| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 465.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 154.0 | Barrier: 400.75; Drift%: 7.06 |
| Basic Industry: Meat Products including Poultry | Total Equity: 26,330,000 | Low52 Date: 07-Apr-2025 | SHP: 57.39 / 0.1 / 0.22 / 42.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 256.6 / 158.0 | Month: 465.0 / 395.2 | Week: 456.0 / 418.05 | Day: 445.95 / 425.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 437.25 | 445.95 | 425.05 | 431.20 | 433.86 | -1.62 | 1,135.35 | 62,453 | 2.96 | 33,964 | 33,964.00 | 1.47 | 30 |
| 2 | 15-Dec | 436.95 | 447.00 | 433.80 | 438.30 | 441.13 | 0.16 | 1,154.04 | 80,356 | 3.80 | 34,433 | 34,433.00 | 1.52 | 31 |
| 3 | 12-Dec | 436.00 | 439.90 | 431.55 | 437.60 | 436.54 | 0.71 | 1,152.20 | 65,993 | 3.12 | 31,886 | 31,886.00 | 1.39 | 29 |
| 4 | 11-Dec | 429.80 | 442.00 | 429.05 | 434.50 | 435.26 | 1.92 | 1,144.04 | 118,572 | 5.61 | 56,062 | 56,062.00 | 2.44 | 50 |
| 5 | 10-Dec | 420.00 | 439.00 | 410.35 | 426.30 | 426.23 | 3.21 | 1,122.45 | 258,601 | 12.24 | 74,300 | 74,300.00 | 3.17 | 67 |
| 6 | 09-Dec | 382.90 | 419.00 | 372.50 | 413.05 | 396.63 | 7.48 | 1,087.56 | 141,221 | 6.69 | 65,716 | 65,716.00 | 2.61 | 59 |
| 7 | 08-Dec | 400.75 | 400.75 | 372.00 | 384.30 | 380.69 | -4.39 | 1,011.86 | 178,331 | 8.44 | 85,516 | 85,516.00 | 3.26 | 77 |
| 8 | 05-Dec | 406.60 | 408.45 | 398.00 | 401.95 | 403.00 | -1.14 | 1,058.33 | 50,726 | 2.40 | 29,907 | 29,907.00 | 1.00 | 27 |
| 9 | 04-Dec | 406.10 | 417.90 | 403.80 | 406.60 | 409.23 | 0.12 | 1,070.58 | 76,904 | 3.64 | 38,012 | 38,012.00 | 1.56 | 34 |
| 10 | 03-Dec | 415.05 | 420.45 | 403.25 | 406.10 | 411.38 | -2.77 | 1,069.26 | 74,161 | 3.51 | 44,252 | 44,252.00 | 1.82 | 40 |
| 11 | 02-Dec | 418.80 | 425.95 | 413.15 | 417.65 | 418.58 | -0.27 | 1,099.67 | 50,659 | 2.40 | 26,739 | 26,739.00 | 1.12 | 24 |
| 12 | 01-Dec | 422.80 | 428.95 | 417.05 | 418.80 | 422.02 | -0.96 | 1,102.70 | 81,046 | 3.84 | 43,477 | 43,477.00 | 1.83 | 39 |
| 13 | 28-Nov | 443.60 | 449.00 | 418.05 | 422.85 | 432.59 | -3.25 | 1,113.36 | 126,058 | 5.97 | 56,831 | 56,831.00 | 2.46 | 51 |
| 14 | 27-Nov | 441.15 | 447.10 | 432.55 | 437.05 | 437.64 | -0.83 | 1,150.75 | 68,647 | 3.25 | 33,206 | 33,206.00 | 1.45 | 30 |
| 15 | 26-Nov | 426.85 | 456.00 | 426.10 | 440.70 | 444.71 | 3.87 | 1,160.36 | 213,525 | 10.11 | 80,423 | 80,423.00 | 3.58 | 72 |
| 16 | 25-Nov | 429.00 | 434.95 | 419.00 | 424.30 | 424.74 | -0.86 | 1,117.18 | 76,414 | 3.62 | 29,133 | 29,133.00 | 1.24 | 26 |
| 17 | 24-Nov | 445.95 | 453.00 | 425.00 | 428.00 | 438.55 | -3.16 | 1,126.00 | 232,765 | 11.02 | 88,334 | 88,334.00 | 3.87 | 79 |
| 18 | 21-Nov | 420.00 | 460.50 | 420.00 | 441.95 | 447.79 | 4.80 | 1,163.65 | 583,015 | 27.60 | 187,288 | 187,288.00 | 8.39 | 168 |
| 19 | 20-Nov | 415.80 | 423.55 | 414.75 | 421.70 | 420.35 | 2.02 | 1,110.34 | 63,357 | 3.00 | 40,653 | 40,653.00 | 1.71 | 37 |
| 20 | 19-Nov | 428.00 | 428.00 | 410.10 | 413.35 | 416.58 | -3.25 | 1,088.35 | 57,592 | 2.73 | 34,018 | 34,018.00 | 1.42 | 31 |
| 21 | 18-Nov | 428.10 | 437.95 | 422.55 | 427.25 | 429.88 | -0.18 | 1,124.95 | 64,577 | 3.06 | 31,732 | 31,732.00 | 1.36 | 28 |
| 22 | 17-Nov | 425.00 | 439.00 | 417.00 | 428.00 | 427.88 | 1.69 | 1,126.00 | 151,915 | 7.19 | 80,300 | 80,300.00 | 3.44 | 72 |
| 23 | 14-Nov | 411.90 | 427.00 | 404.55 | 420.90 | 416.66 | 3.39 | 1,108.23 | 95,931 | 4.54 | 42,830 | 42,830.00 | 1.78 | 38 |
| 24 | 13-Nov | 416.00 | 418.05 | 403.70 | 407.10 | 408.75 | -2.72 | 1,071.89 | 72,941 | 3.45 | 49,494 | 49,494.00 | 2.02 | 44 |
| 25 | 12-Nov | 422.90 | 446.05 | 411.05 | 418.50 | 431.59 | -0.39 | 1,101.91 | 130,864 | 6.20 | 63,318 | 63,318.00 | 2.73 | 57 |
| 26 | 11-Nov | 424.00 | 427.65 | 418.60 | 420.15 | 421.54 | 0.21 | 1,106.25 | 69,434 | 3.29 | 43,253 | 43,253.00 | 1.82 | 38 |
| 27 | 10-Nov | 427.55 | 438.40 | 414.55 | 419.25 | 422.20 | -0.47 | 1,103.89 | 81,876 | 3.88 | 42,942 | 42,942.00 | 1.81 | 38 |
| 28 | 07-Nov | 395.20 | 437.85 | 395.20 | 421.25 | 424.83 | 3.97 | 1,109.15 | 267,862 | 12.68 | 126,368 | 126,368.00 | 5.37 | 110 |
| 29 | 06-Nov | 418.25 | 419.95 | 402.30 | 405.15 | 408.01 | -3.39 | 1,066.76 | 107,120 | 5.07 | 58,492 | 58,492.00 | 2.39 | 51 |
| 30 | 04-Nov | 428.90 | 431.00 | 408.35 | 419.35 | 420.61 | -1.98 | 1,104.15 | 175,722 | 8.32 | 96,745 | 96,745.00 | 4.07 | 85 |
| 31 | 03-Nov | 429.95 | 465.00 | 421.90 | 427.80 | 440.80 | 2.53 | 1,126.40 | 394,987 | 18.70 | 169,562 | 169,562.00 | 7.47 | 148 |
| 32 | 31-Oct | 403.00 | 421.50 | 395.00 | 417.25 | 412.40 | 2.77 | 1,098.62 | 231,861 | 10.98 | 0 | 0.00 | 0.00 | 203 |
| 33 | 30-Oct | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 4.99 | 1,068.00 | 87,947 | 4.16 | 0 | 0.00 | 0.00 | 77 |
| 34 | 29-Oct | 369.80 | 386.70 | 360.00 | 386.70 | 374.95 | 5.00 | 1,018.18 | 108,646 | 5.14 | 0 | 0.00 | 0.00 | 95 |
| 35 | 28-Oct | 372.90 | 374.50 | 362.15 | 368.30 | 369.00 | 0.30 | 969.73 | 75,496 | 3.57 | 0 | 0.00 | 0.00 | 66 |
| 36 | 27-Oct | 362.45 | 370.00 | 360.00 | 367.20 | 365.67 | 1.31 | 966.84 | 102,568 | 4.86 | 0 | 0.00 | 0.00 | 90 |
| 37 | 24-Oct | 368.00 | 372.00 | 356.10 | 362.45 | 363.36 | 0.15 | 954.33 | 48,807 | 2.31 | 0 | 0.00 | 0.00 | 43 |
| 38 | 23-Oct | 359.90 | 368.00 | 354.00 | 361.90 | 362.19 | 2.65 | 952.88 | 74,975 | 3.55 | 0 | 0.00 | 0.00 | 66 |
| 39 | 21-Oct | 339.20 | 360.00 | 339.20 | 352.55 | 352.77 | 0.40 | 928.26 | 39,378 | 1.86 | 0 | 0.00 | 0.00 | 34 |
| 40 | 20-Oct | 336.50 | 352.00 | 336.50 | 351.15 | 345.96 | 4.37 | 924.58 | 45,702 | 2.16 | 0 | 0.00 | 0.00 | 40 |
| 41 | 17-Oct | 336.85 | 341.95 | 331.60 | 336.45 | 336.66 | 0.28 | 885.87 | 30,824 | 1.46 | 0 | 0.00 | 0.00 | 27 |
| 42 | 16-Oct | 330.10 | 342.00 | 330.10 | 335.50 | 337.67 | 1.37 | 883.37 | 32,883 | 1.56 | 0 | 0.00 | 0.00 | 29 |
| 43 | 15-Oct | 326.50 | 344.00 | 326.50 | 330.95 | 334.31 | -0.27 | 871.39 | 23,013 | 1.09 | 0 | 0.00 | 0.00 | 20 |
| 44 | 14-Oct | 341.30 | 341.30 | 327.65 | 331.85 | 332.02 | -2.30 | 873.76 | 29,948 | 1.42 | 0 | 0.00 | 0.00 | 26 |
| 45 | 13-Oct | 339.10 | 345.00 | 332.70 | 339.65 | 340.01 | 0.16 | 894.30 | 56,117 | 2.66 | 0 | 0.00 | 0.00 | 49 |
| 46 | 10-Oct | 339.90 | 344.80 | 331.80 | 339.10 | 339.95 | -0.26 | 892.85 | 38,419 | 1.82 | 0 | 0.00 | 0.00 | 34 |
| 47 | 09-Oct | 323.85 | 340.00 | 321.00 | 340.00 | 335.83 | 4.99 | 895.00 | 56,411 | 2.67 | 0 | 0.00 | 0.00 | 49 |
| 48 | 08-Oct | 314.80 | 329.00 | 311.65 | 323.85 | 322.50 | 2.91 | 852.70 | 59,471 | 2.82 | 0 | 0.00 | 0.00 | 52 |
| 49 | 07-Oct | 320.00 | 320.00 | 310.10 | 314.70 | 313.93 | -0.82 | 828.61 | 31,547 | 1.49 | 0 | 0.00 | 0.00 | 28 |
| 50 | 06-Oct | 306.30 | 325.80 | 306.30 | 317.30 | 320.90 | 2.17 | 835.45 | 57,242 | 2.71 | 0 | 0.00 | 0.00 | 50 |
| 51 | 03-Oct | 304.95 | 313.95 | 300.65 | 310.55 | 306.41 | 1.11 | 817.68 | 23,010 | 1.09 | 0 | 0.00 | 0.00 | 20 |
| 52 | 01-Oct | 309.95 | 309.95 | 303.00 | 307.15 | 305.99 | -1.70 | 808.73 | 22,775 | 1.08 | 0 | 0.00 | 0.00 | 20 |
| 53 | 30-Sep | 287.60 | 317.50 | 287.30 | 312.45 | 300.44 | 3.32 | 822.68 | 121,419 | 5.75 | 0 | 0.00 | 0.00 | 106 |
| 54 | 29-Sep | 315.70 | 318.30 | 302.40 | 302.40 | 307.44 | -5.00 | 796.22 | 76,654 | 3.63 | 0 | 0.00 | 0.00 | 67 |
| 55 | 26-Sep | 325.20 | 325.20 | 312.10 | 318.30 | 317.76 | -2.03 | 838.08 | 40,070 | 1.90 | 0 | 0.00 | 0.00 | 35 |
| 56 | 25-Sep | 319.50 | 328.85 | 316.00 | 324.90 | 324.42 | 1.80 | 855.46 | 25,925 | 1.23 | 0 | 0.00 | 0.00 | 23 |
| 57 | 24-Sep | 322.45 | 332.80 | 310.00 | 319.15 | 321.30 | -0.68 | 840.32 | 64,702 | 3.06 | 0 | 0.00 | 0.00 | 57 |
| 58 | 23-Sep | 325.05 | 333.10 | 321.30 | 321.35 | 323.70 | -4.98 | 846.11 | 80,106 | 3.79 | 0 | 0.00 | 0.00 | 70 |
| 59 | 22-Sep | 345.00 | 345.00 | 334.90 | 338.20 | 339.82 | -2.31 | 890.48 | 38,251 | 1.81 | 0 | 0.00 | 0.00 | 33 |
| 60 | 19-Sep | 356.25 | 356.25 | 345.10 | 346.20 | 347.68 | -2.82 | 911.54 | 38,114 | 1.80 | 0 | 0.00 | 0.00 | 33 |
| 61 | 18-Sep | 359.00 | 368.00 | 353.95 | 356.25 | 361.00 | 0.91 | 938.01 | 34,399 | 1.63 | 0 | 0.00 | 0.00 | 30 |
| 62 | 17-Sep | 338.60 | 353.05 | 337.45 | 353.05 | 347.26 | 5.00 | 929.58 | 30,196 | 1.43 | 0 | 0.00 | 0.00 | 26 |
| 63 | 16-Sep | 335.50 | 341.35 | 331.65 | 336.25 | 337.15 | -0.34 | 885.35 | 24,494 | 1.16 | 0 | 0.00 | 0.00 | 21 |
| 64 | 15-Sep | 343.95 | 343.95 | 336.00 | 337.40 | 338.73 | -0.88 | 888.37 | 24,933 | 1.18 | 0 | 0.00 | 0.00 | 22 |
| 65 | 12-Sep | 336.00 | 345.00 | 336.00 | 340.40 | 342.72 | 0.29 | 896.27 | 21,119 | 1.00 | 0 | 0.00 | 0.00 | 18 |
| 66 | 11-Sep | 339.00 | 347.85 | 335.15 | 339.40 | 340.95 | -0.70 | 893.64 | 30,108 | 1.43 | 0 | 0.00 | 0.00 | 26 |
| 67 | 10-Sep | 335.40 | 343.70 | 322.10 | 341.80 | 334.88 | 1.64 | 899.96 | 36,404 | 1.72 | 0 | 0.00 | 0.00 | 32 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD