| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 7,398.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 14-May-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 3,414.05 | Barrier: 5,400.0; Drift%: -3.1 |
| Basic Industry: Dairy Products | Total Equity: 7,187,830 | Low52 Date: 22-Jan-2025 | SHP: 64.73 / 0.68 / 0.0 / 34.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,450.0 / 3,414.05 | Month: 7,398.5 / 5,306.0 | Week: 5,681.5 / 5,236.0 | Day: 5,306.5 / 5,210.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 5,259.50 | 5,306.50 | 5,210.00 | 5,237.50 | 5,263.21 | -0.42 | 3,764.63 | 7,121 | 1.89 | 4,173 | 2.73 | 2.20 | 17 |
| 2 | 10-Jul | 5,285.00 | 5,314.00 | 5,230.00 | 5,259.50 | 5,274.80 | 0.09 | 3,780.44 | 7,920 | 2.10 | 4,095 | 2.68 | 2.16 | 16 |
| 3 | 09-Jul | 5,399.00 | 5,400.00 | 5,230.00 | 5,255.00 | 5,281.32 | -1.84 | 3,777.00 | 9,371 | 2.48 | 5,281 | 3.45 | 2.79 | 21 |
| 4 | 08-Jul | 5,388.00 | 5,423.50 | 5,304.00 | 5,353.50 | 5,352.19 | -0.21 | 3,848.00 | 3,776 | 1.00 | 1,529 | 1.00 | 0.82 | 6 |
| 5 | 07-Jul | 5,321.50 | 5,417.50 | 5,303.50 | 5,364.50 | 5,356.61 | 0.24 | 3,855.91 | 6,666 | 1.76 | 2,820 | 1.84 | 1.51 | 11 |
| 6 | 04-Jul | 5,402.00 | 5,445.00 | 5,236.00 | 5,351.50 | 5,357.05 | -1.14 | 3,846.57 | 11,682 | 3.09 | 6,033 | 3.94 | 3.23 | 24 |
| 7 | 03-Jul | 5,540.00 | 5,540.00 | 5,381.00 | 5,413.00 | 5,421.91 | -1.39 | 3,890.00 | 9,210 | 2.44 | 4,586 | 3.00 | 2.49 | 18 |
| 8 | 02-Jul | 5,523.00 | 5,578.50 | 5,463.50 | 5,489.50 | 5,532.33 | -0.61 | 3,945.76 | 8,907 | 2.36 | 3,466 | 2.27 | 1.92 | 14 |
| 9 | 01-Jul | 5,541.50 | 5,681.50 | 5,502.00 | 5,523.00 | 5,590.31 | -0.33 | 3,969.00 | 8,342 | 2.21 | 3,588 | 2.35 | 2.01 | 14 |
| 10 | 30-Jun | 5,560.00 | 5,619.50 | 5,480.00 | 5,541.50 | 5,534.85 | -0.40 | 3,983.14 | 9,344 | 2.47 | 3,769 | 2.46 | 2.09 | 15 |
| 11 | 27-Jun | 5,645.50 | 5,689.00 | 5,550.50 | 5,563.50 | 5,611.62 | -0.69 | 3,998.95 | 12,993 | 3.44 | 6,953 | 4.54 | 3.90 | 28 |
| 12 | 26-Jun | 5,550.00 | 5,625.00 | 5,510.00 | 5,602.00 | 5,587.87 | 0.76 | 4,026.00 | 19,663 | 5.21 | 14,341 | 9.37 | 8.01 | 58 |
| 13 | 25-Jun | 5,555.00 | 5,642.00 | 5,520.50 | 5,560.00 | 5,589.27 | 0.30 | 3,996.00 | 7,569 | 2.00 | 3,779 | 2.47 | 2.11 | 15 |
| 14 | 24-Jun | 5,749.00 | 5,749.00 | 5,505.00 | 5,543.50 | 5,621.76 | -2.38 | 3,984.57 | 17,514 | 4.64 | 7,668 | 5.01 | 4.31 | 31 |
| 15 | 23-Jun | 5,420.00 | 5,779.50 | 5,420.00 | 5,678.50 | 5,624.20 | 2.56 | 4,081.61 | 21,041 | 5.57 | 12,079 | 7.89 | 6.79 | 49 |
| 16 | 20-Jun | 5,345.00 | 5,550.00 | 5,330.00 | 5,536.50 | 5,484.85 | 2.90 | 3,979.54 | 14,731 | 3.90 | 6,619 | 4.33 | 3.63 | 27 |
| 17 | 19-Jun | 5,399.00 | 5,518.50 | 5,303.00 | 5,380.50 | 5,429.24 | -0.30 | 3,867.41 | 19,289 | 5.11 | 7,390 | 4.83 | 4.01 | 30 |
| 18 | 18-Jun | 5,274.00 | 5,426.00 | 5,210.50 | 5,396.50 | 5,316.12 | 2.73 | 3,878.91 | 14,212 | 3.76 | 6,775 | 4.43 | 3.60 | 27 |
| 19 | 17-Jun | 5,330.00 | 5,361.00 | 5,230.50 | 5,253.00 | 5,294.56 | -0.66 | 3,775.00 | 7,256 | 1.92 | 2,784 | 1.82 | 1.47 | 11 |
| 20 | 16-Jun | 5,300.00 | 5,350.00 | 5,248.00 | 5,288.00 | 5,288.95 | -0.90 | 3,800.00 | 8,187 | 2.17 | 3,175 | 2.08 | 1.68 | 13 |
| 21 | 13-Jun | 5,260.00 | 5,433.00 | 5,260.00 | 5,336.00 | 5,342.14 | -1.02 | 3,835.00 | 8,881 | 2.35 | 3,680 | 2.41 | 1.97 | 15 |
| 22 | 12-Jun | 5,430.00 | 5,482.00 | 5,325.00 | 5,391.00 | 5,394.24 | -1.01 | 3,874.00 | 6,200 | 1.64 | 2,302 | 1.50 | 1.24 | 9 |
| 23 | 11-Jun | 5,463.00 | 5,521.00 | 5,385.00 | 5,446.00 | 5,453.29 | -0.23 | 3,914.00 | 7,460 | 1.98 | 2,924 | 1.91 | 1.59 | 12 |
| 24 | 10-Jun | 5,537.00 | 5,555.00 | 5,385.50 | 5,458.50 | 5,447.11 | -0.32 | 3,923.48 | 11,778 | 3.12 | 5,451 | 3.56 | 2.97 | 22 |
| 25 | 09-Jun | 5,460.00 | 5,520.00 | 5,447.00 | 5,476.00 | 5,491.92 | 0.53 | 3,936.00 | 9,327 | 2.47 | 4,708 | 3.08 | 2.59 | 19 |
| 26 | 06-Jun | 5,509.00 | 5,547.00 | 5,410.50 | 5,447.00 | 5,474.28 | -0.18 | 3,915.00 | 8,861 | 2.35 | 4,082 | 2.67 | 2.23 | 16 |
| 27 | 05-Jun | 5,285.00 | 5,525.00 | 5,280.00 | 5,457.00 | 5,424.91 | 3.57 | 3,922.00 | 17,978 | 4.76 | 7,166 | 4.68 | 3.89 | 29 |
| 28 | 04-Jun | 5,498.00 | 5,498.00 | 5,260.00 | 5,269.00 | 5,321.20 | -4.05 | 3,787.00 | 24,600 | 6.51 | 11,824 | 7.73 | 6.29 | 48 |
| 29 | 03-Jun | 5,530.00 | 5,615.00 | 5,452.00 | 5,491.50 | 5,526.87 | -0.79 | 3,947.20 | 14,410 | 3.82 | 5,529 | 3.61 | 3.06 | 22 |
| 30 | 02-Jun | 5,303.00 | 5,570.00 | 5,207.50 | 5,535.00 | 5,426.25 | 3.69 | 3,978.00 | 37,498 | 9.93 | 14,358 | 9.38 | 7.79 | 58 |
| 31 | 30-May | 5,513.00 | 5,569.50 | 5,306.00 | 5,338.00 | 5,399.62 | -3.24 | 3,836.00 | 24,061 | 6.37 | 12,586 | 8.23 | 6.80 | 51 |
| 32 | 29-May | 5,590.00 | 5,647.00 | 5,473.00 | 5,516.50 | 5,562.00 | -1.28 | 3,965.17 | 24,346 | 6.45 | 13,548 | 8.85 | 7.00 | 55 |
| 33 | 28-May | 5,679.00 | 5,748.50 | 5,545.00 | 5,588.00 | 5,660.36 | -1.42 | 4,016.00 | 25,787 | 6.83 | 11,602 | 7.58 | 6.57 | 47 |
| 34 | 27-May | 5,532.00 | 5,939.50 | 5,532.00 | 5,668.50 | 5,753.13 | -3.36 | 4,074.42 | 96,272 | 25.49 | 36,878 | 24.10 | 21.22 | 148 |
| 35 | 26-May | 6,050.00 | 6,255.00 | 5,806.00 | 5,865.50 | 6,064.30 | -0.69 | 4,216.02 | 80,340 | 21.27 | 23,308 | 15.23 | 14.13 | 94 |
| 36 | 23-May | 5,980.00 | 6,005.00 | 5,433.00 | 5,906.00 | 5,688.38 | -1.68 | 4,245.00 | 207,539 | 54.95 | 79,841 | 52.18 | 45.42 | 321 |
| 37 | 22-May | 6,750.00 | 6,779.50 | 5,950.00 | 6,007.00 | 6,164.69 | -11.26 | 4,317.00 | 109,455 | 28.98 | 48,318 | 31.58 | 29.79 | 194 |
| 38 | 21-May | 6,778.00 | 6,886.00 | 6,730.50 | 6,769.00 | 6,784.19 | -0.15 | 4,865.00 | 9,040 | 2.39 | 2,926 | 1.91 | 1.99 | 12 |
| 39 | 20-May | 6,886.00 | 7,100.00 | 6,750.00 | 6,779.50 | 6,933.52 | -0.67 | 4,872.99 | 43,906 | 11.62 | 12,511 | 8.18 | 8.67 | 50 |
| 40 | 19-May | 6,805.00 | 6,975.00 | 6,581.00 | 6,825.00 | 6,756.36 | 0.15 | 4,905.00 | 45,643 | 12.08 | 15,462 | 10.11 | 10.45 | 62 |
| 41 | 16-May | 7,017.00 | 7,092.00 | 6,625.00 | 6,814.50 | 6,818.21 | -3.33 | 4,898.15 | 42,783 | 11.33 | 15,241 | 9.96 | 10.39 | 61 |
| 42 | 15-May | 7,342.00 | 7,344.50 | 7,012.50 | 7,049.50 | 7,197.11 | -4.04 | 5,067.06 | 27,281 | 7.22 | 10,683 | 6.98 | 7.69 | 43 |
| 43 | 14-May | 6,840.00 | 7,398.50 | 6,704.00 | 7,346.50 | 7,161.62 | 8.21 | 5,280.54 | 93,015 | 24.63 | 48,797 | 31.89 | 34.95 | 194 |
| 44 | 13-May | 6,689.00 | 6,850.00 | 6,652.00 | 6,789.00 | 6,753.45 | 0.64 | 4,879.00 | 19,431 | 5.14 | 8,090 | 5.29 | 5.46 | 32 |
| 45 | 12-May | 6,600.00 | 6,824.00 | 6,499.50 | 6,746.00 | 6,697.09 | 6.90 | 4,848.00 | 23,759 | 6.29 | 8,754 | 5.72 | 5.86 | 35 |
| 46 | 09-May | 6,350.00 | 6,400.50 | 6,183.00 | 6,310.50 | 6,286.98 | -2.89 | 4,535.88 | 18,517 | 4.90 | 6,687 | 4.37 | 4.20 | 27 |
| 47 | 08-May | 6,519.50 | 6,674.00 | 6,410.50 | 6,498.00 | 6,521.79 | -0.40 | 4,670.00 | 33,969 | 8.99 | 11,304 | 7.39 | 7.37 | 45 |
| 48 | 07-May | 5,963.50 | 6,600.00 | 5,858.00 | 6,524.00 | 6,318.68 | 9.33 | 4,689.00 | 98,246 | 26.01 | 38,070 | 24.88 | 24.06 | 151 |
| 49 | 06-May | 6,055.00 | 6,125.50 | 5,900.00 | 5,967.00 | 6,001.18 | -0.65 | 4,288.00 | 23,656 | 6.26 | 10,553 | 6.90 | 6.33 | 42 |
| 50 | 05-May | 6,336.00 | 6,359.00 | 5,874.50 | 6,006.00 | 6,055.43 | -4.00 | 4,317.00 | 34,119 | 9.03 | 16,312 | 10.66 | 9.88 | 65 |
| 51 | 02-May | 6,250.00 | 6,517.00 | 6,161.00 | 6,256.50 | 6,321.69 | -1.10 | 4,497.07 | 29,505 | 7.81 | 10,533 | 6.88 | 6.66 | 42 |
| 52 | 30-Apr | 6,573.00 | 6,663.90 | 6,307.00 | 6,325.80 | 6,428.71 | -3.70 | 4,546.88 | 26,498 | 7.02 | 12,690 | 8.29 | 8.16 | 50 |
| 53 | 29-Apr | 6,840.00 | 6,971.80 | 6,475.00 | 6,569.10 | 6,715.21 | -3.69 | 4,721.76 | 29,837 | 7.90 | 13,097 | 8.56 | 8.79 | 52 |
| 54 | 28-Apr | 6,760.00 | 6,881.70 | 6,725.00 | 6,821.00 | 6,801.14 | 1.28 | 4,902.00 | 16,499 | 4.37 | 4,690 | 3.07 | 3.19 | 19 |
| 55 | 25-Apr | 6,880.10 | 7,089.90 | 6,649.50 | 6,734.60 | 6,856.78 | -1.20 | 4,840.72 | 54,247 | 14.36 | 14,983 | 9.79 | 10.27 | 60 |
| 56 | 24-Apr | 7,050.00 | 7,079.50 | 6,759.20 | 6,816.30 | 6,888.86 | -4.00 | 4,899.44 | 37,047 | 9.81 | 14,334 | 9.37 | 9.87 | 57 |
| 57 | 23-Apr | 7,163.30 | 7,245.00 | 6,910.20 | 7,100.20 | 7,082.31 | -0.88 | 5,103.50 | 78,636 | 20.82 | 18,073 | 11.81 | 12.80 | 72 |
| 58 | 22-Apr | 6,549.90 | 7,380.00 | 6,544.00 | 7,163.30 | 7,056.00 | 9.46 | 5,148.86 | 227,761 | 60.30 | 59,836 | 39.11 | 42.00 | 238 |
| 59 | 21-Apr | 6,280.00 | 6,666.60 | 6,280.00 | 6,544.50 | 6,512.26 | 4.27 | 4,704.08 | 82,720 | 21.90 | 31,211 | 20.40 | 20.33 | 124 |
| 60 | 17-Apr | 6,022.00 | 6,301.00 | 5,966.90 | 6,276.30 | 6,155.11 | 4.22 | 4,511.30 | 48,821 | 12.93 | 16,328 | 10.67 | 10.05 | 65 |
| 61 | 16-Apr | 5,742.00 | 6,070.00 | 5,705.40 | 6,022.00 | 5,919.31 | 5.71 | 4,328.00 | 49,613 | 13.14 | 17,504 | 11.44 | 10.36 | 70 |
| 62 | 15-Apr | 5,898.90 | 5,905.00 | 5,656.70 | 5,696.90 | 5,778.71 | -1.47 | 4,094.83 | 38,187 | 10.11 | 17,407 | 11.38 | 10.06 | 69 |
| 63 | 11-Apr | 5,914.95 | 5,950.00 | 5,711.75 | 5,781.65 | 5,838.09 | 1.22 | 4,155.75 | 52,224 | 13.83 | 17,561 | 11.48 | 10.25 | 70 |
| 64 | 09-Apr | 5,449.95 | 5,745.00 | 5,345.00 | 5,711.75 | 5,603.57 | 4.76 | 4,105.51 | 64,048 | 16.96 | 17,390 | 11.37 | 9.74 | 69 |
| 65 | 08-Apr | 5,350.00 | 5,674.00 | 5,123.45 | 5,452.45 | 5,456.75 | 7.39 | 3,919.13 | 109,045 | 28.87 | 32,460 | 21.22 | 17.71 | 129 |
| 66 | 07-Apr | 4,820.55 | 5,270.00 | 4,812.00 | 5,077.30 | 5,107.16 | -8.49 | 3,649.48 | 105,360 | 27.90 | 58,110 | 37.98 | 29.68 | 231 |
| 67 | 04-Apr | 5,670.00 | 5,751.35 | 5,500.00 | 5,548.50 | 5,613.57 | -3.78 | 3,988.17 | 85,112 | 22.53 | 29,286 | 19.14 | 16.44 | 117 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND