| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 292.2 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: 257.3; Drift%: 11.46 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 154.0 | Barrier: -; Drift%: - |
| Basic Industry: Meat Products including Poultry | Total Equity: 26,330,000 | Low52 Date: 07-Apr-2025 | SHP: 55.4 / 0.07 / 0.0 / 44.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 256.6 / 158.0 | Month: 238.0 / 178.82 | Week: 275.0 / 245.0 | Day: 291.0 / 278.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 286.00 | 291.00 | 278.10 | 290.60 | 286.99 | 4.25 | 765.15 | 157,943 | 14.78 | 0 | 0.00 | 0.00 | 135 |
| 2 | 10-Jul | 270.90 | 283.25 | 266.55 | 278.75 | 278.78 | 2.90 | 733.95 | 113,253 | 10.60 | 0 | 0.00 | 0.00 | 97 |
| 3 | 09-Jul | 265.10 | 277.00 | 265.10 | 270.90 | 273.67 | 0.59 | 713.28 | 77,901 | 7.29 | 0 | 0.00 | 0.00 | 66 |
| 4 | 08-Jul | 265.00 | 275.00 | 263.00 | 269.30 | 269.52 | 1.58 | 709.07 | 32,260 | 3.02 | 0 | 0.00 | 0.00 | 28 |
| 5 | 07-Jul | 265.00 | 272.60 | 263.00 | 265.10 | 268.96 | -0.95 | 698.01 | 35,047 | 3.28 | 0 | 0.00 | 0.00 | 30 |
| 6 | 04-Jul | 270.35 | 272.85 | 267.00 | 267.65 | 268.76 | -1.00 | 704.72 | 44,902 | 4.20 | 0 | 0.00 | 0.00 | 38 |
| 7 | 03-Jul | 271.95 | 274.80 | 266.50 | 270.35 | 270.45 | 1.35 | 711.83 | 64,455 | 6.03 | 0 | 0.00 | 0.00 | 55 |
| 8 | 02-Jul | 273.00 | 275.00 | 259.00 | 266.75 | 268.40 | -0.26 | 702.35 | 66,686 | 6.24 | 0 | 0.00 | 0.00 | 57 |
| 9 | 01-Jul | 267.45 | 267.45 | 257.30 | 267.45 | 266.90 | 4.99 | 704.20 | 97,262 | 9.10 | 0 | 0.00 | 0.00 | 83 |
| 10 | 30-Jun | 245.00 | 254.73 | 245.00 | 254.73 | 253.51 | 5.00 | 670.70 | 44,579 | 4.17 | 0 | 0.00 | 0.00 | 38 |
| 11 | 27-Jun | 248.55 | 248.55 | 240.00 | 242.60 | 245.64 | -2.18 | 638.77 | 31,630 | 2.96 | 0 | 0.00 | 0.00 | 27 |
| 12 | 26-Jun | 248.90 | 249.00 | 245.45 | 248.00 | 247.76 | -0.04 | 652.00 | 15,994 | 1.50 | 0 | 0.00 | 0.00 | 14 |
| 13 | 25-Jun | 249.00 | 251.00 | 244.00 | 248.11 | 247.49 | -0.17 | 653.27 | 16,640 | 1.56 | 0 | 0.00 | 0.00 | 14 |
| 14 | 24-Jun | 247.00 | 252.00 | 246.55 | 248.53 | 248.72 | -0.58 | 654.38 | 22,357 | 2.09 | 0 | 0.00 | 0.00 | 19 |
| 15 | 23-Jun | 243.00 | 252.00 | 243.00 | 249.99 | 247.53 | -1.21 | 658.22 | 22,293 | 2.09 | 0 | 0.00 | 0.00 | 19 |
| 16 | 20-Jun | 251.00 | 253.60 | 240.00 | 253.04 | 251.63 | 3.47 | 666.25 | 38,821 | 3.63 | 0 | 0.00 | 0.00 | 33 |
| 17 | 19-Jun | 252.15 | 252.15 | 240.00 | 244.56 | 247.78 | -0.48 | 643.93 | 42,534 | 3.98 | 0 | 0.00 | 0.00 | 36 |
| 18 | 18-Jun | 247.52 | 248.00 | 240.00 | 245.75 | 243.98 | -0.72 | 647.06 | 27,950 | 2.61 | 0 | 0.00 | 0.00 | 24 |
| 19 | 17-Jun | 259.00 | 259.00 | 244.14 | 247.52 | 248.97 | -3.68 | 651.72 | 43,739 | 4.09 | 0 | 0.00 | 0.00 | 37 |
| 20 | 16-Jun | 259.91 | 266.00 | 253.00 | 256.99 | 258.38 | -0.34 | 676.65 | 114,656 | 10.73 | 68,709 | 68,709.00 | 1.78 | 59 |
| 21 | 13-Jun | 245.00 | 263.85 | 244.00 | 257.86 | 257.19 | 1.64 | 678.95 | 218,049 | 20.40 | 88,560 | 88,560.00 | 2.28 | 76 |
| 22 | 12-Jun | 248.72 | 261.00 | 245.01 | 253.71 | 254.46 | 2.33 | 668.02 | 251,156 | 23.50 | 125,572 | 125,572.00 | 3.20 | 107 |
| 23 | 11-Jun | 246.98 | 251.49 | 242.60 | 247.93 | 247.39 | 0.89 | 652.80 | 222,360 | 20.80 | 125,218 | 125,218.00 | 3.10 | 107 |
| 24 | 10-Jun | 237.38 | 248.90 | 232.81 | 245.75 | 244.02 | 4.34 | 647.06 | 236,955 | 22.17 | 114,234 | 114,234.00 | 2.79 | 97 |
| 25 | 09-Jun | 224.00 | 245.87 | 221.49 | 235.52 | 235.36 | 4.43 | 620.12 | 242,773 | 22.71 | 114,864 | 114,864.00 | 2.70 | 98 |
| 26 | 06-Jun | 221.65 | 228.50 | 220.41 | 225.52 | 224.40 | 2.28 | 593.79 | 95,750 | 8.96 | 50,018 | 50,018.00 | 1.12 | 43 |
| 27 | 05-Jun | 207.90 | 232.79 | 205.49 | 220.49 | 222.75 | 6.59 | 580.55 | 375,707 | 35.15 | 99,396 | 99,396.00 | 2.21 | 85 |
| 28 | 04-Jun | 203.70 | 208.77 | 199.47 | 206.86 | 205.10 | 2.07 | 544.66 | 72,823 | 6.81 | 44,515 | 44,515.00 | 0.91 | 38 |
| 29 | 03-Jun | 199.94 | 203.90 | 197.10 | 202.67 | 202.12 | 1.47 | 533.63 | 54,403 | 5.09 | 27,348 | 27,348.00 | 0.55 | 23 |
| 30 | 02-Jun | 206.00 | 207.94 | 192.60 | 199.74 | 199.60 | -6.26 | 525.92 | 211,702 | 19.81 | 116,544 | 116,544.00 | 2.33 | 99 |
| 31 | 30-May | 230.20 | 238.00 | 199.05 | 213.09 | 221.55 | -6.50 | 561.07 | 265,268 | 24.82 | 151,962 | 151,962.00 | 3.37 | 130 |
| 32 | 29-May | 218.45 | 230.00 | 218.45 | 227.91 | 223.95 | 5.36 | 600.09 | 125,025 | 11.70 | 73,352 | 73,352.00 | 1.64 | 63 |
| 33 | 28-May | 215.00 | 224.00 | 215.00 | 216.31 | 220.36 | 1.01 | 569.54 | 157,915 | 14.77 | 97,767 | 97,767.00 | 2.15 | 83 |
| 34 | 27-May | 209.35 | 217.40 | 208.76 | 214.15 | 211.68 | 2.68 | 563.86 | 69,288 | 6.48 | 38,430 | 38,430.00 | 0.81 | 33 |
| 35 | 26-May | 209.85 | 210.99 | 206.42 | 208.57 | 208.81 | 0.97 | 549.16 | 35,739 | 3.34 | 19,293 | 19,293.00 | 0.40 | 16 |
| 36 | 23-May | 210.45 | 210.45 | 204.50 | 206.56 | 206.91 | -1.40 | 543.87 | 29,919 | 2.80 | 17,411 | 17,411.00 | 0.36 | 15 |
| 37 | 22-May | 205.55 | 211.15 | 203.81 | 209.49 | 207.24 | 1.78 | 551.59 | 66,375 | 6.21 | 44,886 | 44,886.00 | 0.93 | 38 |
| 38 | 21-May | 206.00 | 211.64 | 202.79 | 205.82 | 206.67 | -0.30 | 541.92 | 106,454 | 9.96 | 49,182 | 49,182.00 | 1.02 | 42 |
| 39 | 20-May | 207.00 | 212.79 | 202.08 | 206.43 | 207.20 | -0.14 | 543.53 | 82,290 | 7.70 | 50,183 | 50,183.00 | 1.04 | 43 |
| 40 | 19-May | 200.70 | 217.10 | 200.01 | 206.72 | 208.67 | 3.51 | 544.29 | 173,276 | 16.21 | 89,985 | 89,985.00 | 1.88 | 77 |
| 41 | 16-May | 196.01 | 202.10 | 196.01 | 199.71 | 199.92 | 1.20 | 525.84 | 65,921 | 6.17 | 29,324 | 29,324.00 | 0.59 | 25 |
| 42 | 15-May | 196.95 | 199.80 | 194.91 | 197.35 | 197.88 | 1.21 | 519.62 | 35,846 | 3.35 | 18,344 | 18,344.00 | 0.36 | 16 |
| 43 | 14-May | 195.00 | 197.71 | 192.50 | 195.00 | 195.67 | 0.34 | 513.00 | 19,252 | 1.80 | 8,819 | 8,819.00 | 0.17 | 8 |
| 44 | 13-May | 194.35 | 198.20 | 192.01 | 194.34 | 194.39 | 0.53 | 511.70 | 25,567 | 2.39 | 13,489 | 13,489.00 | 0.26 | 12 |
| 45 | 12-May | 189.45 | 198.89 | 186.01 | 193.31 | 193.38 | 6.17 | 508.99 | 35,945 | 3.36 | 15,664 | 15,664.00 | 0.30 | 13 |
| 46 | 09-May | 182.25 | 188.65 | 178.82 | 182.07 | 183.10 | -4.21 | 479.39 | 68,301 | 6.39 | 32,341 | 32,341.00 | 0.59 | 28 |
| 47 | 08-May | 185.92 | 195.60 | 185.92 | 190.08 | 189.20 | 2.24 | 500.48 | 26,346 | 2.46 | 14,692 | 14,692.00 | 0.28 | 13 |
| 48 | 07-May | 186.98 | 187.75 | 183.00 | 185.92 | 185.48 | -1.97 | 489.53 | 38,484 | 3.60 | 20,462 | 20,462.00 | 0.38 | 17 |
| 49 | 06-May | 195.01 | 195.01 | 188.02 | 189.65 | 192.30 | -2.19 | 499.35 | 36,554 | 3.42 | 23,468 | 23,468.00 | 0.45 | 20 |
| 50 | 05-May | 192.95 | 199.80 | 192.95 | 193.89 | 194.35 | 0.49 | 510.51 | 16,075 | 1.50 | 8,368 | 8,368.00 | 0.16 | 7 |
| 51 | 02-May | 195.00 | 197.80 | 192.00 | 192.95 | 193.85 | -0.46 | 508.04 | 10,688 | 1.00 | 6,390 | 6,390.00 | 0.12 | 5 |
| 52 | 30-Apr | 197.00 | 197.00 | 192.62 | 193.85 | 194.23 | -2.25 | 510.41 | 25,867 | 2.42 | 14,964 | 14,964.00 | 0.29 | 13 |
| 53 | 29-Apr | 199.20 | 199.78 | 195.44 | 198.31 | 198.05 | 0.61 | 522.15 | 30,748 | 2.88 | 17,858 | 17,858.00 | 0.35 | 15 |
| 54 | 28-Apr | 194.00 | 198.45 | 189.50 | 197.11 | 193.90 | 1.63 | 518.99 | 26,023 | 2.43 | 11,689 | 11,689.00 | 0.23 | 10 |
| 55 | 25-Apr | 200.04 | 201.63 | 192.00 | 193.95 | 194.65 | -4.19 | 510.67 | 39,618 | 3.71 | 23,049 | 23,049.00 | 0.45 | 20 |
| 56 | 24-Apr | 201.28 | 204.80 | 198.47 | 202.44 | 202.31 | 0.40 | 533.02 | 46,679 | 4.37 | 28,078 | 28,078.00 | 0.57 | 24 |
| 57 | 23-Apr | 201.30 | 203.37 | 196.75 | 201.63 | 200.12 | 0.96 | 530.89 | 47,541 | 4.45 | 25,158 | 25,158.00 | 0.50 | 21 |
| 58 | 22-Apr | 198.61 | 201.39 | 198.00 | 199.72 | 199.62 | 0.56 | 525.86 | 38,357 | 3.59 | 26,520 | 26,520.00 | 0.53 | 23 |
| 59 | 21-Apr | 203.45 | 203.45 | 197.91 | 198.61 | 200.02 | -1.16 | 522.94 | 34,957 | 3.27 | 22,846 | 22,846.00 | 0.46 | 19 |
| 60 | 17-Apr | 199.27 | 203.90 | 199.27 | 200.94 | 201.77 | 0.84 | 529.08 | 39,100 | 3.66 | 19,720 | 19,720.00 | 0.40 | 17 |
| 61 | 16-Apr | 202.85 | 204.28 | 194.61 | 199.27 | 199.91 | -1.76 | 524.68 | 81,352 | 7.61 | 34,383 | 34,383.00 | 0.69 | 29 |
| 62 | 15-Apr | 203.99 | 209.50 | 198.51 | 202.85 | 202.99 | 1.81 | 534.10 | 108,050 | 10.11 | 49,560 | 49,560.00 | 1.01 | 42 |
| 63 | 11-Apr | 195.50 | 202.20 | 186.51 | 199.24 | 195.35 | 5.92 | 524.60 | 113,069 | 10.58 | 61,189 | 61,189.00 | 1.20 | 52 |
| 64 | 09-Apr | 191.98 | 191.98 | 185.00 | 188.11 | 187.17 | -2.14 | 495.29 | 40,246 | 3.77 | 20,796 | 20,796.00 | 0.39 | 18 |
| 65 | 08-Apr | 180.02 | 195.89 | 180.02 | 192.22 | 189.48 | 7.01 | 506.12 | 173,869 | 16.27 | 56,391 | 56,391.00 | 1.07 | 48 |
| 66 | 07-Apr | 154.00 | 185.70 | 154.00 | 179.63 | 170.40 | 2.02 | 472.97 | 77,413 | 7.24 | 32,364 | 32,364.00 | 0.55 | 27 |
| 67 | 04-Apr | 180.00 | 180.30 | 173.99 | 176.08 | 176.25 | -2.83 | 463.62 | 36,767 | 3.44 | 16,701 | 16,701.00 | 0.29 | 14 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD