| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 417.95 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 176.3 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 8,570,400 | Low52 Date: | SHP: 58.28 / 0.0 / 1.09 / 40.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 228.0 / 138.0 | Month: 185.35 / 138.0 | Week: 172.95 / 149.0 | Day: 174.0 / 168.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 174.60 | 177.80 | 173.00 | 173.00 | 174.72 | -0.57 | 148.00 | 7,000 | 2.80 | 6,000 | 2.40 | 0.10 | 0.17 |
| 2 | 03-Apr | 168.00 | 174.00 | 168.00 | 174.00 | 171.10 | 4.66 | 149.00 | 10,500 | 4.20 | 10,500 | 4.20 | 0.18 | 0.30 |
| 3 | 02-Apr | 160.00 | 166.25 | 160.00 | 166.25 | 162.85 | 4.99 | 142.48 | 5,500 | 2.20 | 4,000 | 1.60 | 0.07 | 0.11 |
| 4 | 01-Apr | 158.10 | 158.35 | 158.10 | 158.35 | 158.27 | 4.97 | 135.71 | 2,500 | 1.00 | 2,500 | 1.00 | 0.04 | 0.07 |
| 5 | 28-Mar | 152.30 | 154.00 | 149.00 | 150.85 | 151.09 | -3.76 | 129.28 | 34,000 | 13.59 | 30,500 | 12.20 | 0.46 | 0.88 |
| 6 | 27-Mar | 160.00 | 162.90 | 156.70 | 156.75 | 158.43 | -4.97 | 134.34 | 23,500 | 9.40 | 17,500 | 7.00 | 0.28 | 0.50 |
| 7 | 26-Mar | 171.00 | 171.00 | 164.05 | 164.95 | 166.88 | -2.40 | 141.37 | 18,500 | 7.40 | 16,500 | 6.60 | 0.28 | 0.47 |
| 8 | 25-Mar | 167.55 | 170.90 | 164.00 | 169.00 | 168.10 | 0.87 | 144.00 | 24,500 | 9.80 | 15,500 | 6.20 | 0.26 | 0.45 |
| 9 | 24-Mar | 165.00 | 172.95 | 163.00 | 167.55 | 168.36 | -0.68 | 143.60 | 34,000 | 13.59 | 19,000 | 7.60 | 0.32 | 0.55 |
| 10 | 21-Mar | 172.55 | 179.80 | 166.10 | 168.70 | 172.09 | -2.23 | 144.58 | 21,500 | 8.60 | 20,500 | 8.20 | 0.35 | 0.59 |
| 11 | 20-Mar | 185.35 | 185.35 | 172.55 | 172.55 | 177.36 | -2.27 | 147.88 | 14,000 | 5.60 | 7,500 | 3.00 | 0.13 | 0.22 |
| 12 | 19-Mar | 180.00 | 180.00 | 174.00 | 176.55 | 176.73 | -1.48 | 151.31 | 47,000 | 18.79 | 25,500 | 10.20 | 0.45 | 0.73 |
| 13 | 18-Mar | 165.05 | 179.20 | 164.00 | 179.20 | 174.34 | 4.98 | 153.58 | 22,000 | 8.80 | 18,500 | 7.40 | 0.32 | 0.53 |
| 14 | 17-Mar | 178.50 | 178.50 | 170.00 | 170.70 | 176.95 | 0.41 | 146.30 | 17,500 | 7.00 | 17,000 | 6.80 | 0.30 | 0.49 |
| 15 | 13-Mar | 163.00 | 170.00 | 160.00 | 170.00 | 166.28 | 4.94 | 145.00 | 12,000 | 4.80 | 11,500 | 4.60 | 0.19 | 0.33 |
| 16 | 12-Mar | 159.25 | 164.00 | 153.50 | 162.00 | 157.65 | 1.73 | 138.00 | 23,500 | 9.40 | 17,000 | 6.80 | 0.27 | 0.49 |
| 17 | 11-Mar | 150.55 | 165.30 | 150.30 | 159.25 | 158.37 | 1.11 | 136.48 | 14,500 | 5.80 | 12,500 | 5.00 | 0.20 | 0.36 |
| 18 | 10-Mar | 155.95 | 161.55 | 150.20 | 157.50 | 158.57 | 2.34 | 134.98 | 29,500 | 11.80 | 19,500 | 7.80 | 0.31 | 0.56 |
| 19 | 07-Mar | 157.00 | 158.95 | 146.05 | 153.90 | 151.02 | 0.39 | 131.90 | 30,000 | 12.00 | 19,500 | 7.80 | 0.29 | 0.56 |
| 20 | 06-Mar | 149.90 | 153.50 | 149.90 | 153.30 | 152.84 | 4.86 | 131.38 | 8,000 | 3.20 | 6,500 | 2.60 | 0.10 | 0.19 |
| 21 | 05-Mar | 138.50 | 146.20 | 138.50 | 146.20 | 140.99 | 4.99 | 125.30 | 9,500 | 3.80 | 9,000 | 3.60 | 0.13 | 0.26 |
| 22 | 04-Mar | 145.00 | 145.00 | 138.00 | 139.25 | 142.61 | -3.30 | 119.34 | 9,500 | 3.80 | 7,000 | 2.80 | 0.10 | 0.20 |
| 23 | 03-Mar | 145.00 | 145.00 | 138.10 | 144.00 | 140.13 | -0.93 | 123.00 | 33,000 | 13.19 | 28,000 | 11.20 | 0.39 | 0.80 |
| 24 | 28-Feb | 146.00 | 153.00 | 145.35 | 145.35 | 147.29 | -5.00 | 124.57 | 8,500 | 3.40 | 7,000 | 2.80 | 0.10 | 0.20 |
| 25 | 27-Feb | 158.00 | 158.00 | 153.00 | 153.00 | 154.73 | -5.00 | 131.00 | 9,500 | 3.80 | 8,500 | 3.40 | 0.13 | 0.24 |
| 26 | 25-Feb | 165.00 | 170.00 | 161.05 | 161.05 | 165.44 | -3.53 | 138.03 | 4,000 | 1.60 | 4,000 | 1.60 | 0.07 | 0.11 |
| 27 | 24-Feb | 153.10 | 167.85 | 153.10 | 166.95 | 163.55 | 4.38 | 143.08 | 8,500 | 3.40 | 6,500 | 2.60 | 0.11 | 0.19 |
| 28 | 21-Feb | 159.90 | 161.15 | 152.05 | 159.95 | 158.43 | 4.20 | 137.08 | 16,000 | 6.40 | 10,000 | 4.00 | 0.16 | 0.29 |
| 29 | 20-Feb | 150.00 | 155.40 | 150.00 | 153.50 | 154.54 | 3.72 | 131.56 | 11,500 | 4.60 | 11,000 | 4.40 | 0.17 | 0.32 |
| 30 | 19-Feb | 142.00 | 148.05 | 141.00 | 148.00 | 145.12 | 4.96 | 126.00 | 26,000 | 10.40 | 24,500 | 9.80 | 0.36 | 0.70 |
| 31 | 18-Feb | 146.00 | 146.00 | 140.00 | 141.00 | 142.77 | -6.44 | 120.00 | 9,500 | 3.80 | 9,000 | 3.60 | 0.13 | 0.26 |
| 32 | 17-Feb | 157.40 | 157.40 | 145.90 | 150.70 | 148.88 | -4.26 | 129.16 | 26,500 | 10.60 | 24,000 | 9.60 | 0.36 | 0.69 |
| 33 | 14-Feb | 170.00 | 170.00 | 151.55 | 157.40 | 156.92 | -2.87 | 134.90 | 6,000 | 2.40 | 5,000 | 2.00 | 0.08 | 0.14 |
| 34 | 13-Feb | 157.50 | 164.00 | 157.50 | 162.05 | 162.46 | 0.28 | 138.88 | 4,500 | 1.80 | 3,500 | 1.40 | 0.06 | 0.10 |
| 35 | 12-Feb | 162.10 | 164.65 | 147.15 | 161.60 | 154.03 | -1.16 | 138.50 | 50,000 | 19.99 | 29,500 | 11.80 | 0.45 | 0.85 |
| 36 | 11-Feb | 179.85 | 181.00 | 162.00 | 163.50 | 167.93 | -9.09 | 140.13 | 16,500 | 6.60 | 14,000 | 5.60 | 0.24 | 0.40 |
| 37 | 10-Feb | 197.00 | 197.00 | 177.40 | 179.85 | 185.65 | -8.71 | 154.14 | 9,000 | 3.60 | 8,500 | 3.40 | 0.16 | 0.24 |
| 38 | 07-Feb | 202.00 | 207.00 | 192.05 | 197.00 | 197.65 | -2.48 | 168.00 | 3,500 | 1.40 | 3,000 | 1.20 | 0.06 | 0.09 |
| 39 | 06-Feb | 201.95 | 202.00 | 199.00 | 202.00 | 201.53 | 0.02 | 173.00 | 6,500 | 2.60 | 6,000 | 2.40 | 0.12 | 0.17 |
| 40 | 05-Feb | 198.50 | 201.95 | 195.50 | 201.95 | 199.08 | 4.69 | 173.08 | 8,500 | 3.40 | 6,000 | 2.40 | 0.12 | 0.17 |
| 41 | 04-Feb | 189.40 | 198.85 | 189.00 | 192.90 | 195.29 | 1.85 | 165.32 | 21,500 | 8.60 | 19,500 | 7.80 | 0.38 | 0.56 |
| 42 | 03-Feb | 199.35 | 199.35 | 189.40 | 189.40 | 191.50 | -4.99 | 162.32 | 4,500 | 1.80 | 4,000 | 1.60 | 0.08 | 0.11 |
| 43 | 01-Feb | 199.00 | 201.75 | 199.00 | 199.35 | 201.28 | 3.75 | 170.85 | 20,500 | 8.20 | 19,000 | 7.60 | 0.38 | 0.55 |
| 44 | 31-Jan | 192.00 | 192.15 | 190.95 | 192.15 | 191.86 | 5.00 | 164.68 | 12,500 | 5.00 | 11,000 | 4.40 | 0.21 | 0.32 |
| 45 | 30-Jan | 173.00 | 183.00 | 173.00 | 183.00 | 181.05 | 4.99 | 156.00 | 7,500 | 3.00 | 6,500 | 2.60 | 0.12 | 0.19 |
| 46 | 29-Jan | 173.95 | 174.30 | 173.95 | 174.30 | 174.26 | 5.00 | 149.38 | 18,500 | 7.40 | 18,000 | 7.20 | 0.31 | 0.52 |
| 47 | 28-Jan | 165.00 | 171.00 | 162.25 | 166.00 | 165.36 | -2.78 | 142.00 | 28,500 | 11.40 | 22,000 | 8.80 | 0.36 | 0.63 |
| 48 | 27-Jan | 170.15 | 173.00 | 169.70 | 170.75 | 170.33 | -4.40 | 146.34 | 34,000 | 13.59 | 23,000 | 9.20 | 0.39 | 0.66 |
| 49 | 24-Jan | 183.00 | 183.50 | 178.60 | 178.60 | 179.60 | -5.00 | 153.07 | 28,500 | 11.40 | 23,500 | 9.40 | 0.42 | 0.67 |
| 50 | 23-Jan | 190.00 | 190.00 | 185.00 | 188.00 | 187.01 | -2.13 | 161.00 | 9,500 | 3.80 | 7,000 | 2.80 | 0.13 | 0.20 |
| 51 | 22-Jan | 194.00 | 195.00 | 192.00 | 192.00 | 193.07 | -5.26 | 164.00 | 11,000 | 4.40 | 10,000 | 4.00 | 0.19 | 0.29 |
| 52 | 21-Jan | 200.00 | 205.00 | 198.50 | 202.10 | 202.12 | 1.04 | 173.21 | 11,000 | 4.40 | 11,000 | 4.40 | 0.22 | 0.32 |
| 53 | 20-Jan | 194.50 | 200.75 | 187.00 | 200.00 | 191.78 | 4.40 | 171.00 | 21,000 | 8.40 | 18,500 | 7.40 | 0.35 | 0.53 |
| 54 | 17-Jan | 191.95 | 194.00 | 190.10 | 191.20 | 192.37 | -0.29 | 163.87 | 17,500 | 7.00 | 17,500 | 7.00 | 0.34 | 0.50 |
| 55 | 16-Jan | 188.00 | 192.00 | 188.00 | 191.75 | 189.54 | 2.48 | 164.34 | 6,000 | 2.40 | 6,000 | 2.40 | 0.11 | 0.17 |
| 56 | 15-Jan | 191.55 | 191.55 | 184.00 | 187.00 | 188.01 | -2.43 | 160.00 | 16,500 | 6.60 | 15,000 | 6.00 | 0.28 | 0.43 |
| 57 | 14-Jan | 194.00 | 194.00 | 191.55 | 191.55 | 191.60 | -5.25 | 164.17 | 45,500 | 18.19 | 43,000 | 17.19 | 0.82 | 1.23 |
| 58 | 13-Jan | 215.00 | 215.00 | 201.60 | 201.60 | 202.20 | -5.26 | 172.78 | 28,500 | 11.40 | 28,500 | 11.40 | 0.58 | 0.82 |
| 59 | 10-Jan | 209.00 | 215.00 | 203.80 | 212.20 | 211.13 | 1.34 | 181.86 | 20,000 | 8.00 | 16,500 | 6.60 | 0.35 | 0.47 |
| 60 | 09-Jan | 220.00 | 220.30 | 209.35 | 209.35 | 210.37 | -5.25 | 179.42 | 20,000 | 8.00 | 19,500 | 7.80 | 0.41 | 0.56 |
| 61 | 08-Jan | 217.00 | 223.00 | 216.90 | 220.35 | 220.02 | 3.18 | 188.85 | 10,500 | 4.20 | 9,500 | 3.80 | 0.21 | 0.27 |
| 62 | 07-Jan | 207.00 | 217.00 | 207.00 | 213.35 | 213.78 | 1.92 | 182.85 | 7,500 | 3.00 | 7,000 | 2.80 | 0.15 | 0.20 |
| 63 | 06-Jan | 213.15 | 216.00 | 207.00 | 209.25 | 210.50 | -1.86 | 179.34 | 20,000 | 8.00 | 19,000 | 7.60 | 0.40 | 0.55 |
| 64 | 03-Jan | 215.50 | 215.50 | 204.75 | 213.15 | 209.01 | -1.08 | 182.68 | 34,000 | 13.59 | 32,000 | 12.79 | 0.67 | 0.92 |
| 65 | 02-Jan | 228.00 | 228.00 | 215.45 | 215.45 | 219.83 | -1.62 | 184.65 | 6,500 | 2.60 | 6,000 | 2.40 | 0.13 | 0.17 |
| 66 | 01-Jan | 217.05 | 221.40 | 209.00 | 218.95 | 215.46 | 0.87 | 187.65 | 7,000 | 2.80 | 6,000 | 2.40 | 0.13 | 0.17 |
| 67 | 31-Dec | 223.00 | 224.00 | 213.75 | 217.05 | 215.44 | -3.66 | 186.02 | 44,500 | 17.79 | 44,000 | 17.59 | 0.95 | 1.26 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL