| 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: 421.9; Drift%: -0.81 |
| 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: 57.39 / 0.1 / 0.22 / 42.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 256.6 / 158.0 | Month: 385.0 / 287.3 | Week: 421.5 / 360.0 | Day: 446.05 / 411.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 422.90 | 446.05 | 411.05 | 418.50 | 431.59 | -0.39 | 1,101.91 | 130,864 | 7.37 | 63,318 | 63,318.00 | 2.73 | 57 |
| 2 | 11-Nov | 424.00 | 427.65 | 418.60 | 420.15 | 421.54 | 0.21 | 1,106.25 | 69,434 | 3.91 | 43,253 | 43,253.00 | 1.82 | 38 |
| 3 | 10-Nov | 427.55 | 438.40 | 414.55 | 419.25 | 422.20 | -0.47 | 1,103.89 | 81,876 | 4.61 | 42,942 | 42,942.00 | 1.81 | 38 |
| 4 | 07-Nov | 395.20 | 437.85 | 395.20 | 421.25 | 424.83 | 3.97 | 1,109.15 | 267,862 | 15.09 | 126,368 | 126,368.00 | 5.37 | 110 |
| 5 | 06-Nov | 418.25 | 419.95 | 402.30 | 405.15 | 408.01 | -3.39 | 1,066.76 | 107,120 | 6.03 | 58,492 | 58,492.00 | 2.39 | 51 |
| 6 | 04-Nov | 428.90 | 431.00 | 408.35 | 419.35 | 420.61 | -1.98 | 1,104.15 | 175,722 | 9.90 | 96,745 | 96,745.00 | 4.07 | 85 |
| 7 | 03-Nov | 429.95 | 465.00 | 421.90 | 427.80 | 440.80 | 2.53 | 1,126.40 | 394,987 | 22.25 | 169,562 | 169,562.00 | 7.47 | 148 |
| 8 | 31-Oct | 403.00 | 421.50 | 395.00 | 417.25 | 412.40 | 2.77 | 1,098.62 | 231,861 | 13.06 | 0 | 0.00 | 0.00 | 203 |
| 9 | 30-Oct | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 4.99 | 1,068.00 | 87,947 | 4.95 | 0 | 0.00 | 0.00 | 77 |
| 10 | 29-Oct | 369.80 | 386.70 | 360.00 | 386.70 | 374.95 | 5.00 | 1,018.18 | 108,646 | 6.12 | 0 | 0.00 | 0.00 | 95 |
| 11 | 28-Oct | 372.90 | 374.50 | 362.15 | 368.30 | 369.00 | 0.30 | 969.73 | 75,496 | 4.25 | 0 | 0.00 | 0.00 | 66 |
| 12 | 27-Oct | 362.45 | 370.00 | 360.00 | 367.20 | 365.67 | 1.31 | 966.84 | 102,568 | 5.78 | 0 | 0.00 | 0.00 | 90 |
| 13 | 24-Oct | 368.00 | 372.00 | 356.10 | 362.45 | 363.36 | 0.15 | 954.33 | 48,807 | 2.75 | 0 | 0.00 | 0.00 | 43 |
| 14 | 23-Oct | 359.90 | 368.00 | 354.00 | 361.90 | 362.19 | 2.65 | 952.88 | 74,975 | 4.22 | 0 | 0.00 | 0.00 | 66 |
| 15 | 21-Oct | 339.20 | 360.00 | 339.20 | 352.55 | 352.77 | 0.40 | 928.26 | 39,378 | 2.22 | 0 | 0.00 | 0.00 | 34 |
| 16 | 20-Oct | 336.50 | 352.00 | 336.50 | 351.15 | 345.96 | 4.37 | 924.58 | 45,702 | 2.57 | 0 | 0.00 | 0.00 | 40 |
| 17 | 17-Oct | 336.85 | 341.95 | 331.60 | 336.45 | 336.66 | 0.28 | 885.87 | 30,824 | 1.74 | 0 | 0.00 | 0.00 | 27 |
| 18 | 16-Oct | 330.10 | 342.00 | 330.10 | 335.50 | 337.67 | 1.37 | 883.37 | 32,883 | 1.85 | 0 | 0.00 | 0.00 | 29 |
| 19 | 15-Oct | 326.50 | 344.00 | 326.50 | 330.95 | 334.31 | -0.27 | 871.39 | 23,013 | 1.30 | 0 | 0.00 | 0.00 | 20 |
| 20 | 14-Oct | 341.30 | 341.30 | 327.65 | 331.85 | 332.02 | -2.30 | 873.76 | 29,948 | 1.69 | 0 | 0.00 | 0.00 | 26 |
| 21 | 13-Oct | 339.10 | 345.00 | 332.70 | 339.65 | 340.01 | 0.16 | 894.30 | 56,117 | 3.16 | 0 | 0.00 | 0.00 | 49 |
| 22 | 10-Oct | 339.90 | 344.80 | 331.80 | 339.10 | 339.95 | -0.26 | 892.85 | 38,419 | 2.16 | 0 | 0.00 | 0.00 | 34 |
| 23 | 09-Oct | 323.85 | 340.00 | 321.00 | 340.00 | 335.83 | 4.99 | 895.00 | 56,411 | 3.18 | 0 | 0.00 | 0.00 | 49 |
| 24 | 08-Oct | 314.80 | 329.00 | 311.65 | 323.85 | 322.50 | 2.91 | 852.70 | 59,471 | 3.35 | 0 | 0.00 | 0.00 | 52 |
| 25 | 07-Oct | 320.00 | 320.00 | 310.10 | 314.70 | 313.93 | -0.82 | 828.61 | 31,547 | 1.78 | 0 | 0.00 | 0.00 | 28 |
| 26 | 06-Oct | 306.30 | 325.80 | 306.30 | 317.30 | 320.90 | 2.17 | 835.45 | 57,242 | 3.22 | 0 | 0.00 | 0.00 | 50 |
| 27 | 03-Oct | 304.95 | 313.95 | 300.65 | 310.55 | 306.41 | 1.11 | 817.68 | 23,010 | 1.30 | 0 | 0.00 | 0.00 | 20 |
| 28 | 01-Oct | 309.95 | 309.95 | 303.00 | 307.15 | 305.99 | -1.70 | 808.73 | 22,775 | 1.28 | 0 | 0.00 | 0.00 | 20 |
| 29 | 30-Sep | 287.60 | 317.50 | 287.30 | 312.45 | 300.44 | 3.32 | 822.68 | 121,419 | 6.84 | 0 | 0.00 | 0.00 | 106 |
| 30 | 29-Sep | 315.70 | 318.30 | 302.40 | 302.40 | 307.44 | -5.00 | 796.22 | 76,654 | 4.32 | 0 | 0.00 | 0.00 | 67 |
| 31 | 26-Sep | 325.20 | 325.20 | 312.10 | 318.30 | 317.76 | -2.03 | 838.08 | 40,070 | 2.26 | 0 | 0.00 | 0.00 | 35 |
| 32 | 25-Sep | 319.50 | 328.85 | 316.00 | 324.90 | 324.42 | 1.80 | 855.46 | 25,925 | 1.46 | 0 | 0.00 | 0.00 | 23 |
| 33 | 24-Sep | 322.45 | 332.80 | 310.00 | 319.15 | 321.30 | -0.68 | 840.32 | 64,702 | 3.64 | 0 | 0.00 | 0.00 | 57 |
| 34 | 23-Sep | 325.05 | 333.10 | 321.30 | 321.35 | 323.70 | -4.98 | 846.11 | 80,106 | 4.51 | 0 | 0.00 | 0.00 | 70 |
| 35 | 22-Sep | 345.00 | 345.00 | 334.90 | 338.20 | 339.82 | -2.31 | 890.48 | 38,251 | 2.15 | 0 | 0.00 | 0.00 | 33 |
| 36 | 19-Sep | 356.25 | 356.25 | 345.10 | 346.20 | 347.68 | -2.82 | 911.54 | 38,114 | 2.15 | 0 | 0.00 | 0.00 | 33 |
| 37 | 18-Sep | 359.00 | 368.00 | 353.95 | 356.25 | 361.00 | 0.91 | 938.01 | 34,399 | 1.94 | 0 | 0.00 | 0.00 | 30 |
| 38 | 17-Sep | 338.60 | 353.05 | 337.45 | 353.05 | 347.26 | 5.00 | 929.58 | 30,196 | 1.70 | 0 | 0.00 | 0.00 | 26 |
| 39 | 16-Sep | 335.50 | 341.35 | 331.65 | 336.25 | 337.15 | -0.34 | 885.35 | 24,494 | 1.38 | 0 | 0.00 | 0.00 | 21 |
| 40 | 15-Sep | 343.95 | 343.95 | 336.00 | 337.40 | 338.73 | -0.88 | 888.37 | 24,933 | 1.40 | 0 | 0.00 | 0.00 | 22 |
| 41 | 12-Sep | 336.00 | 345.00 | 336.00 | 340.40 | 342.72 | 0.29 | 896.27 | 21,119 | 1.19 | 0 | 0.00 | 0.00 | 18 |
| 42 | 11-Sep | 339.00 | 347.85 | 335.15 | 339.40 | 340.95 | -0.70 | 893.64 | 30,108 | 1.70 | 0 | 0.00 | 0.00 | 26 |
| 43 | 10-Sep | 335.40 | 343.70 | 322.10 | 341.80 | 334.88 | 1.64 | 899.96 | 36,404 | 2.05 | 0 | 0.00 | 0.00 | 32 |
| 44 | 09-Sep | 324.00 | 338.80 | 322.00 | 336.30 | 331.25 | -0.28 | 885.48 | 65,927 | 3.71 | 0 | 0.00 | 0.00 | 58 |
| 45 | 08-Sep | 356.00 | 356.00 | 337.25 | 337.25 | 340.04 | -5.00 | 887.98 | 108,785 | 6.13 | 0 | 0.00 | 0.00 | 95 |
| 46 | 05-Sep | 371.90 | 371.90 | 343.00 | 355.00 | 352.44 | -1.59 | 934.00 | 52,101 | 2.93 | 0 | 0.00 | 0.00 | 46 |
| 47 | 04-Sep | 369.50 | 373.00 | 355.00 | 360.75 | 365.68 | -1.68 | 949.85 | 53,164 | 2.99 | 0 | 0.00 | 0.00 | 46 |
| 48 | 03-Sep | 365.10 | 369.45 | 346.75 | 366.90 | 363.23 | 0.52 | 966.05 | 39,400 | 2.22 | 0 | 0.00 | 0.00 | 34 |
| 49 | 02-Sep | 370.70 | 375.85 | 356.20 | 365.00 | 364.84 | -1.54 | 961.00 | 55,147 | 3.11 | 0 | 0.00 | 0.00 | 48 |
| 50 | 01-Sep | 373.00 | 385.00 | 365.00 | 370.70 | 377.16 | -0.24 | 976.05 | 77,222 | 4.35 | 0 | 0.00 | 0.00 | 67 |
| 51 | 29-Aug | 365.00 | 371.60 | 353.95 | 371.60 | 369.19 | 4.99 | 978.42 | 71,869 | 4.05 | 0 | 0.00 | 0.00 | 63 |
| 52 | 28-Aug | 355.00 | 362.00 | 345.25 | 353.95 | 354.59 | -2.60 | 931.95 | 91,830 | 5.17 | 0 | 0.00 | 0.00 | 80 |
| 53 | 26-Aug | 365.65 | 365.65 | 335.00 | 363.40 | 360.65 | 3.90 | 956.83 | 212,133 | 11.95 | 0 | 0.00 | 0.00 | 185 |
| 54 | 25-Aug | 339.70 | 349.75 | 339.70 | 349.75 | 348.55 | 5.00 | 920.89 | 76,935 | 4.33 | 0 | 0.00 | 0.00 | 67 |
| 55 | 22-Aug | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | 1.99 | 877.05 | 50,582 | 2.85 | 0 | 0.00 | 0.00 | 44 |
| 56 | 21-Aug | 320.20 | 326.65 | 320.20 | 326.60 | 324.21 | 1.98 | 859.94 | 77,360 | 4.36 | 0 | 0.00 | 0.00 | 68 |
| 57 | 20-Aug | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | -1.99 | 843.22 | 58,141 | 3.28 | 0 | 0.00 | 0.00 | 51 |
| 58 | 19-Aug | 326.75 | 326.75 | 326.75 | 326.75 | 326.75 | -1.99 | 860.33 | 17,751 | 1.00 | 0 | 0.00 | 0.00 | 16 |
| 59 | 18-Aug | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | -2.00 | 877.84 | 22,504 | 1.27 | 0 | 0.00 | 0.00 | 20 |
| 60 | 14-Aug | 354.05 | 354.05 | 340.20 | 340.20 | 351.19 | -2.00 | 895.75 | 73,298 | 4.13 | 0 | 0.00 | 0.00 | 64 |
| 61 | 13-Aug | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | 2.00 | 914.05 | 24,721 | 1.39 | 0 | 0.00 | 0.00 | 22 |
| 62 | 12-Aug | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | 1.99 | 896.14 | 33,063 | 1.86 | 0 | 0.00 | 0.00 | 29 |
| 63 | 11-Aug | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | 1.99 | 878.63 | 43,005 | 2.42 | 0 | 0.00 | 0.00 | 37 |
| 64 | 08-Aug | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | 2.00 | 861.52 | 63,941 | 3.60 | 0 | 0.00 | 0.00 | 55 |
| 65 | 07-Aug | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 1.99 | 844.67 | 55,746 | 3.14 | 0 | 0.00 | 0.00 | 48 |
| 66 | 06-Aug | 313.90 | 314.55 | 313.00 | 314.55 | 314.16 | -0.41 | 828.21 | 64,818 | 3.65 | 0 | 0.00 | 0.00 | 55 |
| 67 | 05-Aug | 315.85 | 315.85 | 315.00 | 315.85 | 315.36 | 1.99 | 831.63 | 81,143 | 4.57 | 0 | 0.00 | 0.00 | 69 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD