| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 1,645.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 350 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: 1,316.77 | Low52 Price: 1,211.5 | Barrier: 1,262.5; Drift%: -3.38 |
| Basic Industry: Breweries & Distilleries | Total Equity: 727,350,853 | Low52 Date: 30-Mar-2026 | SHP: 56.67 / 14.13 / 15.36 / 13.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 1,700.0 / 1,271.1 | Month: 1,464.9 / 1,372.3 | Week: 1,427.3 / 1,371.0 | Day: 1,238.1 / 1,211.0 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,238.10 | 1,238.10 | 1,211.00 | 1,221.20 | 1,218.85 | -2.25 | 88,824.09 | 957,515 | 6.31 | 537,614 | 6.34 | 65.53 | 53 |
| 2 | 01-Apr | 1,262.50 | 1,262.50 | 1,228.70 | 1,249.30 | 1,244.22 | 2.50 | 90,867.94 | 3,909,216 | 25.78 | 2,562,127 | 30.22 | 318.78 | 255 |
| 3 | 30-Mar | 1,243.20 | 1,252.90 | 1,211.50 | 1,218.80 | 1,227.21 | -2.79 | 88,649.52 | 1,479,878 | 9.76 | 681,080 | 8.03 | 83.58 | 68 |
| 4 | 27-Mar | 1,314.50 | 1,314.60 | 1,250.60 | 1,253.80 | 1,266.40 | -4.41 | 91,195.25 | 1,426,042 | 9.40 | 812,683 | 9.59 | 102.92 | 81 |
| 5 | 25-Mar | 1,337.90 | 1,345.40 | 1,305.00 | 1,311.60 | 1,315.95 | -1.23 | 95,399.34 | 3,189,905 | 21.03 | 1,228,173 | 14.49 | 161.62 | 122 |
| 6 | 24-Mar | 1,290.90 | 1,334.90 | 1,282.70 | 1,328.00 | 1,318.31 | 4.14 | 96,592.00 | 1,628,922 | 10.74 | 816,452 | 9.63 | 107.63 | 81 |
| 7 | 23-Mar | 1,288.90 | 1,288.90 | 1,266.40 | 1,275.20 | 1,274.72 | -1.92 | 92,751.78 | 1,141,612 | 7.53 | 756,032 | 8.92 | 96.37 | 75 |
| 8 | 20-Mar | 1,296.00 | 1,317.60 | 1,296.00 | 1,300.10 | 1,306.00 | 0.87 | 94,562.88 | 867,349 | 5.72 | 513,200 | 6.05 | 67.00 | 51 |
| 9 | 19-Mar | 1,311.10 | 1,317.60 | 1,281.10 | 1,288.90 | 1,293.41 | -2.38 | 93,748.25 | 806,047 | 5.31 | 480,122 | 5.66 | 62.10 | 48 |
| 10 | 18-Mar | 1,310.80 | 1,330.50 | 1,305.20 | 1,320.30 | 1,317.10 | 1.45 | 96,032.13 | 1,747,262 | 11.52 | 1,173,617 | 13.84 | 154.58 | 117 |
| 11 | 17-Mar | 1,325.00 | 1,332.50 | 1,298.70 | 1,301.40 | 1,312.10 | -1.21 | 94,657.44 | 1,291,896 | 8.52 | 828,906 | 9.78 | 108.76 | 82 |
| 12 | 16-Mar | 1,309.90 | 1,363.40 | 1,302.60 | 1,317.40 | 1,314.57 | 0.23 | 95,821.20 | 885,117 | 5.84 | 583,677 | 6.89 | 76.73 | 58 |
| 13 | 13-Mar | 1,350.00 | 1,368.00 | 1,310.00 | 1,314.40 | 1,340.20 | -3.60 | 95,603.00 | 675,221 | 4.45 | 366,892 | 4.33 | 49.17 | 36 |
| 14 | 12-Mar | 1,367.10 | 1,368.80 | 1,341.10 | 1,363.50 | 1,359.47 | -1.35 | 99,174.29 | 842,671 | 5.56 | 457,293 | 5.39 | 62.17 | 45 |
| 15 | 11-Mar | 1,401.80 | 1,413.60 | 1,377.60 | 1,382.10 | 1,394.28 | -1.78 | 100,527.16 | 316,208 | 2.08 | 138,207 | 1.63 | 19.27 | 14 |
| 16 | 10-Mar | 1,361.70 | 1,410.00 | 1,354.00 | 1,407.10 | 1,396.52 | 3.78 | 102,345.54 | 747,118 | 4.93 | 423,230 | 4.99 | 59.10 | 42 |
| 17 | 09-Mar | 1,389.70 | 1,389.70 | 1,340.10 | 1,355.80 | 1,356.51 | -2.45 | 98,614.23 | 773,145 | 5.10 | 350,365 | 4.13 | 47.53 | 35 |
| 18 | 06-Mar | 1,320.00 | 1,417.90 | 1,306.80 | 1,389.80 | 1,380.46 | 4.83 | 101,087.22 | 5,578,937 | 36.79 | 2,415,987 | 28.50 | 333.52 | 240 |
| 19 | 05-Mar | 1,316.80 | 1,331.80 | 1,310.00 | 1,325.80 | 1,320.31 | 0.68 | 96,432.18 | 628,562 | 4.14 | 255,566 | 3.01 | 33.74 | 25 |
| 20 | 04-Mar | 1,340.10 | 1,356.00 | 1,311.20 | 1,316.80 | 1,329.07 | -3.64 | 95,777.56 | 837,406 | 5.52 | 491,900 | 5.80 | 65.38 | 49 |
| 21 | 02-Mar | 1,345.00 | 1,374.70 | 1,345.00 | 1,366.60 | 1,366.43 | -1.03 | 99,399.77 | 957,355 | 6.31 | 619,372 | 7.31 | 84.63 | 62 |
| 22 | 27-Feb | 1,385.00 | 1,392.70 | 1,371.00 | 1,380.80 | 1,380.78 | -0.58 | 100,432.61 | 1,362,196 | 8.98 | 887,249 | 10.47 | 122.51 | 88 |
| 23 | 26-Feb | 1,405.50 | 1,409.80 | 1,375.70 | 1,388.80 | 1,387.21 | -1.68 | 101,014.49 | 559,059 | 3.69 | 215,713 | 2.54 | 29.92 | 21 |
| 24 | 25-Feb | 1,424.00 | 1,427.30 | 1,406.50 | 1,412.50 | 1,414.10 | -0.63 | 102,738.31 | 381,768 | 2.52 | 233,565 | 2.76 | 33.03 | 23 |
| 25 | 24-Feb | 1,418.00 | 1,425.00 | 1,405.60 | 1,421.50 | 1,416.92 | 0.32 | 103,392.92 | 681,459 | 4.49 | 414,626 | 4.89 | 58.75 | 41 |
| 26 | 23-Feb | 1,380.00 | 1,420.00 | 1,380.00 | 1,416.90 | 1,407.31 | 2.73 | 103,058.34 | 785,217 | 5.18 | 361,700 | 4.27 | 50.90 | 36 |
| 27 | 20-Feb | 1,401.00 | 1,410.40 | 1,375.70 | 1,379.30 | 1,386.87 | -1.27 | 100,323.50 | 288,978 | 1.91 | 149,563 | 1.76 | 20.74 | 15 |
| 28 | 19-Feb | 1,429.80 | 1,429.80 | 1,390.40 | 1,397.10 | 1,404.50 | -1.93 | 101,618.19 | 278,639 | 1.84 | 155,892 | 1.84 | 21.90 | 15 |
| 29 | 18-Feb | 1,430.00 | 1,431.30 | 1,416.10 | 1,424.60 | 1,423.39 | 0.04 | 103,618.40 | 271,072 | 1.79 | 166,683 | 1.97 | 23.73 | 17 |
| 30 | 17-Feb | 1,407.00 | 1,425.80 | 1,402.00 | 1,424.00 | 1,412.46 | 1.64 | 103,574.00 | 567,457 | 3.74 | 322,069 | 3.80 | 45.49 | 32 |
| 31 | 16-Feb | 1,390.60 | 1,406.20 | 1,390.50 | 1,401.00 | 1,400.71 | -0.10 | 101,901.00 | 151,661 | 1.00 | 84,770 | 1.00 | 11.87 | 8 |
| 32 | 13-Feb | 1,414.00 | 1,423.00 | 1,398.10 | 1,402.40 | 1,409.42 | -1.06 | 102,003.68 | 383,577 | 2.53 | 224,767 | 2.65 | 31.68 | 22 |
| 33 | 12-Feb | 1,412.90 | 1,428.30 | 1,407.40 | 1,417.40 | 1,421.21 | 0.32 | 103,094.71 | 493,044 | 3.25 | 255,997 | 3.02 | 36.38 | 25 |
| 34 | 11-Feb | 1,420.00 | 1,420.20 | 1,399.60 | 1,412.90 | 1,409.57 | 0.21 | 102,767.40 | 383,041 | 2.53 | 225,040 | 2.65 | 31.72 | 22 |
| 35 | 10-Feb | 1,410.00 | 1,412.30 | 1,401.00 | 1,409.90 | 1,407.61 | 0.01 | 102,549.20 | 309,157 | 2.04 | 174,623 | 2.06 | 24.58 | 17 |
| 36 | 09-Feb | 1,378.70 | 1,413.40 | 1,366.20 | 1,409.80 | 1,396.62 | 2.38 | 102,541.92 | 689,551 | 4.55 | 400,910 | 4.73 | 55.99 | 40 |
| 37 | 06-Feb | 1,366.00 | 1,378.30 | 1,352.00 | 1,377.00 | 1,367.33 | 1.29 | 100,156.00 | 475,208 | 3.13 | 269,466 | 3.18 | 36.84 | 26 |
| 38 | 05-Feb | 1,360.00 | 1,366.90 | 1,353.20 | 1,359.40 | 1,360.17 | 0.10 | 98,876.07 | 519,049 | 3.42 | 364,663 | 4.30 | 49.60 | 36 |
| 39 | 04-Feb | 1,375.00 | 1,375.00 | 1,350.00 | 1,358.10 | 1,360.29 | -0.59 | 98,781.52 | 506,352 | 3.34 | 312,938 | 3.69 | 42.57 | 31 |
| 40 | 03-Feb | 1,365.00 | 1,371.00 | 1,350.00 | 1,366.10 | 1,362.89 | 1.46 | 99,363.40 | 726,570 | 4.79 | 438,813 | 5.18 | 59.81 | 43 |
| 41 | 02-Feb | 1,342.00 | 1,348.60 | 1,318.00 | 1,346.50 | 1,336.43 | 0.86 | 97,937.79 | 510,793 | 3.37 | 235,149 | 2.77 | 31.43 | 23 |
| 42 | 01-Feb | 1,365.00 | 1,365.10 | 1,311.70 | 1,335.00 | 1,331.38 | -2.03 | 97,101.00 | 492,330 | 3.25 | 193,016 | 2.28 | 25.70 | 19 |
| 43 | 30-Jan | 1,332.60 | 1,368.00 | 1,328.00 | 1,362.60 | 1,358.42 | 2.42 | 99,108.83 | 1,803,157 | 11.89 | 1,158,140 | 13.66 | 157.32 | 113 |
| 44 | 29-Jan | 1,329.00 | 1,337.70 | 1,324.10 | 1,330.40 | 1,331.61 | 0.28 | 96,766.76 | 949,233 | 6.26 | 576,454 | 6.80 | 76.76 | 56 |
| 45 | 28-Jan | 1,313.20 | 1,331.60 | 1,309.30 | 1,326.70 | 1,320.00 | 1.16 | 96,497.64 | 1,154,014 | 7.61 | 752,374 | 8.88 | 99.00 | 74 |
| 46 | 27-Jan | 1,329.10 | 1,329.10 | 1,300.10 | 1,311.50 | 1,312.81 | -1.61 | 95,392.06 | 830,607 | 5.48 | 416,186 | 4.91 | 54.64 | 41 |
| 47 | 23-Jan | 1,354.00 | 1,357.50 | 1,327.00 | 1,333.00 | 1,346.70 | -0.40 | 96,955.00 | 1,398,884 | 9.22 | 951,140 | 11.22 | 128.09 | 93 |
| 48 | 22-Jan | 1,319.50 | 1,340.60 | 1,312.50 | 1,338.40 | 1,331.65 | 1.39 | 97,348.64 | 1,240,014 | 8.18 | 495,648 | 5.85 | 66.00 | 49 |
| 49 | 21-Jan | 1,285.00 | 1,329.30 | 1,276.00 | 1,320.00 | 1,300.24 | 0.11 | 96,010.00 | 2,399,345 | 15.82 | 1,112,131 | 13.12 | 144.60 | 109 |
| 50 | 20-Jan | 1,323.50 | 1,328.80 | 1,313.00 | 1,318.60 | 1,319.87 | -0.47 | 95,908.48 | 1,422,810 | 9.38 | 970,804 | 11.45 | 128.13 | 95 |
| 51 | 19-Jan | 1,340.50 | 1,352.20 | 1,317.00 | 1,324.80 | 1,334.24 | -1.77 | 96,359.44 | 429,661 | 2.83 | 221,462 | 2.61 | 29.55 | 22 |
| 52 | 16-Jan | 1,350.00 | 1,353.50 | 1,337.40 | 1,348.70 | 1,347.12 | 0.95 | 98,097.81 | 888,719 | 5.86 | 518,407 | 6.12 | 69.84 | 51 |
| 53 | 14-Jan | 1,310.00 | 1,343.30 | 1,310.00 | 1,336.00 | 1,330.90 | 1.26 | 97,174.00 | 1,050,390 | 6.93 | 742,665 | 8.76 | 98.84 | 73 |
| 54 | 13-Jan | 1,330.40 | 1,334.40 | 1,313.80 | 1,319.40 | 1,321.03 | -0.62 | 95,966.67 | 565,666 | 3.73 | 332,725 | 3.92 | 43.95 | 33 |
| 55 | 12-Jan | 1,329.00 | 1,331.30 | 1,310.00 | 1,327.60 | 1,320.29 | -0.26 | 96,563.10 | 564,288 | 3.72 | 314,102 | 3.71 | 41.47 | 31 |
| 56 | 09-Jan | 1,340.00 | 1,356.00 | 1,324.90 | 1,331.00 | 1,336.84 | -1.42 | 96,810.00 | 753,264 | 4.97 | 414,393 | 4.89 | 55.40 | 41 |
| 57 | 08-Jan | 1,377.80 | 1,379.00 | 1,343.50 | 1,350.20 | 1,353.03 | -2.00 | 98,206.91 | 863,070 | 5.69 | 583,719 | 6.89 | 78.98 | 57 |
| 58 | 07-Jan | 1,376.60 | 1,381.00 | 1,364.90 | 1,377.80 | 1,372.85 | 0.09 | 100,214.40 | 825,599 | 5.44 | 538,820 | 6.36 | 73.97 | 53 |
| 59 | 06-Jan | 1,375.50 | 1,381.30 | 1,361.80 | 1,376.60 | 1,370.64 | 0.08 | 100,127.12 | 1,189,346 | 7.84 | 841,736 | 9.93 | 115.37 | 82 |
| 60 | 05-Jan | 1,381.30 | 1,391.20 | 1,368.80 | 1,375.50 | 1,378.18 | -0.44 | 100,047.11 | 1,093,742 | 7.21 | 691,939 | 8.16 | 95.36 | 68 |
| 61 | 02-Jan | 1,404.10 | 1,409.60 | 1,371.10 | 1,381.60 | 1,389.55 | -1.61 | 100,490.79 | 1,986,738 | 13.10 | 1,308,667 | 15.44 | 181.85 | 128 |
| 62 | 01-Jan | 1,447.50 | 1,451.50 | 1,390.00 | 1,404.20 | 1,406.37 | -2.74 | 102,134.61 | 1,020,153 | 6.73 | 512,267 | 6.04 | 72.04 | 50 |
| 63 | 31-Dec | 1,421.30 | 1,447.00 | 1,412.30 | 1,443.70 | 1,436.62 | 1.40 | 105,007.64 | 765,435 | 5.05 | 459,564 | 5.42 | 66.02 | 45 |
| 64 | 30-Dec | 1,425.00 | 1,437.20 | 1,407.10 | 1,423.80 | 1,421.67 | -0.41 | 103,560.21 | 2,611,454 | 17.22 | 1,920,335 | 22.65 | 273.01 | 188 |
| 65 | 29-Dec | 1,425.00 | 1,435.00 | 1,414.50 | 1,429.70 | 1,424.87 | 0.09 | 103,989.35 | 923,624 | 6.09 | 642,786 | 7.58 | 91.59 | 63 |
| 66 | 26-Dec | 1,422.10 | 1,434.00 | 1,416.10 | 1,428.40 | 1,427.89 | 0.44 | 103,894.80 | 578,732 | 3.82 | 406,220 | 4.79 | 58.00 | 40 |
| 67 | 24-Dec | 1,440.10 | 1,444.60 | 1,415.50 | 1,422.10 | 1,428.09 | -1.37 | 103,436.56 | 499,655 | 3.29 | 226,290 | 2.67 | 32.32 | 22 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL