| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 1,700.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 350 | High52 Date: 03-Jan-2025 | Bumper: 1,428.2; Drift%: 0.52 |
| Industry: Beverages | Face Value: 2; VWAP21: 1,383.33 | Low52 Price: 1,271.1 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 727,350,853 | Low52 Date: 04-Mar-2025 | SHP: 56.67 / 14.38 / 14.9 / 14.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 1,700.0 / 1,271.1 | Month: 1,364.0 / 1,291.0 | Week: 1,488.0 / 1,337.2 | Day: 1,439.2 / 1,412.3 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,418.10 | 1,439.20 | 1,412.30 | 1,435.60 | 1,424.46 | 1.49 | 104,418.49 | 1,363,723 | 14.44 | 998,537 | 18.69 | 142.24 | 98 |
| 2 | 11-Nov | 1,413.30 | 1,431.00 | 1,408.70 | 1,414.50 | 1,418.66 | 0.35 | 102,883.78 | 1,025,644 | 10.86 | 684,175 | 12.80 | 97.06 | 68 |
| 3 | 10-Nov | 1,429.10 | 1,430.10 | 1,405.50 | 1,409.50 | 1,413.75 | -1.37 | 102,520.10 | 429,606 | 4.55 | 278,818 | 5.22 | 39.42 | 28 |
| 4 | 07-Nov | 1,416.50 | 1,433.70 | 1,404.00 | 1,429.10 | 1,424.50 | 0.89 | 103,945.71 | 507,698 | 5.38 | 235,213 | 4.40 | 33.51 | 23 |
| 5 | 06-Nov | 1,470.00 | 1,475.00 | 1,413.50 | 1,416.50 | 1,431.29 | -2.37 | 103,029.25 | 1,003,182 | 10.62 | 519,780 | 9.73 | 74.40 | 51 |
| 6 | 04-Nov | 1,455.00 | 1,458.10 | 1,443.00 | 1,450.90 | 1,451.43 | 0.23 | 105,531.34 | 961,290 | 10.18 | 621,769 | 11.64 | 90.25 | 62 |
| 7 | 03-Nov | 1,435.00 | 1,464.80 | 1,428.20 | 1,447.60 | 1,443.97 | 1.13 | 105,291.31 | 1,297,031 | 13.73 | 685,643 | 12.83 | 99.00 | 68 |
| 8 | 31-Oct | 1,455.00 | 1,488.00 | 1,428.00 | 1,431.40 | 1,455.21 | 2.64 | 104,113.00 | 10,485,938 | 111.03 | 3,743,491 | 70.06 | 544.76 | 371 |
| 9 | 30-Oct | 1,387.40 | 1,399.90 | 1,375.90 | 1,394.60 | 1,388.53 | 0.52 | 101,436.35 | 958,881 | 10.15 | 413,359 | 7.74 | 57.40 | 41 |
| 10 | 29-Oct | 1,352.40 | 1,393.00 | 1,352.40 | 1,387.40 | 1,383.48 | 2.63 | 100,912.66 | 1,390,351 | 14.72 | 616,924 | 11.55 | 85.35 | 61 |
| 11 | 28-Oct | 1,353.10 | 1,375.00 | 1,337.20 | 1,351.80 | 1,346.33 | -0.10 | 98,323.29 | 417,933 | 4.43 | 226,153 | 4.23 | 30.45 | 22 |
| 12 | 27-Oct | 1,364.60 | 1,364.60 | 1,346.00 | 1,353.10 | 1,351.64 | -0.32 | 98,417.84 | 422,172 | 4.47 | 218,857 | 4.10 | 29.58 | 22 |
| 13 | 24-Oct | 1,361.20 | 1,364.10 | 1,344.70 | 1,357.40 | 1,357.77 | 0.46 | 98,730.60 | 561,687 | 5.95 | 356,479 | 6.67 | 48.40 | 35 |
| 14 | 23-Oct | 1,359.70 | 1,375.50 | 1,348.20 | 1,351.20 | 1,362.85 | -0.63 | 98,279.65 | 526,206 | 5.57 | 336,479 | 6.30 | 45.86 | 33 |
| 15 | 21-Oct | 1,373.00 | 1,373.00 | 1,357.00 | 1,359.70 | 1,361.70 | -0.43 | 98,897.90 | 94,445 | 1.00 | 53,430 | 1.00 | 7.28 | 5 |
| 16 | 20-Oct | 1,366.70 | 1,376.30 | 1,360.10 | 1,365.60 | 1,368.95 | 0.31 | 99,327.03 | 518,539 | 5.49 | 315,595 | 5.91 | 43.20 | 31 |
| 17 | 17-Oct | 1,358.60 | 1,369.30 | 1,350.20 | 1,361.40 | 1,358.72 | 0.17 | 99,021.55 | 560,298 | 5.93 | 325,012 | 6.08 | 44.16 | 32 |
| 18 | 16-Oct | 1,325.10 | 1,363.70 | 1,325.10 | 1,359.10 | 1,351.41 | 1.95 | 98,854.25 | 835,083 | 8.84 | 476,570 | 8.92 | 64.40 | 47 |
| 19 | 15-Oct | 1,311.00 | 1,335.00 | 1,305.40 | 1,333.10 | 1,325.85 | 2.36 | 96,963.14 | 822,427 | 8.71 | 584,604 | 10.94 | 77.51 | 58 |
| 20 | 14-Oct | 1,316.10 | 1,323.60 | 1,300.00 | 1,302.40 | 1,308.20 | -1.04 | 94,730.18 | 647,546 | 6.86 | 468,726 | 8.77 | 61.32 | 46 |
| 21 | 13-Oct | 1,337.00 | 1,338.50 | 1,314.60 | 1,316.10 | 1,321.26 | -1.56 | 95,726.65 | 526,581 | 5.58 | 355,946 | 6.66 | 47.03 | 35 |
| 22 | 10-Oct | 1,337.60 | 1,349.50 | 1,329.30 | 1,337.00 | 1,339.41 | -0.04 | 97,246.00 | 849,804 | 9.00 | 634,735 | 11.88 | 85.02 | 63 |
| 23 | 09-Oct | 1,333.10 | 1,343.80 | 1,325.80 | 1,337.60 | 1,337.58 | 0.34 | 97,290.45 | 889,040 | 9.41 | 632,380 | 11.84 | 84.59 | 63 |
| 24 | 08-Oct | 1,348.20 | 1,351.80 | 1,325.50 | 1,333.10 | 1,336.15 | -1.38 | 96,963.14 | 727,143 | 7.70 | 424,793 | 7.95 | 56.76 | 42 |
| 25 | 07-Oct | 1,360.00 | 1,365.00 | 1,347.10 | 1,351.80 | 1,351.96 | -0.68 | 98,323.29 | 269,092 | 2.85 | 150,184 | 2.81 | 20.30 | 15 |
| 26 | 06-Oct | 1,362.60 | 1,364.00 | 1,340.90 | 1,361.00 | 1,354.92 | -0.12 | 98,992.00 | 405,517 | 4.29 | 180,244 | 3.37 | 24.42 | 18 |
| 27 | 03-Oct | 1,347.00 | 1,368.90 | 1,341.20 | 1,362.60 | 1,355.17 | 1.18 | 99,108.83 | 1,058,525 | 11.21 | 689,273 | 12.90 | 93.41 | 68 |
| 28 | 01-Oct | 1,334.50 | 1,354.80 | 1,330.70 | 1,346.70 | 1,343.83 | 1.69 | 97,952.34 | 1,098,185 | 11.63 | 603,479 | 11.29 | 81.10 | 60 |
| 29 | 30-Sep | 1,308.60 | 1,342.10 | 1,291.00 | 1,324.30 | 1,312.13 | 1.21 | 96,323.07 | 1,455,473 | 15.41 | 756,619 | 14.16 | 99.28 | 75 |
| 30 | 29-Sep | 1,304.60 | 1,313.60 | 1,300.00 | 1,308.50 | 1,306.65 | 0.86 | 95,173.86 | 829,604 | 8.78 | 535,544 | 10.02 | 69.98 | 53 |
| 31 | 26-Sep | 1,319.80 | 1,319.90 | 1,295.00 | 1,297.40 | 1,304.91 | -1.53 | 94,366.50 | 733,634 | 7.77 | 458,743 | 8.59 | 59.86 | 45 |
| 32 | 25-Sep | 1,343.10 | 1,362.80 | 1,314.70 | 1,317.60 | 1,336.46 | -2.47 | 95,835.75 | 1,180,092 | 12.49 | 758,243 | 14.19 | 101.34 | 75 |
| 33 | 24-Sep | 1,336.00 | 1,357.00 | 1,332.80 | 1,350.90 | 1,349.96 | 0.72 | 98,257.83 | 755,361 | 8.00 | 462,976 | 8.66 | 62.50 | 46 |
| 34 | 23-Sep | 1,339.20 | 1,343.50 | 1,325.00 | 1,341.20 | 1,335.73 | 0.10 | 97,552.30 | 608,739 | 6.45 | 370,117 | 6.93 | 49.44 | 37 |
| 35 | 22-Sep | 1,351.00 | 1,363.00 | 1,337.00 | 1,339.90 | 1,348.46 | 0.88 | 97,457.74 | 1,193,493 | 12.64 | 578,918 | 10.83 | 78.06 | 57 |
| 36 | 19-Sep | 1,328.00 | 1,337.80 | 1,322.20 | 1,328.20 | 1,329.00 | 0.06 | 96,606.74 | 1,037,085 | 10.98 | 840,787 | 15.74 | 111.00 | 83 |
| 37 | 18-Sep | 1,342.00 | 1,342.00 | 1,320.40 | 1,327.40 | 1,328.02 | -0.73 | 96,548.55 | 708,672 | 7.50 | 497,360 | 9.31 | 66.05 | 49 |
| 38 | 17-Sep | 1,332.00 | 1,345.80 | 1,324.70 | 1,337.10 | 1,336.47 | 0.53 | 97,254.08 | 1,831,382 | 19.39 | 1,386,113 | 25.94 | 185.25 | 137 |
| 39 | 16-Sep | 1,321.00 | 1,331.30 | 1,315.50 | 1,330.00 | 1,326.43 | 1.12 | 96,737.00 | 879,154 | 9.31 | 538,818 | 10.08 | 71.47 | 53 |
| 40 | 15-Sep | 1,322.80 | 1,322.80 | 1,305.10 | 1,315.30 | 1,313.90 | 0.43 | 95,668.46 | 1,111,447 | 11.77 | 627,525 | 11.74 | 82.45 | 62 |
| 41 | 12-Sep | 1,324.30 | 1,325.90 | 1,298.00 | 1,309.70 | 1,308.47 | -0.71 | 95,261.14 | 1,240,784 | 13.14 | 766,014 | 14.34 | 100.23 | 76 |
| 42 | 11-Sep | 1,306.10 | 1,322.00 | 1,302.80 | 1,319.00 | 1,311.39 | 1.19 | 95,937.00 | 1,024,840 | 10.85 | 584,617 | 10.94 | 76.67 | 58 |
| 43 | 10-Sep | 1,309.80 | 1,317.30 | 1,301.20 | 1,303.50 | 1,308.15 | -0.07 | 94,810.18 | 748,158 | 7.92 | 520,112 | 9.73 | 68.04 | 52 |
| 44 | 09-Sep | 1,300.00 | 1,307.20 | 1,291.70 | 1,304.40 | 1,301.27 | 0.65 | 94,875.65 | 411,404 | 4.36 | 207,143 | 3.88 | 26.95 | 21 |
| 45 | 08-Sep | 1,314.90 | 1,317.00 | 1,294.30 | 1,296.00 | 1,302.50 | -1.23 | 94,264.00 | 822,646 | 8.71 | 577,592 | 10.81 | 75.23 | 57 |
| 46 | 05-Sep | 1,328.10 | 1,333.00 | 1,310.10 | 1,312.10 | 1,319.33 | -0.71 | 95,435.71 | 551,551 | 5.84 | 314,682 | 5.89 | 41.52 | 31 |
| 47 | 04-Sep | 1,364.00 | 1,364.00 | 1,318.30 | 1,321.50 | 1,331.29 | -1.90 | 96,119.42 | 716,303 | 7.58 | 443,660 | 8.30 | 59.06 | 44 |
| 48 | 03-Sep | 1,334.00 | 1,351.20 | 1,325.90 | 1,347.10 | 1,341.15 | 0.98 | 97,981.43 | 1,743,317 | 18.46 | 1,206,409 | 22.58 | 161.80 | 119 |
| 49 | 02-Sep | 1,321.90 | 1,340.30 | 1,321.20 | 1,334.00 | 1,334.63 | 0.97 | 97,028.00 | 969,704 | 10.27 | 725,222 | 13.57 | 96.79 | 72 |
| 50 | 01-Sep | 1,311.00 | 1,328.00 | 1,303.30 | 1,321.20 | 1,314.87 | 0.78 | 96,097.59 | 911,511 | 9.65 | 582,045 | 10.89 | 76.53 | 58 |
| 51 | 29-Aug | 1,290.00 | 1,315.30 | 1,284.20 | 1,311.00 | 1,304.58 | 2.30 | 95,355.00 | 1,687,323 | 17.87 | 1,196,114 | 22.39 | 156.04 | 118 |
| 52 | 28-Aug | 1,302.80 | 1,304.90 | 1,279.20 | 1,281.50 | 1,285.78 | -1.63 | 93,210.01 | 1,374,328 | 14.55 | 950,281 | 17.79 | 122.19 | 94 |
| 53 | 26-Aug | 1,311.30 | 1,311.30 | 1,295.90 | 1,302.80 | 1,303.97 | -0.65 | 94,759.27 | 1,382,762 | 14.64 | 1,027,961 | 19.24 | 134.04 | 102 |
| 54 | 25-Aug | 1,335.00 | 1,335.10 | 1,306.50 | 1,311.30 | 1,317.56 | -1.40 | 95,377.52 | 1,258,475 | 13.32 | 774,261 | 14.49 | 102.01 | 77 |
| 55 | 22-Aug | 1,333.20 | 1,338.10 | 1,327.10 | 1,329.90 | 1,331.23 | -0.53 | 96,730.39 | 545,032 | 5.77 | 341,569 | 6.39 | 45.47 | 34 |
| 56 | 21-Aug | 1,340.10 | 1,340.80 | 1,325.60 | 1,337.00 | 1,334.25 | 0.08 | 97,246.00 | 1,071,331 | 11.34 | 796,716 | 14.91 | 106.30 | 79 |
| 57 | 20-Aug | 1,330.00 | 1,343.30 | 1,324.20 | 1,335.90 | 1,336.23 | 0.55 | 97,166.80 | 1,075,724 | 11.39 | 646,701 | 12.10 | 86.41 | 64 |
| 58 | 19-Aug | 1,315.00 | 1,333.80 | 1,303.00 | 1,328.60 | 1,312.57 | 1.61 | 96,635.83 | 1,846,772 | 19.55 | 1,343,371 | 25.14 | 176.33 | 133 |
| 59 | 18-Aug | 1,325.00 | 1,325.80 | 1,302.60 | 1,307.50 | 1,311.78 | -0.89 | 95,101.12 | 2,136,037 | 22.62 | 1,533,199 | 28.69 | 201.12 | 152 |
| 60 | 14-Aug | 1,319.00 | 1,333.90 | 1,299.90 | 1,319.30 | 1,321.10 | 1.00 | 95,959.40 | 1,527,475 | 16.17 | 698,196 | 13.07 | 92.24 | 69 |
| 61 | 13-Aug | 1,300.10 | 1,309.00 | 1,294.50 | 1,306.20 | 1,302.40 | 0.65 | 95,006.57 | 402,056 | 4.26 | 169,578 | 3.17 | 22.09 | 17 |
| 62 | 12-Aug | 1,304.40 | 1,307.40 | 1,290.50 | 1,297.80 | 1,298.62 | -0.34 | 94,395.59 | 642,530 | 6.80 | 367,674 | 6.88 | 47.75 | 36 |
| 63 | 11-Aug | 1,298.00 | 1,305.90 | 1,284.90 | 1,302.20 | 1,299.36 | 0.83 | 94,715.63 | 691,799 | 7.32 | 413,306 | 7.74 | 53.70 | 41 |
| 64 | 08-Aug | 1,298.00 | 1,310.70 | 1,286.00 | 1,291.50 | 1,302.26 | 0.12 | 93,937.36 | 1,324,949 | 14.03 | 862,539 | 16.14 | 112.33 | 86 |
| 65 | 07-Aug | 1,305.20 | 1,308.00 | 1,283.80 | 1,290.00 | 1,291.37 | -1.39 | 93,828.00 | 1,182,773 | 12.52 | 800,034 | 14.97 | 103.31 | 80 |
| 66 | 06-Aug | 1,325.00 | 1,325.00 | 1,304.40 | 1,308.20 | 1,313.06 | -1.17 | 95,152.04 | 1,071,422 | 11.34 | 769,484 | 14.40 | 101.04 | 77 |
| 67 | 05-Aug | 1,348.90 | 1,349.10 | 1,320.00 | 1,323.70 | 1,331.10 | -1.19 | 96,279.43 | 1,528,084 | 16.18 | 972,377 | 18.20 | 129.43 | 97 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL