| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 335.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 09-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 158.0 | Barrier: -; Drift%: - |
| Basic Industry: Meat Products including Poultry | Total Equity: 26,330,000 | Low52 Date: 03-Mar-2025 | SHP: 55.11 / 0.04 / 0.0 / 44.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 256.6 / 158.0 | Month: 186.4 / 158.0 | Week: 182.09 / 160.1 | Day: 180.3 / 173.99 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 180.00 | 180.30 | 173.99 | 176.08 | 176.25 | -2.83 | 463.62 | 36,767 | 1.00 | 16,701 | 1.00 | 0.29 | 0.14 |
| 2 | 03-Apr | 174.45 | 183.68 | 174.45 | 181.20 | 180.62 | 2.30 | 477.10 | 47,031 | 1.28 | 21,452 | 1.28 | 0.39 | 0.18 |
| 3 | 02-Apr | 177.00 | 180.00 | 172.81 | 177.13 | 176.52 | -0.61 | 466.38 | 36,726 | 1.00 | 17,010 | 1.02 | 0.30 | 0.14 |
| 4 | 01-Apr | 162.99 | 181.70 | 162.99 | 178.21 | 173.98 | 10.57 | 469.23 | 133,232 | 3.63 | 61,290 | 3.67 | 1.07 | 0.52 |
| 5 | 28-Mar | 169.00 | 173.32 | 160.10 | 161.17 | 163.61 | -2.75 | 424.36 | 125,636 | 3.42 | 75,995 | 4.55 | 1.24 | 0.64 |
| 6 | 27-Mar | 165.00 | 175.05 | 163.00 | 165.73 | 168.65 | -0.11 | 436.37 | 186,819 | 5.09 | 104,641 | 6.27 | 1.76 | 0.89 |
| 7 | 26-Mar | 171.50 | 173.50 | 165.00 | 165.92 | 168.66 | -1.48 | 436.87 | 118,420 | 3.22 | 74,227 | 4.44 | 1.25 | 0.63 |
| 8 | 25-Mar | 177.75 | 178.60 | 167.96 | 168.41 | 171.29 | -4.50 | 443.42 | 74,668 | 2.03 | 46,866 | 2.81 | 0.80 | 0.40 |
| 9 | 24-Mar | 177.79 | 182.09 | 175.19 | 176.34 | 177.69 | 0.44 | 464.30 | 89,090 | 2.43 | 49,077 | 2.94 | 0.87 | 0.42 |
| 10 | 21-Mar | 172.15 | 177.58 | 172.15 | 175.57 | 175.54 | 1.95 | 462.28 | 47,126 | 1.28 | 27,154 | 1.63 | 0.48 | 0.23 |
| 11 | 20-Mar | 172.00 | 177.13 | 171.00 | 172.22 | 173.54 | 0.43 | 453.46 | 47,630 | 1.30 | 27,257 | 1.63 | 0.47 | 0.23 |
| 12 | 19-Mar | 168.45 | 172.90 | 167.25 | 171.48 | 170.92 | 2.40 | 451.51 | 75,446 | 2.05 | 41,301 | 2.47 | 0.71 | 0.35 |
| 13 | 18-Mar | 161.01 | 168.70 | 161.01 | 167.46 | 166.96 | 4.01 | 440.92 | 47,148 | 1.28 | 29,180 | 1.75 | 0.49 | 0.25 |
| 14 | 17-Mar | 161.30 | 164.50 | 160.20 | 161.01 | 162.62 | -1.86 | 423.94 | 53,323 | 1.45 | 32,591 | 1.95 | 0.53 | 0.28 |
| 15 | 13-Mar | 165.30 | 166.39 | 162.00 | 164.06 | 164.69 | -0.14 | 431.97 | 39,970 | 1.09 | 21,553 | 1.29 | 0.35 | 0.18 |
| 16 | 12-Mar | 165.00 | 169.98 | 163.00 | 164.29 | 165.79 | -0.82 | 432.58 | 41,797 | 1.14 | 23,670 | 1.42 | 0.39 | 0.20 |
| 17 | 11-Mar | 169.50 | 170.85 | 164.20 | 165.65 | 167.72 | -2.62 | 436.16 | 51,185 | 1.39 | 29,367 | 1.76 | 0.49 | 0.25 |
| 18 | 10-Mar | 179.39 | 181.63 | 169.40 | 170.11 | 173.17 | -4.85 | 447.90 | 42,583 | 1.16 | 26,170 | 1.57 | 0.45 | 0.22 |
| 19 | 07-Mar | 185.80 | 186.40 | 178.50 | 178.78 | 181.69 | -1.48 | 470.73 | 44,001 | 1.20 | 27,971 | 1.67 | 0.51 | 0.24 |
| 20 | 06-Mar | 179.90 | 184.31 | 173.50 | 181.47 | 179.08 | 4.05 | 477.81 | 65,675 | 1.79 | 32,076 | 1.92 | 0.57 | 0.27 |
| 21 | 05-Mar | 169.80 | 176.49 | 168.01 | 174.41 | 172.86 | 3.25 | 459.22 | 72,419 | 1.97 | 57,135 | 3.42 | 0.99 | 0.48 |
| 22 | 04-Mar | 163.00 | 170.40 | 160.81 | 168.92 | 167.69 | 3.04 | 444.77 | 50,147 | 1.37 | 30,202 | 1.81 | 0.51 | 0.26 |
| 23 | 03-Mar | 171.80 | 172.38 | 158.00 | 163.93 | 163.25 | -4.11 | 431.63 | 93,359 | 2.54 | 44,238 | 2.65 | 0.72 | 0.37 |
| 24 | 28-Feb | 177.50 | 177.50 | 168.00 | 170.95 | 171.11 | -4.55 | 450.11 | 55,077 | 1.50 | 25,942 | 1.55 | 0.44 | 0.22 |
| 25 | 27-Feb | 183.65 | 184.89 | 178.50 | 179.09 | 181.25 | -1.76 | 471.54 | 28,190 | 0.77 | 14,587 | 0.87 | 0.26 | 0.12 |
| 26 | 25-Feb | 181.15 | 185.31 | 180.81 | 182.30 | 182.99 | 0.27 | 480.00 | 21,113 | 0.57 | 10,462 | 0.63 | 0.19 | 0.09 |
| 27 | 24-Feb | 187.00 | 187.76 | 181.11 | 181.81 | 184.10 | -3.68 | 478.71 | 35,024 | 0.95 | 19,711 | 1.18 | 0.36 | 0.17 |
| 28 | 21-Feb | 188.05 | 197.19 | 187.12 | 188.75 | 192.19 | 0.22 | 496.98 | 29,337 | 0.80 | 10,289 | 0.62 | 0.20 | 0.09 |
| 29 | 20-Feb | 188.83 | 189.90 | 185.33 | 188.33 | 187.99 | 1.39 | 495.87 | 27,713 | 0.75 | 13,817 | 0.83 | 0.26 | 0.12 |
| 30 | 19-Feb | 180.45 | 188.32 | 175.00 | 185.75 | 185.86 | 2.69 | 489.08 | 64,423 | 1.75 | 27,669 | 1.66 | 0.51 | 0.23 |
| 31 | 18-Feb | 190.73 | 190.73 | 179.00 | 180.88 | 184.06 | -4.21 | 476.26 | 46,374 | 1.26 | 24,361 | 1.46 | 0.45 | 0.21 |
| 32 | 17-Feb | 192.01 | 193.70 | 186.34 | 188.82 | 189.63 | -3.06 | 497.16 | 36,289 | 0.99 | 19,758 | 1.18 | 0.37 | 0.17 |
| 33 | 14-Feb | 200.61 | 201.35 | 193.25 | 194.78 | 196.90 | -3.31 | 512.86 | 27,667 | 0.75 | 13,637 | 0.82 | 0.27 | 0.12 |
| 34 | 13-Feb | 197.00 | 205.35 | 197.00 | 201.44 | 202.39 | 1.44 | 530.39 | 23,291 | 0.63 | 9,280 | 0.56 | 0.19 | 0.08 |
| 35 | 12-Feb | 204.00 | 206.77 | 191.01 | 198.58 | 198.21 | -3.02 | 522.86 | 76,745 | 2.09 | 37,507 | 2.25 | 0.74 | 0.32 |
| 36 | 11-Feb | 209.00 | 210.82 | 203.00 | 204.77 | 206.68 | -2.73 | 539.16 | 59,791 | 1.63 | 33,942 | 2.03 | 0.70 | 0.29 |
| 37 | 10-Feb | 220.00 | 220.00 | 207.85 | 210.52 | 214.61 | -6.15 | 554.30 | 69,539 | 1.89 | 44,371 | 2.66 | 0.95 | 0.38 |
| 38 | 07-Feb | 229.95 | 231.50 | 221.00 | 224.31 | 227.13 | -2.08 | 590.61 | 72,940 | 1.99 | 34,825 | 2.09 | 0.79 | 0.29 |
| 39 | 06-Feb | 225.25 | 233.88 | 225.00 | 229.08 | 229.16 | 2.21 | 603.17 | 67,759 | 1.84 | 32,336 | 1.94 | 0.74 | 0.27 |
| 40 | 05-Feb | 224.19 | 225.74 | 221.51 | 224.13 | 223.71 | 0.65 | 590.13 | 18,433 | 0.50 | 9,160 | 0.55 | 0.20 | 0.08 |
| 41 | 04-Feb | 224.00 | 224.34 | 217.23 | 222.68 | 221.71 | 1.34 | 586.32 | 24,416 | 0.66 | 13,503 | 0.81 | 0.30 | 0.11 |
| 42 | 03-Feb | 224.00 | 224.00 | 218.35 | 219.73 | 219.99 | -1.16 | 578.55 | 18,473 | 0.50 | 9,843 | 0.59 | 0.22 | 0.08 |
| 43 | 01-Feb | 224.60 | 227.89 | 220.29 | 222.32 | 224.29 | -1.02 | 585.37 | 33,907 | 0.92 | 14,489 | 0.87 | 0.32 | 0.12 |
| 44 | 31-Jan | 220.15 | 225.75 | 218.10 | 224.60 | 222.52 | 1.08 | 591.37 | 27,726 | 0.75 | 11,262 | 0.67 | 0.25 | 0.10 |
| 45 | 30-Jan | 215.40 | 223.95 | 214.85 | 222.20 | 219.81 | 3.11 | 585.05 | 30,623 | 0.83 | 14,468 | 0.87 | 0.32 | 0.12 |
| 46 | 29-Jan | 207.50 | 218.55 | 207.40 | 215.50 | 214.30 | 4.46 | 567.41 | 28,171 | 0.77 | 14,842 | 0.89 | 0.32 | 0.13 |
| 47 | 28-Jan | 215.00 | 216.95 | 204.00 | 206.30 | 207.78 | -3.03 | 543.19 | 51,546 | 1.40 | 23,424 | 1.40 | 0.49 | 0.20 |
| 48 | 27-Jan | 222.55 | 222.55 | 211.60 | 212.75 | 215.47 | -3.56 | 560.17 | 35,741 | 0.97 | 22,359 | 1.34 | 0.48 | 0.19 |
| 49 | 24-Jan | 222.90 | 226.60 | 220.00 | 220.60 | 223.08 | -0.68 | 580.84 | 33,748 | 0.92 | 12,723 | 0.76 | 0.28 | 0.11 |
| 50 | 23-Jan | 221.15 | 224.90 | 219.30 | 222.10 | 222.96 | -0.23 | 584.79 | 26,525 | 0.72 | 11,735 | 0.70 | 0.26 | 0.10 |
| 51 | 22-Jan | 226.25 | 227.15 | 220.00 | 222.60 | 222.52 | -1.73 | 586.11 | 35,158 | 0.96 | 16,001 | 0.96 | 0.36 | 0.14 |
| 52 | 21-Jan | 233.00 | 234.85 | 223.75 | 226.45 | 229.37 | -2.56 | 596.24 | 34,376 | 0.94 | 17,981 | 1.08 | 0.41 | 0.15 |
| 53 | 20-Jan | 230.25 | 234.45 | 229.00 | 232.25 | 231.44 | 1.33 | 611.51 | 39,815 | 1.08 | 19,977 | 1.20 | 0.46 | 0.17 |
| 54 | 17-Jan | 228.30 | 233.50 | 225.55 | 229.15 | 229.42 | 0.44 | 603.35 | 48,743 | 1.33 | 17,434 | 1.04 | 0.40 | 0.15 |
| 55 | 16-Jan | 228.85 | 232.65 | 226.30 | 228.15 | 228.88 | 1.21 | 600.72 | 37,355 | 1.02 | 11,586 | 0.69 | 0.27 | 0.10 |
| 56 | 15-Jan | 226.20 | 229.75 | 224.40 | 225.40 | 226.92 | -0.27 | 593.48 | 41,448 | 1.13 | 14,192 | 0.85 | 0.32 | 0.12 |
| 57 | 14-Jan | 221.65 | 227.00 | 219.30 | 226.00 | 223.79 | 2.35 | 595.00 | 61,307 | 1.67 | 25,794 | 1.54 | 0.58 | 0.22 |
| 58 | 13-Jan | 229.45 | 229.45 | 218.10 | 220.70 | 223.03 | -3.72 | 581.10 | 48,207 | 1.31 | 27,710 | 1.66 | 0.62 | 0.23 |
| 59 | 10-Jan | 234.25 | 236.90 | 228.05 | 228.90 | 230.42 | -1.94 | 602.69 | 33,825 | 0.92 | 17,286 | 1.03 | 0.40 | 0.15 |
| 60 | 09-Jan | 239.15 | 241.40 | 232.05 | 233.35 | 236.39 | -2.64 | 614.41 | 30,621 | 0.83 | 17,010 | 1.02 | 0.40 | 0.14 |
| 61 | 08-Jan | 243.20 | 245.95 | 238.20 | 239.50 | 240.24 | -1.54 | 630.60 | 28,236 | 0.77 | 14,216 | 0.85 | 0.34 | 0.12 |
| 62 | 07-Jan | 237.95 | 245.00 | 236.55 | 243.20 | 240.44 | 3.23 | 640.35 | 55,675 | 1.52 | 22,690 | 1.36 | 0.55 | 0.19 |
| 63 | 06-Jan | 250.60 | 256.60 | 234.05 | 235.35 | 243.43 | -5.80 | 619.68 | 122,919 | 3.35 | 66,597 | 3.99 | 1.62 | 0.56 |
| 64 | 03-Jan | 250.60 | 252.70 | 248.20 | 249.00 | 249.82 | -0.36 | 655.00 | 62,206 | 1.69 | 44,581 | 2.67 | 1.11 | 0.38 |
| 65 | 02-Jan | 249.95 | 254.70 | 248.40 | 249.90 | 251.53 | 0.32 | 657.99 | 55,755 | 1.52 | 29,999 | 1.80 | 0.75 | 0.25 |
| 66 | 01-Jan | 251.70 | 255.70 | 248.00 | 249.10 | 251.23 | -1.28 | 655.88 | 49,435 | 1.35 | 24,897 | 1.49 | 0.63 | 0.21 |
| 67 | 31-Dec | 247.00 | 258.50 | 246.01 | 252.29 | 253.17 | 1.85 | 664.28 | 117,188 | 3.19 | 36,373 | 2.18 | 0.92 | 0.31 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD