| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 283.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 09-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 126.5 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 23,430,900 | 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: 271.75 / 215.75 | Week: 250.0 / 223.1 | Day: 252.0 / 243.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 243.50 | 252.00 | 243.25 | 248.50 | 247.60 | 4.48 | 582.26 | 27,000 | 11.25 | 19,200 | 8.00 | 0.48 | 33 |
| 2 | 07-Apr | 236.00 | 238.50 | 235.00 | 237.85 | 236.56 | 1.30 | 557.30 | 20,400 | 8.50 | 16,800 | 7.00 | 0.40 | 29 |
| 3 | 06-Apr | 236.50 | 236.50 | 231.00 | 234.80 | 233.77 | 0.56 | 550.16 | 33,000 | 13.74 | 31,800 | 13.24 | 0.74 | 55 |
| 4 | 02-Apr | 236.00 | 239.00 | 229.00 | 233.50 | 232.26 | -1.48 | 547.11 | 46,800 | 19.49 | 35,400 | 14.74 | 0.82 | 61 |
| 5 | 01-Apr | 238.10 | 256.00 | 235.00 | 237.00 | 242.16 | 0.53 | 555.00 | 39,000 | 16.24 | 18,600 | 7.75 | 0.45 | 32 |
| 6 | 30-Mar | 245.00 | 245.00 | 235.00 | 235.75 | 237.71 | -3.85 | 552.38 | 22,200 | 9.25 | 18,000 | 7.50 | 0.43 | 31 |
| 7 | 27-Mar | 230.00 | 259.85 | 230.00 | 245.20 | 251.21 | -4.24 | 574.53 | 40,800 | 16.99 | 26,400 | 11.00 | 0.66 | 46 |
| 8 | 25-Mar | 249.50 | 257.95 | 249.50 | 256.05 | 254.71 | 4.09 | 599.95 | 54,000 | 22.49 | 42,600 | 17.74 | 1.09 | 74 |
| 9 | 24-Mar | 236.50 | 250.00 | 235.00 | 246.00 | 241.77 | 4.68 | 576.00 | 85,800 | 35.74 | 80,400 | 33.49 | 1.94 | 140 |
| 10 | 23-Mar | 237.80 | 237.80 | 225.70 | 235.00 | 231.84 | -2.16 | 550.00 | 23,400 | 9.75 | 18,000 | 7.50 | 0.42 | 31 |
| 11 | 20-Mar | 230.45 | 244.70 | 230.45 | 240.20 | 239.59 | 2.83 | 562.81 | 15,600 | 6.50 | 11,400 | 4.75 | 0.27 | 20 |
| 12 | 19-Mar | 230.00 | 240.50 | 230.00 | 233.60 | 235.79 | 0.00 | 547.35 | 12,000 | 5.00 | 6,600 | 2.75 | 0.16 | 12 |
| 13 | 18-Mar | 230.25 | 235.00 | 228.25 | 233.60 | 231.38 | 1.24 | 547.35 | 28,200 | 11.75 | 24,600 | 10.25 | 0.57 | 43 |
| 14 | 17-Mar | 227.00 | 233.00 | 226.50 | 230.75 | 229.69 | 1.88 | 540.67 | 8,400 | 3.50 | 5,400 | 2.25 | 0.12 | 9 |
| 15 | 16-Mar | 227.50 | 229.00 | 225.00 | 226.50 | 225.94 | -0.59 | 530.71 | 30,000 | 12.49 | 28,200 | 11.75 | 0.64 | 49 |
| 16 | 13-Mar | 223.00 | 232.00 | 223.00 | 227.85 | 227.95 | 0.97 | 533.87 | 7,200 | 3.00 | 6,000 | 2.50 | 0.14 | 10 |
| 17 | 12-Mar | 234.00 | 236.00 | 225.00 | 225.65 | 228.55 | -3.98 | 528.72 | 13,200 | 5.50 | 11,400 | 4.75 | 0.26 | 20 |
| 18 | 11-Mar | 230.50 | 235.00 | 230.00 | 235.00 | 232.43 | 2.31 | 550.00 | 15,600 | 6.50 | 14,400 | 6.00 | 0.33 | 25 |
| 19 | 10-Mar | 230.00 | 232.00 | 222.00 | 229.70 | 228.30 | 0.28 | 538.21 | 18,000 | 7.50 | 12,000 | 5.00 | 0.27 | 21 |
| 20 | 09-Mar | 230.00 | 231.00 | 226.00 | 229.05 | 229.32 | -2.07 | 536.68 | 10,200 | 4.25 | 8,400 | 3.50 | 0.19 | 15 |
| 21 | 06-Mar | 234.00 | 238.00 | 231.00 | 233.90 | 233.37 | 1.26 | 548.05 | 17,400 | 7.25 | 15,600 | 6.50 | 0.36 | 27 |
| 22 | 05-Mar | 230.95 | 232.00 | 229.75 | 231.00 | 230.95 | 1.74 | 541.00 | 5,400 | 2.25 | 4,800 | 2.00 | 0.11 | 8 |
| 23 | 04-Mar | 210.00 | 231.00 | 210.00 | 227.05 | 226.24 | -2.24 | 532.00 | 16,200 | 6.75 | 11,400 | 4.75 | 0.26 | 20 |
| 24 | 02-Mar | 240.00 | 243.00 | 230.10 | 232.25 | 236.74 | -4.03 | 544.18 | 6,600 | 2.75 | 4,200 | 1.75 | 0.10 | 7 |
| 25 | 27-Feb | 241.50 | 250.00 | 241.50 | 242.00 | 244.92 | 0.83 | 567.00 | 7,800 | 3.25 | 6,000 | 2.50 | 0.15 | 10 |
| 26 | 26-Feb | 242.00 | 246.40 | 231.55 | 240.00 | 236.98 | 6.67 | 562.00 | 55,200 | 22.99 | 43,800 | 18.24 | 1.04 | 76 |
| 27 | 25-Feb | 228.95 | 235.00 | 223.10 | 225.00 | 227.48 | -1.75 | 527.00 | 37,800 | 15.74 | 33,000 | 13.74 | 0.75 | 58 |
| 28 | 24-Feb | 232.00 | 234.00 | 226.00 | 229.00 | 229.62 | -2.14 | 536.00 | 28,800 | 12.00 | 24,600 | 10.25 | 0.56 | 43 |
| 29 | 23-Feb | 241.00 | 241.00 | 234.00 | 234.00 | 238.75 | -1.27 | 548.00 | 6,000 | 2.50 | 5,400 | 2.25 | 0.13 | 9 |
| 30 | 20-Feb | 237.40 | 237.40 | 236.75 | 237.00 | 237.04 | 0.17 | 555.00 | 14,400 | 6.00 | 13,800 | 5.75 | 0.33 | 24 |
| 31 | 19-Feb | 237.45 | 237.45 | 235.00 | 236.60 | 236.34 | -0.34 | 554.38 | 22,200 | 9.25 | 15,000 | 6.25 | 0.35 | 26 |
| 32 | 18-Feb | 246.60 | 246.60 | 231.00 | 237.40 | 237.99 | -3.73 | 556.25 | 31,200 | 12.99 | 20,400 | 8.50 | 0.49 | 36 |
| 33 | 17-Feb | 257.00 | 257.00 | 245.00 | 246.60 | 249.44 | -4.60 | 577.81 | 39,000 | 16.24 | 29,400 | 12.24 | 0.73 | 51 |
| 34 | 16-Feb | 260.00 | 263.00 | 248.00 | 258.50 | 253.88 | -1.90 | 605.69 | 24,600 | 10.25 | 15,600 | 6.50 | 0.40 | 27 |
| 35 | 13-Feb | 265.00 | 265.00 | 262.00 | 263.50 | 264.25 | -1.01 | 617.40 | 2,400 | 1.00 | 2,400 | 1.00 | 0.06 | 4 |
| 36 | 12-Feb | 270.00 | 274.95 | 264.00 | 266.20 | 268.17 | -3.22 | 623.73 | 16,200 | 6.75 | 9,000 | 3.75 | 0.24 | 16 |
| 37 | 11-Feb | 279.95 | 282.00 | 273.10 | 275.05 | 279.05 | -1.72 | 644.47 | 15,000 | 6.25 | 13,200 | 5.50 | 0.37 | 23 |
| 38 | 10-Feb | 275.00 | 279.95 | 273.50 | 279.85 | 275.15 | -0.18 | 655.71 | 45,000 | 18.74 | 43,200 | 17.99 | 1.19 | 75 |
| 39 | 09-Feb | 269.00 | 283.00 | 269.00 | 280.35 | 276.78 | 4.22 | 656.89 | 40,200 | 16.74 | 31,200 | 12.99 | 0.86 | 54 |
| 40 | 06-Feb | 265.00 | 272.50 | 263.00 | 269.00 | 267.54 | 1.01 | 630.00 | 64,800 | 26.99 | 60,000 | 24.99 | 1.61 | 105 |
| 41 | 05-Feb | 252.90 | 272.50 | 249.00 | 266.30 | 263.29 | 6.52 | 623.96 | 89,400 | 37.23 | 73,800 | 30.74 | 1.94 | 129 |
| 42 | 04-Feb | 246.50 | 251.25 | 245.05 | 250.00 | 248.88 | 2.88 | 585.00 | 22,200 | 9.25 | 15,600 | 6.50 | 0.39 | 27 |
| 43 | 03-Feb | 256.95 | 262.00 | 241.05 | 243.00 | 252.76 | 0.75 | 569.00 | 36,000 | 14.99 | 24,600 | 10.25 | 0.62 | 43 |
| 44 | 02-Feb | 226.00 | 243.00 | 226.00 | 241.20 | 237.69 | 8.60 | 565.15 | 63,000 | 26.24 | 55,800 | 23.24 | 1.33 | 97 |
| 45 | 01-Feb | 225.00 | 230.00 | 221.00 | 222.10 | 225.55 | -1.22 | 520.40 | 21,000 | 8.75 | 17,400 | 7.25 | 0.39 | 30 |
| 46 | 30-Jan | 235.00 | 235.00 | 222.00 | 224.85 | 227.85 | -4.36 | 526.84 | 33,000 | 13.74 | 28,800 | 12.00 | 0.66 | 50 |
| 47 | 29-Jan | 246.50 | 251.50 | 230.00 | 235.10 | 239.36 | -2.85 | 550.86 | 43,800 | 18.24 | 33,000 | 13.74 | 0.79 | 58 |
| 48 | 28-Jan | 226.50 | 260.00 | 226.50 | 242.00 | 244.82 | 7.92 | 567.00 | 37,200 | 15.49 | 30,000 | 12.49 | 0.73 | 52 |
| 49 | 27-Jan | 231.00 | 231.00 | 224.00 | 224.25 | 228.35 | -2.73 | 525.44 | 15,600 | 6.50 | 15,000 | 6.25 | 0.34 | 26 |
| 50 | 23-Jan | 237.00 | 239.80 | 225.00 | 230.55 | 232.17 | -2.93 | 540.20 | 9,000 | 3.75 | 4,800 | 2.00 | 0.11 | 8 |
| 51 | 22-Jan | 241.00 | 241.00 | 230.80 | 237.50 | 237.33 | -0.69 | 556.48 | 9,600 | 4.00 | 7,800 | 3.25 | 0.19 | 14 |
| 52 | 21-Jan | 236.00 | 240.00 | 234.50 | 239.15 | 238.01 | 0.65 | 560.35 | 25,800 | 10.75 | 25,200 | 10.50 | 0.60 | 44 |
| 53 | 20-Jan | 235.35 | 241.00 | 235.35 | 237.60 | 237.19 | 0.96 | 556.72 | 19,800 | 8.25 | 17,400 | 7.25 | 0.41 | 30 |
| 54 | 19-Jan | 237.00 | 237.00 | 235.00 | 235.35 | 235.65 | -0.40 | 551.45 | 4,800 | 2.00 | 4,200 | 1.75 | 0.10 | 7 |
| 55 | 16-Jan | 246.00 | 246.00 | 234.00 | 236.30 | 240.33 | -1.66 | 553.67 | 13,800 | 5.75 | 10,800 | 4.50 | 0.26 | 19 |
| 56 | 14-Jan | 235.50 | 243.40 | 230.00 | 240.30 | 234.72 | 0.56 | 563.04 | 24,000 | 10.00 | 19,200 | 8.00 | 0.45 | 33 |
| 57 | 13-Jan | 235.00 | 241.00 | 230.00 | 238.95 | 236.28 | 2.38 | 559.88 | 34,800 | 14.49 | 27,000 | 11.25 | 0.64 | 47 |
| 58 | 12-Jan | 231.00 | 239.00 | 227.00 | 233.40 | 232.10 | -0.95 | 546.88 | 42,000 | 17.49 | 34,200 | 14.24 | 0.79 | 60 |
| 59 | 09-Jan | 234.50 | 239.00 | 228.00 | 235.65 | 233.56 | 2.46 | 552.15 | 21,600 | 9.00 | 15,600 | 6.50 | 0.36 | 27 |
| 60 | 08-Jan | 242.00 | 247.50 | 230.00 | 230.00 | 235.66 | -3.36 | 538.00 | 9,000 | 3.75 | 5,400 | 2.25 | 0.13 | 9 |
| 61 | 07-Jan | 239.55 | 242.00 | 236.00 | 238.00 | 239.45 | -0.65 | 557.00 | 25,200 | 10.50 | 23,400 | 9.75 | 0.56 | 41 |
| 62 | 06-Jan | 223.25 | 243.00 | 223.25 | 239.55 | 240.37 | 2.66 | 561.29 | 11,400 | 4.75 | 9,600 | 4.00 | 0.23 | 17 |
| 63 | 05-Jan | 241.50 | 242.25 | 232.20 | 233.35 | 235.72 | -2.95 | 546.76 | 16,200 | 6.75 | 13,800 | 5.75 | 0.33 | 24 |
| 64 | 02-Jan | 240.00 | 249.65 | 235.00 | 240.45 | 242.83 | 0.86 | 563.40 | 40,200 | 16.74 | 25,800 | 10.75 | 0.63 | 45 |
| 65 | 01-Jan | 222.35 | 243.95 | 215.00 | 238.40 | 223.95 | 7.22 | 558.59 | 59,400 | 24.74 | 40,200 | 16.74 | 0.90 | 70 |
| 66 | 31-Dec | 232.00 | 234.00 | 220.00 | 222.35 | 226.73 | -3.89 | 520.99 | 37,800 | 15.74 | 34,800 | 14.49 | 0.79 | 61 |
| 67 | 30-Dec | 244.00 | 244.70 | 229.50 | 231.35 | 234.57 | -0.56 | 542.07 | 18,600 | 7.75 | 15,000 | 6.25 | 0.35 | 26 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL