| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 216.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 500 | High52 Date: 08-May-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 86.0 | Barrier: 119.9; Drift%: -10.76 |
| Basic Industry: Other Food Products | Total Equity: 8,570,400 | Low52 Date: 30-Jan-2026 | 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: 154.0 / 125.05 | Week: 142.0 / 135.0 | Day: 109.85 / 106.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 108.50 | 109.85 | 106.95 | 108.25 | 107.95 | -0.14 | 92.77 | 19,000 | 18.98 | 12,500 | 24.95 | 0.13 | 36 |
| 2 | 06-Apr | 108.00 | 110.25 | 107.00 | 108.40 | 108.52 | -1.81 | 92.90 | 37,500 | 37.46 | 31,500 | 62.87 | 0.34 | 91 |
| 3 | 02-Apr | 111.00 | 112.00 | 105.00 | 110.40 | 108.42 | -2.56 | 94.62 | 29,000 | 28.97 | 21,000 | 41.92 | 0.23 | 61 |
| 4 | 01-Apr | 119.90 | 119.90 | 110.60 | 113.30 | 114.66 | 3.09 | 97.10 | 8,500 | 8.49 | 6,500 | 12.97 | 0.07 | 19 |
| 5 | 30-Mar | 118.50 | 118.50 | 107.20 | 109.90 | 109.92 | -7.72 | 94.19 | 17,000 | 16.98 | 13,500 | 26.95 | 0.15 | 39 |
| 6 | 27-Mar | 120.10 | 121.00 | 118.00 | 119.10 | 119.25 | -1.69 | 102.07 | 16,500 | 16.48 | 16,000 | 31.94 | 0.19 | 46 |
| 7 | 25-Mar | 128.00 | 128.00 | 119.95 | 121.15 | 122.62 | -0.74 | 103.83 | 12,000 | 11.99 | 9,500 | 18.96 | 0.12 | 27 |
| 8 | 24-Mar | 123.05 | 125.20 | 120.00 | 122.05 | 123.15 | -0.77 | 104.60 | 26,000 | 25.97 | 24,500 | 48.90 | 0.30 | 71 |
| 9 | 23-Mar | 127.00 | 127.00 | 123.00 | 123.00 | 125.80 | -6.82 | 105.00 | 2,500 | 2.50 | 2,500 | 4.99 | 0.03 | 7 |
| 10 | 20-Mar | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.15 | 113.00 | 1,000 | 1.00 | 1,000 | 2.00 | 0.00 | 3 |
| 11 | 19-Mar | 132.10 | 133.95 | 130.05 | 130.50 | 131.75 | -4.33 | 111.84 | 8,500 | 8.49 | 5,500 | 10.98 | 0.07 | 16 |
| 12 | 18-Mar | 139.00 | 139.00 | 134.05 | 136.40 | 135.61 | 0.26 | 116.90 | 4,500 | 4.50 | 3,500 | 6.99 | 0.05 | 10 |
| 13 | 17-Mar | 138.00 | 145.00 | 125.00 | 136.05 | 135.53 | 1.53 | 116.60 | 42,000 | 41.96 | 33,500 | 66.87 | 0.45 | 97 |
| 14 | 16-Mar | 138.00 | 138.00 | 134.00 | 134.00 | 136.00 | 2.29 | 114.00 | 1,000 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 15 | 13-Mar | 130.25 | 131.00 | 130.00 | 131.00 | 130.42 | -1.76 | 112.00 | 3,000 | 3.00 | 2,000 | 3.99 | 0.03 | 6 |
| 16 | 12-Mar | 131.25 | 136.00 | 131.25 | 133.35 | 133.41 | 1.60 | 114.29 | 8,500 | 8.49 | 7,500 | 14.97 | 0.10 | 22 |
| 17 | 11-Mar | 135.00 | 135.00 | 131.00 | 131.25 | 133.00 | -2.42 | 112.49 | 4,500 | 4.50 | 4,500 | 8.98 | 0.00 | 13 |
| 18 | 10-Mar | 137.00 | 137.00 | 131.00 | 134.50 | 134.67 | -0.37 | 115.27 | 6,000 | 5.99 | 6,000 | 11.98 | 0.08 | 17 |
| 19 | 09-Mar | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | -3.85 | 115.00 | 5,500 | 5.49 | 5,000 | 9.98 | 0.00 | 14 |
| 20 | 06-Mar | 139.50 | 140.80 | 135.80 | 140.40 | 139.13 | 9.69 | 120.33 | 14,500 | 14.49 | 12,500 | 24.95 | 0.17 | 36 |
| 21 | 05-Mar | 134.90 | 135.00 | 126.05 | 128.00 | 132.50 | -3.61 | 109.00 | 8,500 | 8.49 | 7,000 | 13.97 | 0.09 | 20 |
| 22 | 04-Mar | 121.35 | 134.95 | 120.00 | 132.80 | 124.94 | 2.67 | 113.81 | 6,500 | 6.49 | 3,000 | 5.99 | 0.04 | 9 |
| 23 | 02-Mar | 135.50 | 135.50 | 128.00 | 129.35 | 131.34 | -6.06 | 110.86 | 8,500 | 8.49 | 8,000 | 15.97 | 0.11 | 23 |
| 24 | 27-Feb | 136.50 | 139.00 | 135.15 | 137.70 | 136.87 | -1.18 | 118.01 | 9,000 | 8.99 | 7,500 | 14.97 | 0.10 | 22 |
| 25 | 26-Feb | 140.00 | 141.00 | 135.00 | 139.35 | 138.50 | -0.46 | 119.43 | 21,500 | 21.48 | 15,000 | 29.94 | 0.21 | 43 |
| 26 | 25-Feb | 142.00 | 142.00 | 139.40 | 140.00 | 140.37 | -0.25 | 119.00 | 7,000 | 6.99 | 7,000 | 13.97 | 0.10 | 20 |
| 27 | 24-Feb | 141.85 | 141.85 | 135.00 | 140.35 | 138.67 | 1.96 | 120.29 | 17,500 | 17.48 | 12,500 | 24.95 | 0.17 | 36 |
| 28 | 23-Feb | 137.90 | 141.95 | 137.00 | 137.65 | 139.08 | 3.15 | 117.97 | 32,500 | 32.47 | 28,000 | 55.89 | 0.39 | 81 |
| 29 | 20-Feb | 126.15 | 133.45 | 126.15 | 133.45 | 130.67 | 2.22 | 114.37 | 7,000 | 6.99 | 5,000 | 9.98 | 0.07 | 14 |
| 30 | 19-Feb | 134.00 | 138.00 | 129.00 | 130.55 | 133.25 | -6.72 | 111.89 | 22,500 | 22.48 | 13,500 | 26.95 | 0.18 | 39 |
| 31 | 18-Feb | 137.00 | 140.00 | 137.00 | 139.95 | 138.72 | 1.86 | 119.94 | 4,500 | 4.50 | 3,000 | 5.99 | 0.04 | 9 |
| 32 | 17-Feb | 137.60 | 142.00 | 135.10 | 137.40 | 138.06 | -1.19 | 117.76 | 20,500 | 20.48 | 11,500 | 22.95 | 0.16 | 33 |
| 33 | 16-Feb | 137.70 | 145.00 | 136.30 | 139.05 | 140.41 | 0.98 | 119.17 | 18,500 | 18.48 | 12,500 | 24.95 | 0.18 | 36 |
| 34 | 13-Feb | 117.00 | 148.65 | 110.15 | 137.70 | 135.78 | 11.14 | 118.01 | 304,500 | 304.20 | 140,000 | 279.44 | 1.90 | 405 |
| 35 | 12-Feb | 120.05 | 130.00 | 108.05 | 123.90 | 118.38 | 6.08 | 106.19 | 100,000 | 99.90 | 49,500 | 98.80 | 0.59 | 143 |
| 36 | 11-Feb | 97.00 | 119.90 | 97.00 | 116.80 | 111.00 | 16.86 | 100.10 | 134,500 | 134.37 | 80,500 | 160.68 | 0.00 | 233 |
| 37 | 10-Feb | 94.35 | 101.95 | 94.35 | 99.95 | 98.19 | 2.72 | 85.66 | 27,500 | 27.47 | 22,500 | 44.91 | 0.22 | 65 |
| 38 | 09-Feb | 106.40 | 106.40 | 95.00 | 97.30 | 101.82 | -4.56 | 83.39 | 40,500 | 40.46 | 31,000 | 61.88 | 0.32 | 90 |
| 39 | 06-Feb | 97.00 | 103.90 | 94.00 | 101.95 | 98.97 | 13.66 | 87.38 | 30,000 | 29.97 | 24,000 | 47.90 | 0.24 | 69 |
| 40 | 05-Feb | 90.10 | 93.95 | 89.10 | 89.70 | 90.89 | -4.17 | 76.88 | 17,500 | 17.48 | 14,000 | 27.94 | 0.13 | 40 |
| 41 | 04-Feb | 96.00 | 96.00 | 92.10 | 93.60 | 93.68 | -2.50 | 80.22 | 15,500 | 15.48 | 15,000 | 29.94 | 0.14 | 43 |
| 42 | 03-Feb | 99.00 | 102.00 | 95.00 | 96.00 | 97.77 | -1.03 | 82.00 | 17,500 | 17.48 | 11,500 | 22.95 | 0.11 | 33 |
| 43 | 02-Feb | 99.50 | 100.35 | 97.00 | 97.00 | 97.25 | 0.52 | 83.00 | 21,500 | 21.48 | 20,500 | 40.92 | 0.20 | 59 |
| 44 | 01-Feb | 104.95 | 105.00 | 91.00 | 96.50 | 94.82 | -3.21 | 82.70 | 18,500 | 18.48 | 11,000 | 21.96 | 0.10 | 32 |
| 45 | 30-Jan | 88.50 | 101.00 | 86.00 | 99.70 | 94.82 | 15.73 | 85.45 | 45,500 | 45.45 | 36,000 | 71.86 | 0.34 | 104 |
| 46 | 29-Jan | 94.55 | 95.00 | 86.00 | 86.15 | 89.12 | -8.55 | 73.83 | 51,500 | 51.45 | 39,000 | 77.84 | 0.35 | 113 |
| 47 | 28-Jan | 93.30 | 98.80 | 93.30 | 94.20 | 96.10 | -0.48 | 80.73 | 17,000 | 16.98 | 11,500 | 22.95 | 0.11 | 33 |
| 48 | 27-Jan | 100.55 | 100.55 | 93.75 | 94.65 | 97.12 | -4.92 | 81.12 | 11,500 | 11.49 | 10,000 | 19.96 | 0.10 | 29 |
| 49 | 23-Jan | 102.75 | 102.80 | 97.00 | 99.55 | 100.03 | -3.11 | 85.32 | 11,000 | 10.99 | 9,500 | 18.96 | 0.10 | 27 |
| 50 | 22-Jan | 102.00 | 105.00 | 100.00 | 102.75 | 102.95 | 0.93 | 88.06 | 17,500 | 17.48 | 9,000 | 17.96 | 0.09 | 26 |
| 51 | 21-Jan | 107.00 | 107.90 | 100.00 | 101.80 | 102.61 | -4.28 | 87.25 | 16,000 | 15.98 | 13,000 | 25.95 | 0.13 | 38 |
| 52 | 20-Jan | 115.00 | 115.00 | 103.00 | 106.35 | 106.14 | -7.56 | 91.15 | 13,000 | 12.99 | 9,000 | 17.96 | 0.10 | 26 |
| 53 | 19-Jan | 117.00 | 117.00 | 115.00 | 115.05 | 115.79 | -1.24 | 98.60 | 5,500 | 5.49 | 5,000 | 9.98 | 0.06 | 14 |
| 54 | 16-Jan | 113.00 | 123.95 | 113.00 | 116.50 | 117.64 | -1.69 | 99.85 | 15,000 | 14.99 | 9,500 | 18.96 | 0.11 | 27 |
| 55 | 14-Jan | 116.80 | 119.95 | 115.00 | 118.50 | 117.95 | -0.42 | 101.56 | 7,000 | 6.99 | 5,000 | 9.98 | 0.06 | 14 |
| 56 | 13-Jan | 120.00 | 127.95 | 117.00 | 119.00 | 119.39 | 2.81 | 101.00 | 9,000 | 8.99 | 7,000 | 13.97 | 0.08 | 20 |
| 57 | 12-Jan | 118.00 | 118.00 | 114.35 | 115.75 | 116.44 | -4.38 | 99.20 | 6,500 | 6.49 | 4,500 | 8.98 | 0.05 | 13 |
| 58 | 09-Jan | 124.00 | 125.95 | 120.00 | 121.05 | 123.66 | -1.38 | 103.74 | 13,500 | 13.49 | 12,000 | 23.95 | 0.15 | 35 |
| 59 | 08-Jan | 124.00 | 124.50 | 121.30 | 122.75 | 122.89 | -2.39 | 105.20 | 4,500 | 4.50 | 4,000 | 7.98 | 0.05 | 12 |
| 60 | 07-Jan | 129.95 | 129.95 | 125.20 | 125.75 | 127.29 | -0.83 | 107.77 | 10,000 | 9.99 | 7,000 | 13.97 | 0.09 | 20 |
| 61 | 06-Jan | 128.95 | 129.00 | 126.80 | 126.80 | 127.96 | -1.71 | 108.67 | 8,500 | 8.49 | 7,000 | 13.97 | 0.09 | 20 |
| 62 | 05-Jan | 131.70 | 131.70 | 128.00 | 129.00 | 129.17 | -0.65 | 110.00 | 9,500 | 9.49 | 8,000 | 15.97 | 0.10 | 23 |
| 63 | 02-Jan | 130.00 | 130.00 | 127.10 | 129.85 | 128.37 | -0.27 | 111.29 | 11,500 | 11.49 | 9,500 | 18.96 | 0.12 | 27 |
| 64 | 01-Jan | 127.50 | 131.95 | 127.45 | 130.20 | 128.82 | 0.35 | 111.59 | 6,000 | 5.99 | 3,500 | 6.99 | 0.05 | 10 |
| 65 | 31-Dec | 128.25 | 129.85 | 125.05 | 129.75 | 128.79 | 1.05 | 111.20 | 16,000 | 15.98 | 14,500 | 28.94 | 0.19 | 42 |
| 66 | 30-Dec | 132.45 | 132.45 | 127.55 | 128.40 | 130.28 | -3.68 | 110.04 | 11,000 | 10.99 | 9,000 | 17.96 | 0.12 | 26 |
| 67 | 29-Dec | 132.00 | 139.00 | 130.00 | 133.30 | 132.74 | 1.79 | 114.24 | 19,500 | 19.48 | 12,000 | 23.95 | 0.16 | 35 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL