| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 368.9 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 500 | High52 Date: 10-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 138.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 8,570,400 | Low52 Date: 04-Mar-2025 | SHP: 58.28 / 0.0 / 1.35 / 40.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 228.0 / 138.0 | Month: 195.0 / 143.0 | Week: 180.0 / 159.5 | Day: 158.0 / 152.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 155.50 | 158.00 | 152.10 | 152.10 | 156.31 | -2.19 | 130.36 | 6,000 | 2.00 | 5,000 | 2.50 | 0.08 | 14 |
| 2 | 26-Aug | 157.75 | 157.75 | 154.00 | 155.50 | 155.23 | -1.55 | 133.27 | 4,000 | 1.33 | 3,000 | 1.50 | 0.05 | 9 |
| 3 | 25-Aug | 157.00 | 158.00 | 151.60 | 157.95 | 155.10 | 0.41 | 135.37 | 13,000 | 4.33 | 7,500 | 3.75 | 0.12 | 22 |
| 4 | 22-Aug | 157.60 | 157.95 | 155.25 | 157.30 | 156.84 | -0.19 | 134.81 | 4,000 | 1.33 | 2,500 | 1.25 | 0.04 | 7 |
| 5 | 21-Aug | 157.10 | 158.00 | 154.00 | 157.60 | 155.08 | -0.32 | 135.07 | 20,000 | 6.66 | 15,500 | 7.75 | 0.24 | 45 |
| 6 | 20-Aug | 160.50 | 162.00 | 158.00 | 158.10 | 159.41 | -0.69 | 135.50 | 8,500 | 2.83 | 6,500 | 3.25 | 0.10 | 19 |
| 7 | 19-Aug | 160.00 | 162.50 | 159.20 | 159.20 | 161.18 | 0.38 | 136.44 | 4,500 | 1.50 | 4,000 | 2.00 | 0.06 | 12 |
| 8 | 18-Aug | 160.00 | 163.00 | 156.60 | 158.60 | 159.66 | -0.88 | 135.93 | 16,000 | 5.33 | 13,000 | 6.50 | 0.21 | 38 |
| 9 | 14-Aug | 162.50 | 164.00 | 159.50 | 160.00 | 161.53 | -2.56 | 137.00 | 14,500 | 4.83 | 10,500 | 5.25 | 0.17 | 30 |
| 10 | 13-Aug | 168.00 | 168.00 | 164.00 | 164.20 | 165.31 | -2.06 | 140.73 | 20,500 | 6.83 | 7,500 | 3.75 | 0.12 | 22 |
| 11 | 12-Aug | 177.50 | 178.50 | 166.30 | 167.65 | 172.67 | -6.73 | 143.68 | 12,000 | 4.00 | 9,500 | 4.75 | 0.16 | 27 |
| 12 | 11-Aug | 170.00 | 180.00 | 170.00 | 179.75 | 174.90 | 4.51 | 154.05 | 13,500 | 4.50 | 8,500 | 4.25 | 0.15 | 25 |
| 13 | 08-Aug | 171.95 | 175.00 | 171.95 | 172.00 | 173.44 | 4.24 | 147.00 | 4,500 | 1.50 | 4,500 | 2.25 | 0.08 | 13 |
| 14 | 07-Aug | 158.55 | 165.00 | 158.00 | 165.00 | 163.31 | -0.30 | 141.00 | 18,000 | 6.00 | 13,500 | 6.75 | 0.22 | 39 |
| 15 | 06-Aug | 171.00 | 171.00 | 165.00 | 165.50 | 167.07 | -3.22 | 141.84 | 7,500 | 2.50 | 6,000 | 3.00 | 0.10 | 17 |
| 16 | 05-Aug | 176.00 | 176.00 | 171.00 | 171.00 | 172.69 | -2.84 | 146.00 | 5,500 | 1.83 | 5,000 | 2.50 | 0.09 | 14 |
| 17 | 04-Aug | 165.00 | 178.95 | 165.00 | 176.00 | 172.48 | 2.98 | 150.00 | 11,000 | 3.67 | 9,000 | 4.50 | 0.16 | 26 |
| 18 | 01-Aug | 168.45 | 174.00 | 168.45 | 170.90 | 171.17 | 0.44 | 146.47 | 11,500 | 3.83 | 10,500 | 5.25 | 0.18 | 30 |
| 19 | 31-Jul | 170.00 | 173.55 | 165.65 | 170.15 | 169.76 | 0.09 | 145.83 | 3,500 | 1.17 | 2,000 | 1.00 | 0.03 | 6 |
| 20 | 30-Jul | 171.00 | 176.00 | 169.30 | 170.00 | 172.60 | -1.16 | 145.00 | 19,500 | 6.50 | 9,500 | 4.75 | 0.16 | 27 |
| 21 | 29-Jul | 171.00 | 172.00 | 170.00 | 172.00 | 170.51 | 0.58 | 147.00 | 3,000 | 1.00 | 3,000 | 1.50 | 0.05 | 9 |
| 22 | 28-Jul | 177.00 | 181.00 | 171.00 | 171.00 | 175.73 | -2.43 | 146.00 | 6,500 | 2.17 | 5,000 | 2.50 | 0.09 | 14 |
| 23 | 25-Jul | 177.05 | 183.50 | 174.00 | 175.25 | 177.47 | -3.18 | 150.20 | 17,500 | 5.83 | 10,000 | 5.00 | 0.18 | 29 |
| 24 | 24-Jul | 195.00 | 195.00 | 178.05 | 181.00 | 184.85 | 2.64 | 155.00 | 23,500 | 7.83 | 12,500 | 6.25 | 0.23 | 36 |
| 25 | 23-Jul | 184.70 | 184.70 | 175.00 | 176.35 | 179.29 | -4.52 | 151.14 | 3,500 | 1.17 | 2,500 | 1.25 | 0.04 | 7 |
| 26 | 22-Jul | 184.75 | 194.00 | 175.00 | 184.70 | 185.21 | -0.03 | 158.30 | 40,000 | 13.33 | 20,500 | 10.24 | 0.38 | 59 |
| 27 | 21-Jul | 162.90 | 193.00 | 162.00 | 184.75 | 183.03 | 14.86 | 158.34 | 87,000 | 28.99 | 59,000 | 29.49 | 1.08 | 171 |
| 28 | 18-Jul | 157.95 | 167.00 | 157.00 | 160.85 | 161.19 | 3.44 | 137.85 | 27,500 | 9.16 | 18,500 | 9.25 | 0.30 | 53 |
| 29 | 17-Jul | 148.00 | 159.75 | 148.00 | 155.50 | 152.97 | 5.71 | 133.27 | 22,500 | 7.50 | 20,500 | 10.24 | 0.31 | 59 |
| 30 | 16-Jul | 149.50 | 150.00 | 145.55 | 147.10 | 148.45 | -0.54 | 126.07 | 13,000 | 4.33 | 7,500 | 3.75 | 0.11 | 22 |
| 31 | 15-Jul | 148.50 | 150.00 | 145.00 | 147.90 | 148.50 | -0.47 | 126.76 | 61,500 | 20.49 | 32,000 | 15.99 | 0.48 | 92 |
| 32 | 14-Jul | 153.00 | 153.00 | 148.00 | 148.60 | 149.79 | -2.08 | 127.36 | 6,500 | 2.17 | 6,000 | 3.00 | 0.09 | 17 |
| 33 | 11-Jul | 151.50 | 152.95 | 148.55 | 151.75 | 150.68 | 0.17 | 130.06 | 3,500 | 1.17 | 3,000 | 1.50 | 0.05 | 9 |
| 34 | 10-Jul | 147.50 | 151.95 | 143.00 | 151.50 | 147.99 | 1.03 | 129.84 | 22,000 | 7.33 | 16,000 | 8.00 | 0.24 | 46 |
| 35 | 09-Jul | 150.00 | 150.00 | 147.25 | 149.95 | 148.24 | -0.37 | 128.51 | 5,500 | 1.83 | 5,000 | 2.50 | 0.07 | 14 |
| 36 | 08-Jul | 147.50 | 150.50 | 147.05 | 150.50 | 148.38 | 0.30 | 128.98 | 5,000 | 1.67 | 3,500 | 1.75 | 0.05 | 10 |
| 37 | 07-Jul | 148.00 | 155.95 | 145.35 | 150.05 | 151.96 | 0.03 | 128.60 | 11,500 | 3.83 | 7,000 | 3.50 | 0.11 | 20 |
| 38 | 04-Jul | 150.00 | 152.50 | 150.00 | 150.00 | 150.31 | 1.35 | 128.00 | 4,000 | 1.33 | 4,000 | 2.00 | 0.06 | 12 |
| 39 | 03-Jul | 147.10 | 149.00 | 145.20 | 148.00 | 147.45 | -0.24 | 126.00 | 8,500 | 2.83 | 5,000 | 2.50 | 0.07 | 14 |
| 40 | 02-Jul | 151.00 | 152.00 | 148.30 | 148.35 | 150.14 | 0.20 | 127.14 | 4,500 | 1.50 | 2,500 | 1.25 | 0.04 | 7 |
| 41 | 01-Jul | 154.00 | 154.00 | 145.05 | 148.05 | 148.21 | -4.33 | 126.88 | 22,500 | 7.50 | 10,500 | 5.25 | 0.16 | 30 |
| 42 | 30-Jun | 148.55 | 157.00 | 140.00 | 154.75 | 148.93 | 4.28 | 132.63 | 21,000 | 7.00 | 15,000 | 7.50 | 0.22 | 43 |
| 43 | 27-Jun | 150.00 | 150.00 | 147.00 | 148.40 | 148.74 | 0.27 | 127.18 | 10,000 | 3.33 | 7,500 | 3.75 | 0.11 | 22 |
| 44 | 26-Jun | 151.20 | 151.20 | 147.00 | 148.00 | 147.98 | -0.50 | 126.00 | 13,000 | 4.33 | 10,000 | 5.00 | 0.15 | 29 |
| 45 | 25-Jun | 159.95 | 160.00 | 148.00 | 148.75 | 149.61 | -5.82 | 127.48 | 61,000 | 20.33 | 43,000 | 21.49 | 0.64 | 124 |
| 46 | 24-Jun | 156.00 | 159.90 | 155.00 | 157.95 | 157.40 | 1.25 | 135.37 | 12,000 | 4.00 | 9,000 | 4.50 | 0.14 | 26 |
| 47 | 23-Jun | 152.00 | 156.00 | 152.00 | 156.00 | 154.63 | 2.60 | 133.00 | 6,000 | 2.00 | 5,500 | 2.75 | 0.09 | 16 |
| 48 | 20-Jun | 150.20 | 154.50 | 142.00 | 152.05 | 147.94 | 0.66 | 130.31 | 29,000 | 9.66 | 20,000 | 10.00 | 0.30 | 58 |
| 49 | 19-Jun | 155.00 | 159.40 | 151.00 | 151.05 | 153.11 | -1.92 | 129.46 | 12,500 | 4.17 | 12,000 | 6.00 | 0.18 | 35 |
| 50 | 18-Jun | 158.00 | 162.95 | 154.00 | 154.00 | 158.46 | -2.90 | 131.00 | 22,000 | 7.33 | 13,000 | 6.50 | 0.21 | 38 |
| 51 | 17-Jun | 165.00 | 165.00 | 158.00 | 158.60 | 159.46 | -3.88 | 135.93 | 23,000 | 7.66 | 13,500 | 6.75 | 0.22 | 39 |
| 52 | 16-Jun | 164.00 | 165.00 | 156.00 | 165.00 | 162.80 | 0.03 | 141.00 | 21,000 | 7.00 | 17,000 | 8.50 | 0.28 | 49 |
| 53 | 13-Jun | 164.50 | 165.10 | 162.00 | 164.95 | 163.69 | -1.58 | 141.37 | 10,000 | 3.33 | 9,000 | 4.50 | 0.15 | 26 |
| 54 | 12-Jun | 169.50 | 169.50 | 167.00 | 167.60 | 168.20 | -1.70 | 143.64 | 16,000 | 5.33 | 15,000 | 7.50 | 0.25 | 43 |
| 55 | 11-Jun | 175.00 | 175.00 | 165.05 | 170.50 | 170.85 | -0.35 | 146.13 | 16,000 | 5.33 | 10,500 | 5.25 | 0.18 | 30 |
| 56 | 10-Jun | 171.00 | 179.00 | 166.10 | 171.10 | 173.25 | 3.07 | 146.64 | 20,500 | 6.83 | 13,000 | 6.50 | 0.23 | 38 |
| 57 | 09-Jun | 165.00 | 168.00 | 165.00 | 166.00 | 166.53 | 2.98 | 142.00 | 7,500 | 2.50 | 5,000 | 2.50 | 0.08 | 14 |
| 58 | 06-Jun | 165.00 | 165.00 | 160.50 | 161.20 | 162.97 | -2.75 | 138.15 | 5,500 | 1.83 | 4,500 | 2.25 | 0.07 | 13 |
| 59 | 05-Jun | 161.00 | 166.00 | 160.00 | 165.75 | 163.78 | 4.05 | 142.05 | 15,500 | 5.16 | 13,000 | 6.50 | 0.21 | 38 |
| 60 | 04-Jun | 170.00 | 170.00 | 156.80 | 159.30 | 159.49 | -7.19 | 136.53 | 68,000 | 22.66 | 42,500 | 21.24 | 0.68 | 123 |
| 61 | 03-Jun | 185.00 | 185.00 | 170.05 | 171.65 | 172.33 | -7.27 | 147.11 | 49,500 | 16.49 | 32,500 | 16.24 | 0.56 | 94 |
| 62 | 02-Jun | 185.10 | 192.50 | 185.10 | 185.10 | 185.62 | -9.99 | 158.64 | 54,500 | 18.16 | 52,500 | 26.24 | 0.97 | 152 |
| 63 | 30-May | 211.00 | 211.00 | 200.00 | 205.65 | 204.13 | 2.72 | 176.25 | 8,500 | 2.83 | 7,000 | 3.50 | 0.14 | 20 |
| 64 | 29-May | 197.90 | 201.00 | 196.00 | 200.20 | 197.95 | 5.37 | 171.58 | 5,500 | 1.83 | 5,000 | 2.50 | 0.10 | 14 |
| 65 | 28-May | 193.80 | 193.80 | 190.00 | 190.00 | 190.91 | 1.60 | 162.00 | 14,000 | 4.67 | 13,500 | 6.75 | 0.26 | 39 |
| 66 | 27-May | 178.95 | 187.50 | 178.95 | 187.00 | 182.85 | 6.19 | 160.00 | 6,500 | 2.17 | 6,500 | 3.25 | 0.12 | 19 |
| 67 | 26-May | 180.00 | 180.00 | 173.00 | 176.10 | 175.91 | -2.17 | 150.92 | 7,000 | 2.33 | 6,000 | 3.00 | 0.11 | 17 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA