 | 0.83 | 55 |
| 2 | 11-Nov | 270.00 | 270.00 | 263.10 | 264.50 | 265.58 | -4.46 | 617.08 | 42,000 | 34.97 | 37,200 | 30.97 | 0.99 | 81 |
| 3 | 10-Nov | 280.10 | 280.10 | 275.00 | 276.85 | 279.78 | 3.77 | 645.89 | 117,000 | 97.42 | 109,200 | 90.92 | 3.06 | 238 |
| 4 | 07-Nov | 266.80 | 266.80 | 255.15 | 266.80 | 266.04 | 5.00 | 622.45 | 115,200 | 95.92 | 108,600 | 90.42 | 2.89 | 237 |
| 5 | 06-Nov | 243.50 | 254.10 | 242.00 | 254.10 | 249.07 | 5.00 | 592.82 | 63,000 | 52.46 | 59,400 | 49.46 | 1.48 | 129 |
| 6 | 04-Nov | 245.00 | 250.00 | 233.05 | 242.00 | 244.63 | -0.49 | 564.00 | 34,200 | 28.48 | 30,000 | 24.98 | 0.73 | 65 |
| 7 | 03-Nov | 246.50 | 249.00 | 240.00 | 243.20 | 245.57 | -0.43 | 567.39 | 29,400 | 24.48 | 28,800 | 23.98 | 0.71 | 63 |
| 8 | 31-Oct | 251.00 | 252.00 | 243.00 | 244.25 | 246.53 | -2.36 | 569.84 | 21,000 | 17.49 | 19,200 | 15.99 | 0.47 | 42 |
| 9 | 30-Oct | 258.00 | 258.00 | 240.00 | 250.15 | 249.30 | 1.79 | 583.60 | 121,200 | 100.92 | 112,800 | 93.92 | 2.81 | 246 |
| 10 | 29-Oct | 255.00 | 255.00 | 245.75 | 245.75 | 248.44 | -4.99 | 573.34 | 115,200 | 95.92 | 96,000 | 79.93 | 2.39 | 209 |
| 11 | 28-Oct | 264.20 | 264.20 | 256.00 | 258.65 | 262.22 | 2.78 | 603.43 | 103,200 | 85.93 | 90,000 | 74.94 | 2.36 | 196 |
| 12 | 27-Oct | 242.50 | 251.65 | 242.50 | 251.65 | 250.62 | 4.99 | 587.10 | 82,800 | 68.94 | 82,800 | 68.94 | 2.08 | 180 |
| 13 | 24-Oct | 230.00 | 242.50 | 230.00 | 239.70 | 237.21 | 1.50 | 559.22 | 42,000 | 34.97 | 40,800 | 33.97 | 0.97 | 89 |
| 14 | 23-Oct | 229.00 | 238.00 | 229.00 | 236.15 | 232.61 | 3.92 | 550.94 | 92,400 | 76.94 | 92,400 | 76.94 | 2.15 | 201 |
| 15 | 21-Oct | 226.50 | 229.00 | 226.00 | 227.25 | 227.40 | 2.02 | 530.18 | 13,200 | 10.99 | 10,800 | 8.99 | 0.25 | 24 |
| 16 | 20-Oct | 222.00 | 225.00 | 216.00 | 222.75 | 221.11 | -1.74 | 519.68 | 38,400 | 31.97 | 25,200 | 20.98 | 0.56 | 55 |
| 17 | 17-Oct | 225.00 | 229.95 | 219.45 | 226.70 | 221.32 | -1.86 | 528.89 | 81,600 | 67.94 | 67,200 | 55.95 | 1.49 | 146 |
| 18 | 16-Oct | 219.00 | 231.00 | 219.00 | 231.00 | 224.48 | 4.55 | 538.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.22 | 21 |
| 19 | 15-Oct | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 0.43 | 515.48 | 1,200 | 1.00 | 1,200 | 1.00 | 0.03 | 3 |
| 20 | 14-Oct | 225.00 | 226.00 | 217.15 | 220.00 | 220.78 | -3.08 | 513.00 | 19,200 | 15.99 | 15,600 | 12.99 | 0.34 | 34 |
| 21 | 13-Oct | 226.00 | 232.00 | 223.00 | 227.00 | 227.23 | 0.78 | 529.00 | 14,400 | 11.99 | 12,000 | 9.99 | 0.27 | 26 |
| 22 | 10-Oct | 220.00 | 226.95 | 218.00 | 225.25 | 221.15 | 2.62 | 525.51 | 50,400 | 41.97 | 49,200 | 40.97 | 1.09 | 107 |
| 23 | 09-Oct | 221.00 | 221.00 | 219.50 | 219.50 | 220.00 | -1.13 | 512.10 | 7,200 | 6.00 | 7,200 | 6.00 | 0.00 | 16 |
| 24 | 08-Oct | 227.30 | 227.30 | 221.25 | 222.00 | 223.35 | 2.54 | 517.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.32 | 31 |
| 25 | 07-Oct | 223.20 | 223.20 | 216.20 | 216.50 | 220.19 | -3.39 | 505.10 | 42,000 | 34.97 | 40,800 | 33.97 | 0.90 | 89 |
| 26 | 06-Oct | 227.00 | 227.00 | 223.00 | 224.10 | 223.87 | -0.73 | 522.83 | 12,000 | 9.99 | 10,800 | 8.99 | 0.24 | 24 |
| 27 | 03-Oct | 228.00 | 230.00 | 223.15 | 225.75 | 225.66 | -3.07 | 526.68 | 19,200 | 15.99 | 16,800 | 13.99 | 0.38 | 37 |
| 28 | 01-Oct | 219.00 | 234.15 | 216.20 | 232.90 | 227.54 | 4.44 | 543.36 | 30,000 | 24.98 | 28,800 | 23.98 | 0.66 | 63 |
| 29 | 30-Sep | 218.05 | 226.50 | 218.05 | 223.00 | 223.60 | -2.19 | 520.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.24 | 24 |
| 30 | 29-Sep | 223.00 | 228.00 | 221.00 | 228.00 | 224.31 | 2.36 | 531.00 | 22,800 | 18.98 | 20,400 | 16.99 | 0.46 | 44 |
| 31 | 26-Sep | 228.00 | 228.40 | 221.85 | 222.75 | 223.23 | -4.60 | 519.68 | 37,200 | 30.97 | 33,600 | 27.98 | 0.75 | 73 |
| 32 | 25-Sep | 239.25 | 240.00 | 231.80 | 233.50 | 237.95 | -3.97 | 544.76 | 42,000 | 34.97 | 38,400 | 31.97 | 0.91 | 84 |
| 33 | 24-Sep | 244.00 | 246.50 | 241.00 | 243.15 | 243.57 | 0.19 | 567.27 | 49,200 | 40.97 | 48,000 | 39.97 | 1.17 | 105 |
| 34 | 23-Sep | 231.50 | 243.15 | 231.50 | 242.70 | 240.27 | 4.79 | 566.22 | 69,600 | 57.95 | 68,400 | 56.95 | 1.64 | 149 |
| 35 | 22-Sep | 234.00 | 235.00 | 228.00 | 231.60 | 228.99 | -3.50 | 540.33 | 88,800 | 73.94 | 79,200 | 65.95 | 1.81 | 172 |
| 36 | 19-Sep | 245.00 | 245.00 | 235.00 | 240.00 | 239.22 | -0.81 | 559.00 | 34,800 | 28.98 | 26,400 | 21.98 | 0.63 | 57 |
| 37 | 18-Sep | 246.95 | 246.95 | 238.00 | 241.95 | 242.59 | -1.12 | 564.47 | 68,400 | 56.95 | 42,000 | 34.97 | 1.02 | 91 |
| 38 | 17-Sep | 245.00 | 246.50 | 239.00 | 244.70 | 244.03 | 1.73 | 570.89 | 170,400 | 141.88 | 138,000 | 114.90 | 3.37 | 301 |
| 39 | 16-Sep | 235.00 | 246.00 | 235.00 | 240.55 | 240.65 | 2.36 | 561.21 | 111,600 | 92.92 | 80,400 | 66.94 | 1.93 | 175 |
| 40 | 15-Sep | 236.00 | 237.50 | 232.75 | 235.00 | 235.25 | 0.64 | 548.00 | 20,400 | 16.99 | 16,800 | 13.99 | 0.40 | 37 |
| 41 | 12-Sep | 222.30 | 233.50 | 222.00 | 233.50 | 229.00 | 5.18 | 544.76 | 14,400 | 11.99 | 14,400 | 11.99 | 0.00 | 31 |
| 42 | 11-Sep | 224.00 | 224.00 | 222.00 | 222.00 | 223.10 | -2.40 | 517.00 | 14,400 | 11.99 | 10,800 | 8.99 | 0.24 | 24 |
| 43 | 10-Sep | 226.25 | 232.00 | 226.00 | 227.45 | 228.80 | 1.31 | 530.64 | 28,800 | 23.98 | 26,400 | 21.98 | 0.60 | 57 |
| 44 | 09-Sep | 225.00 | 225.00 | 222.00 | 224.50 | 223.67 | -0.09 | 523.76 | 7,200 | 6.00 | 6,000 | 5.00 | 0.13 | 13 |
| 45 | 08-Sep | 221.00 | 230.00 | 221.00 | 224.70 | 226.70 | 3.55 | 524.23 | 33,600 | 27.98 | 26,400 | 21.98 | 0.60 | 57 |
| 46 | 05-Sep | 217.00 | 221.00 | 216.40 | 217.00 | 218.75 | 0.56 | 506.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.24 | 24 |
| 47 | 04-Sep | 217.50 | 221.00 | 215.20 | 215.80 | 217.30 | -0.25 | 503.46 | 13,200 | 10.99 | 8,400 | 6.99 | 0.18 | 18 |
| 48 | 03-Sep | 223.00 | 225.00 | 216.00 | 216.35 | 221.56 | -1.52 | 504.75 | 18,000 | 14.99 | 14,400 | 11.99 | 0.32 | 31 |
| 49 | 02-Sep | 214.90 | 227.00 | 214.90 | 219.70 | 223.25 | 4.27 | 512.56 | 48,000 | 39.97 | 22,800 | 18.98 | 0.51 | 50 |
| 50 | 01-Sep | 221.00 | 221.00 | 208.55 | 210.70 | 214.09 | -3.39 | 491.57 | 20,400 | 16.99 | 14,400 | 11.99 | 0.31 | 31 |
| 51 | 29-Aug | 226.00 | 229.95 | 218.10 | 218.10 | 222.64 | -1.89 | 508.83 | 20,400 | 16.99 | 13,200 | 10.99 | 0.29 | 29 |
| 52 | 28-Aug | 226.00 | 233.00 | 221.20 | 222.30 | 227.41 | -1.31 | 518.63 | 60,000 | 49.96 | 33,600 | 27.98 | 0.76 | 73 |
| 53 | 26-Aug | 227.50 | 239.90 | 223.00 | 225.25 | 232.34 | -0.62 | 525.51 | 200,400 | 166.86 | 150,000 | 124.90 | 3.49 | 327 |
| 54 | 25-Aug | 238.00 | 238.00 | 205.05 | 226.65 | 230.10 | 13.47 | 528.78 | 534,000 | 444.63 | 285,600 | 237.80 | 6.57 | 622 |
| 55 | 22-Aug | 200.50 | 203.45 | 198.10 | 199.75 | 200.46 | 0.73 | 466.02 | 39,600 | 32.97 | 32,400 | 26.98 | 0.65 | 71 |
| 56 | 21-Aug | 199.00 | 205.00 | 196.10 | 198.30 | 199.61 | -0.53 | 462.64 | 22,800 | 18.98 | 20,400 | 16.99 | 0.41 | 44 |
| 57 | 20-Aug | 204.00 | 207.50 | 198.50 | 199.35 | 204.07 | -4.27 | 465.09 | 46,800 | 38.97 | 37,200 | 30.97 | 0.76 | 81 |
| 58 | 19-Aug | 195.00 | 210.00 | 180.20 | 208.25 | 192.24 | 4.65 | 485.85 | 295,200 | 245.80 | 175,200 | 145.88 | 3.37 | 382 |
| 59 | 18-Aug | 189.50 | 199.00 | 189.00 | 199.00 | 192.12 | 6.99 | 464.00 | 31,200 | 25.98 | 28,800 | 23.98 | 0.55 | 63 |
| 60 | 14-Aug | 187.00 | 191.80 | 183.00 | 186.00 | 186.98 | -3.38 | 433.00 | 25,200 | 20.98 | 20,400 | 16.99 | 0.38 | 44 |
| 61 | 13-Aug | 191.00 | 196.95 | 191.00 | 192.50 | 192.65 | 0.79 | 449.10 | 12,000 | 9.99 | 8,400 | 6.99 | 0.16 | 18 |
| 62 | 12-Aug | 193.50 | 195.00 | 190.00 | 191.00 | 192.56 | -0.21 | 445.00 | 12,000 | 9.99 | 9,600 | 7.99 | 0.18 | 21 |
| 63 | 11-Aug | 190.55 | 195.00 | 181.00 | 191.40 | 182.87 | -1.09 | 446.54 | 153,600 | 127.89 | 139,200 | 115.90 | 2.55 | 303 |
| 64 | 08-Aug | 195.00 | 195.50 | 191.00 | 193.50 | 194.18 | -0.23 | 451.44 | 19,200 | 15.99 | 16,800 | 13.99 | 0.33 | 37 |
| 65 | 07-Aug | 185.05 | 200.00 | 185.00 | 193.95 | 193.37 | 3.30 | 452.49 | 49,200 | 40.97 | 25,200 | 20.98 | 0.49 | 55 |
| 66 | 06-Aug | 190.50 | 191.30 | 185.50 | 187.75 | 188.58 | -0.64 | 438.02 | 19,200 | 15.99 | 15,600 | 12.99 | 0.29 | 34 |
| 67 | 05-Aug | 198.00 | 199.00 | 185.00 | 188.95 | 193.24 | -5.45 | 440.82 | 54,000 | 44.96 | 30,000 | 24.98 | 0.58 | 65 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL