| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 365.65 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 320.8; Drift%: 9.37 |
| 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: 56.25 / 0.29 / 0.0 / 43.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 256.6 / 158.0 | Month: 320.35 / 257.3 | Week: 354.05 / 333.7 | Day: 362.0 / 345.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 355.00 | 362.00 | 345.25 | 353.95 | 354.59 | -2.60 | 931.95 | 91,830 | 16.44 | 0 | 0.00 | 0.00 | 80 |
| 2 | 26-Aug | 365.65 | 365.65 | 335.00 | 363.40 | 360.65 | 3.90 | 956.83 | 212,133 | 37.98 | 0 | 0.00 | 0.00 | 185 |
| 3 | 25-Aug | 339.70 | 349.75 | 339.70 | 349.75 | 348.55 | 5.00 | 920.89 | 76,935 | 13.77 | 0 | 0.00 | 0.00 | 67 |
| 4 | 22-Aug | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | 1.99 | 877.05 | 50,582 | 9.06 | 0 | 0.00 | 0.00 | 44 |
| 5 | 21-Aug | 320.20 | 326.65 | 320.20 | 326.60 | 324.21 | 1.98 | 859.94 | 77,360 | 13.85 | 0 | 0.00 | 0.00 | 68 |
| 6 | 20-Aug | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | -1.99 | 843.22 | 58,141 | 10.41 | 0 | 0.00 | 0.00 | 51 |
| 7 | 19-Aug | 326.75 | 326.75 | 326.75 | 326.75 | 326.75 | -1.99 | 860.33 | 17,751 | 3.18 | 0 | 0.00 | 0.00 | 16 |
| 8 | 18-Aug | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | -2.00 | 877.84 | 22,504 | 4.03 | 0 | 0.00 | 0.00 | 20 |
| 9 | 14-Aug | 354.05 | 354.05 | 340.20 | 340.20 | 351.19 | -2.00 | 895.75 | 73,298 | 13.12 | 0 | 0.00 | 0.00 | 64 |
| 10 | 13-Aug | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | 2.00 | 914.05 | 24,721 | 4.43 | 0 | 0.00 | 0.00 | 22 |
| 11 | 12-Aug | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | 1.99 | 896.14 | 33,063 | 5.92 | 0 | 0.00 | 0.00 | 29 |
| 12 | 11-Aug | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | 1.99 | 878.63 | 43,005 | 7.70 | 0 | 0.00 | 0.00 | 37 |
| 13 | 08-Aug | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | 2.00 | 861.52 | 63,941 | 11.45 | 0 | 0.00 | 0.00 | 55 |
| 14 | 07-Aug | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 1.99 | 844.67 | 55,746 | 9.98 | 0 | 0.00 | 0.00 | 48 |
| 15 | 06-Aug | 313.90 | 314.55 | 313.00 | 314.55 | 314.16 | -0.41 | 828.21 | 64,818 | 11.60 | 0 | 0.00 | 0.00 | 55 |
| 16 | 05-Aug | 315.85 | 315.85 | 315.00 | 315.85 | 315.36 | 1.99 | 831.63 | 81,143 | 14.53 | 0 | 0.00 | 0.00 | 69 |
| 17 | 04-Aug | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | 1.99 | 815.44 | 46,303 | 8.29 | 0 | 0.00 | 0.00 | 39 |
| 18 | 01-Aug | 300.00 | 303.65 | 300.00 | 303.65 | 302.59 | 2.00 | 799.51 | 48,810 | 8.74 | 0 | 0.00 | 0.00 | 42 |
| 19 | 31-Jul | 297.80 | 297.80 | 297.70 | 297.70 | 297.78 | 1.95 | 783.84 | 77,470 | 13.87 | 0 | 0.00 | 0.00 | 66 |
| 20 | 30-Jul | 292.50 | 292.50 | 290.00 | 292.00 | 292.00 | -0.17 | 768.00 | 28,781 | 5.15 | 0 | 0.00 | 0.00 | 25 |
| 21 | 29-Jul | 301.45 | 301.45 | 291.45 | 292.50 | 294.60 | -1.30 | 770.15 | 19,298 | 3.45 | 0 | 0.00 | 0.00 | 16 |
| 22 | 28-Jul | 308.40 | 308.40 | 296.35 | 296.35 | 302.30 | -2.00 | 780.29 | 38,749 | 6.94 | 0 | 0.00 | 0.00 | 33 |
| 23 | 25-Jul | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 1.99 | 796.22 | 22,610 | 4.05 | 0 | 0.00 | 0.00 | 19 |
| 24 | 24-Jul | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 2.00 | 780.68 | 13,902 | 2.49 | 0 | 0.00 | 0.00 | 12 |
| 25 | 23-Jul | 285.00 | 290.70 | 285.00 | 290.70 | 289.60 | 2.00 | 765.41 | 21,429 | 3.84 | 0 | 0.00 | 0.00 | 18 |
| 26 | 22-Jul | 285.20 | 286.00 | 285.00 | 285.00 | 285.74 | -1.08 | 750.00 | 29,273 | 5.24 | 0 | 0.00 | 0.00 | 25 |
| 27 | 21-Jul | 287.80 | 288.10 | 287.80 | 288.10 | 287.98 | -1.89 | 758.57 | 77,461 | 13.87 | 0 | 0.00 | 0.00 | 66 |
| 28 | 18-Jul | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | -2.00 | 773.18 | 5,585 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 29 | 17-Jul | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | -2.00 | 788.98 | 13,932 | 2.49 | 0 | 0.00 | 0.00 | 12 |
| 30 | 16-Jul | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | -1.99 | 805.04 | 24,237 | 4.34 | 0 | 0.00 | 0.00 | 21 |
| 31 | 15-Jul | 320.35 | 320.35 | 300.00 | 311.95 | 314.27 | 2.25 | 821.36 | 249,001 | 44.58 | 0 | 0.00 | 0.00 | 212 |
| 32 | 14-Jul | 305.00 | 305.10 | 300.00 | 305.10 | 304.80 | 4.99 | 803.33 | 194,046 | 34.74 | 0 | 0.00 | 0.00 | 166 |
| 33 | 11-Jul | 286.00 | 291.00 | 278.10 | 290.60 | 286.99 | 4.25 | 765.15 | 157,943 | 28.27 | 0 | 0.00 | 0.00 | 135 |
| 34 | 10-Jul | 270.90 | 283.25 | 266.55 | 278.75 | 278.78 | 2.90 | 733.95 | 113,253 | 20.27 | 0 | 0.00 | 0.00 | 97 |
| 35 | 09-Jul | 265.10 | 277.00 | 265.10 | 270.90 | 273.67 | 0.59 | 713.28 | 77,901 | 13.95 | 0 | 0.00 | 0.00 | 66 |
| 36 | 08-Jul | 265.00 | 275.00 | 263.00 | 269.30 | 269.52 | 1.58 | 709.07 | 32,260 | 5.78 | 0 | 0.00 | 0.00 | 28 |
| 37 | 07-Jul | 265.00 | 272.60 | 263.00 | 265.10 | 268.96 | -0.95 | 698.01 | 35,047 | 6.27 | 0 | 0.00 | 0.00 | 30 |
| 38 | 04-Jul | 270.35 | 272.85 | 267.00 | 267.65 | 268.76 | -1.00 | 704.72 | 44,902 | 8.04 | 0 | 0.00 | 0.00 | 38 |
| 39 | 03-Jul | 271.95 | 274.80 | 266.50 | 270.35 | 270.45 | 1.35 | 711.83 | 64,455 | 11.54 | 0 | 0.00 | 0.00 | 55 |
| 40 | 02-Jul | 273.00 | 275.00 | 259.00 | 266.75 | 268.40 | -0.26 | 702.35 | 66,686 | 11.94 | 0 | 0.00 | 0.00 | 57 |
| 41 | 01-Jul | 267.45 | 267.45 | 257.30 | 267.45 | 266.90 | 4.99 | 704.20 | 97,262 | 17.41 | 0 | 0.00 | 0.00 | 83 |
| 42 | 30-Jun | 245.00 | 254.73 | 245.00 | 254.73 | 253.51 | 5.00 | 670.70 | 44,579 | 7.98 | 0 | 0.00 | 0.00 | 38 |
| 43 | 27-Jun | 248.55 | 248.55 | 240.00 | 242.60 | 245.64 | -2.18 | 638.77 | 31,630 | 5.66 | 0 | 0.00 | 0.00 | 27 |
| 44 | 26-Jun | 248.90 | 249.00 | 245.45 | 248.00 | 247.76 | -0.04 | 652.00 | 15,994 | 2.86 | 0 | 0.00 | 0.00 | 14 |
| 45 | 25-Jun | 249.00 | 251.00 | 244.00 | 248.11 | 247.49 | -0.17 | 653.27 | 16,640 | 2.98 | 0 | 0.00 | 0.00 | 14 |
| 46 | 24-Jun | 247.00 | 252.00 | 246.55 | 248.53 | 248.72 | -0.58 | 654.38 | 22,357 | 4.00 | 0 | 0.00 | 0.00 | 19 |
| 47 | 23-Jun | 243.00 | 252.00 | 243.00 | 249.99 | 247.53 | -1.21 | 658.22 | 22,293 | 3.99 | 0 | 0.00 | 0.00 | 19 |
| 48 | 20-Jun | 251.00 | 253.60 | 240.00 | 253.04 | 251.63 | 3.47 | 666.25 | 38,821 | 6.95 | 0 | 0.00 | 0.00 | 33 |
| 49 | 19-Jun | 252.15 | 252.15 | 240.00 | 244.56 | 247.78 | -0.48 | 643.93 | 42,534 | 7.61 | 0 | 0.00 | 0.00 | 36 |
| 50 | 18-Jun | 247.52 | 248.00 | 240.00 | 245.75 | 243.98 | -0.72 | 647.06 | 27,950 | 5.00 | 0 | 0.00 | 0.00 | 24 |
| 51 | 17-Jun | 259.00 | 259.00 | 244.14 | 247.52 | 248.97 | -3.68 | 651.72 | 43,739 | 7.83 | 0 | 0.00 | 0.00 | 37 |
| 52 | 16-Jun | 259.91 | 266.00 | 253.00 | 256.99 | 258.38 | -0.34 | 676.65 | 114,656 | 20.53 | 68,709 | 68,709.00 | 1.78 | 59 |
| 53 | 13-Jun | 245.00 | 263.85 | 244.00 | 257.86 | 257.19 | 1.64 | 678.95 | 218,049 | 39.03 | 88,560 | 88,560.00 | 2.28 | 76 |
| 54 | 12-Jun | 248.72 | 261.00 | 245.01 | 253.71 | 254.46 | 2.33 | 668.02 | 251,156 | 44.96 | 125,572 | 125,572.00 | 3.20 | 107 |
| 55 | 11-Jun | 246.98 | 251.49 | 242.60 | 247.93 | 247.39 | 0.89 | 652.80 | 222,360 | 39.81 | 125,218 | 125,218.00 | 3.10 | 107 |
| 56 | 10-Jun | 237.38 | 248.90 | 232.81 | 245.75 | 244.02 | 4.34 | 647.06 | 236,955 | 42.42 | 114,234 | 114,234.00 | 2.79 | 97 |
| 57 | 09-Jun | 224.00 | 245.87 | 221.49 | 235.52 | 235.36 | 4.43 | 620.12 | 242,773 | 43.46 | 114,864 | 114,864.00 | 2.70 | 98 |
| 58 | 06-Jun | 221.65 | 228.50 | 220.41 | 225.52 | 224.40 | 2.28 | 593.79 | 95,750 | 17.14 | 50,018 | 50,018.00 | 1.12 | 43 |
| 59 | 05-Jun | 207.90 | 232.79 | 205.49 | 220.49 | 222.75 | 6.59 | 580.55 | 375,707 | 67.26 | 99,396 | 99,396.00 | 2.21 | 85 |
| 60 | 04-Jun | 203.70 | 208.77 | 199.47 | 206.86 | 205.10 | 2.07 | 544.66 | 72,823 | 13.04 | 44,515 | 44,515.00 | 0.91 | 38 |
| 61 | 03-Jun | 199.94 | 203.90 | 197.10 | 202.67 | 202.12 | 1.47 | 533.63 | 54,403 | 9.74 | 27,348 | 27,348.00 | 0.55 | 23 |
| 62 | 02-Jun | 206.00 | 207.94 | 192.60 | 199.74 | 199.60 | -6.26 | 525.92 | 211,702 | 37.90 | 116,544 | 116,544.00 | 2.33 | 99 |
| 63 | 30-May | 230.20 | 238.00 | 199.05 | 213.09 | 221.55 | -6.50 | 561.07 | 265,268 | 47.49 | 151,962 | 151,962.00 | 3.37 | 130 |
| 64 | 29-May | 218.45 | 230.00 | 218.45 | 227.91 | 223.95 | 5.36 | 600.09 | 125,025 | 22.38 | 73,352 | 73,352.00 | 1.64 | 63 |
| 65 | 28-May | 215.00 | 224.00 | 215.00 | 216.31 | 220.36 | 1.01 | 569.54 | 157,915 | 28.27 | 97,767 | 97,767.00 | 2.15 | 83 |
| 66 | 27-May | 209.35 | 217.40 | 208.76 | 214.15 | 211.68 | 2.68 | 563.86 | 69,288 | 12.40 | 38,430 | 38,430.00 | 0.81 | 33 |
| 67 | 26-May | 209.85 | 210.99 | 206.42 | 208.57 | 208.81 | 0.97 | 549.16 | 35,739 | 6.40 | 19,293 | 19,293.00 | 0.40 | 16 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD