| 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: 5,299.5; Drift%: -3.91 |
| Basic Industry: Dairy Products | Total Equity: 7,187,830 | Low52 Date: 22-Jan-2025 | SHP: 64.73 / 0.77 / 0.44 / 34.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,450.0 / 3,414.05 | Month: 5,725.0 / 5,100.0 | Week: 5,100.0 / 4,863.0 | Day: 5,200.0 / 4,800.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,901.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,084.48 | 3.40 | 3,665.00 | 25,167 | 12.64 | 11,089 | 10.13 | 5.64 | 45 |
| 2 | 26-Aug | 4,932.00 | 5,043.00 | 4,876.00 | 4,932.50 | 4,947.47 | 0.14 | 3,545.40 | 4,193 | 2.11 | 2,070 | 1.89 | 1.02 | 8 |
| 3 | 25-Aug | 4,994.00 | 4,994.00 | 4,916.00 | 4,925.50 | 4,938.07 | -0.31 | 3,540.37 | 2,097 | 1.05 | 1,105 | 1.01 | 0.55 | 5 |
| 4 | 22-Aug | 5,081.00 | 5,081.00 | 4,925.00 | 4,941.00 | 4,971.35 | -1.68 | 3,551.00 | 3,320 | 1.67 | 2,124 | 1.94 | 1.06 | 9 |
| 5 | 21-Aug | 5,000.00 | 5,065.00 | 4,970.00 | 5,025.50 | 5,009.70 | 1.21 | 3,612.24 | 5,298 | 2.66 | 3,036 | 2.77 | 1.52 | 12 |
| 6 | 20-Aug | 4,899.00 | 4,995.00 | 4,835.00 | 4,965.50 | 4,934.12 | 2.19 | 3,569.12 | 4,300 | 2.16 | 2,244 | 2.05 | 1.11 | 9 |
| 7 | 19-Aug | 4,815.00 | 4,886.50 | 4,813.00 | 4,859.00 | 4,858.34 | 0.95 | 3,492.00 | 3,097 | 1.56 | 1,351 | 1.23 | 0.66 | 6 |
| 8 | 18-Aug | 4,923.00 | 4,956.50 | 4,790.00 | 4,813.50 | 4,857.90 | -1.85 | 3,459.86 | 7,007 | 3.52 | 4,186 | 3.82 | 2.03 | 17 |
| 9 | 14-Aug | 4,950.00 | 4,994.50 | 4,863.00 | 4,904.00 | 4,914.98 | -1.17 | 3,524.00 | 4,566 | 2.29 | 2,349 | 2.15 | 1.15 | 10 |
| 10 | 13-Aug | 4,950.00 | 5,036.50 | 4,900.00 | 4,962.00 | 4,988.80 | 0.60 | 3,566.00 | 14,848 | 7.46 | 9,207 | 8.41 | 4.59 | 38 |
| 11 | 12-Aug | 5,078.50 | 5,078.50 | 4,901.50 | 4,932.50 | 5,002.81 | -2.11 | 3,545.40 | 14,352 | 7.21 | 9,738 | 8.89 | 4.87 | 40 |
| 12 | 11-Aug | 4,915.50 | 5,100.00 | 4,870.00 | 5,039.00 | 5,004.97 | 3.61 | 3,621.00 | 12,267 | 6.16 | 6,250 | 5.71 | 3.13 | 25 |
| 13 | 08-Aug | 5,010.00 | 5,038.50 | 4,851.00 | 4,863.50 | 4,926.83 | -3.01 | 3,495.80 | 14,145 | 7.10 | 8,129 | 7.42 | 4.01 | 33 |
| 14 | 07-Aug | 5,299.50 | 5,299.50 | 4,907.00 | 5,014.50 | 5,002.65 | -4.74 | 3,604.34 | 32,562 | 16.35 | 17,581 | 16.06 | 8.80 | 71 |
| 15 | 06-Aug | 5,300.00 | 5,400.50 | 5,191.00 | 5,264.00 | 5,284.09 | 0.12 | 3,783.00 | 3,934 | 1.98 | 1,480 | 1.35 | 0.78 | 6 |
| 16 | 05-Aug | 5,294.00 | 5,294.00 | 5,234.00 | 5,257.50 | 5,258.10 | 0.35 | 3,779.00 | 1,990 | 1.00 | 1,094 | 1.00 | 0.58 | 4 |
| 17 | 04-Aug | 5,167.00 | 5,274.00 | 5,167.00 | 5,239.00 | 5,216.06 | 1.00 | 3,765.00 | 2,882 | 1.45 | 1,175 | 1.07 | 0.61 | 5 |
| 18 | 01-Aug | 5,286.50 | 5,286.50 | 5,160.00 | 5,187.00 | 5,219.20 | -1.00 | 3,728.00 | 3,952 | 1.98 | 2,614 | 2.39 | 1.36 | 11 |
| 19 | 31-Jul | 5,227.00 | 5,330.50 | 5,220.00 | 5,239.50 | 5,261.59 | -1.08 | 3,766.06 | 6,022 | 3.02 | 2,653 | 2.42 | 1.40 | 11 |
| 20 | 30-Jul | 5,404.00 | 5,404.00 | 5,266.50 | 5,296.50 | 5,317.19 | -0.96 | 3,807.03 | 3,020 | 1.52 | 2,000 | 1.83 | 1.06 | 8 |
| 21 | 29-Jul | 5,302.00 | 5,409.50 | 5,270.00 | 5,348.00 | 5,335.59 | -0.18 | 3,844.00 | 4,230 | 2.12 | 1,482 | 1.35 | 0.79 | 6 |
| 22 | 28-Jul | 5,490.00 | 5,549.50 | 5,192.50 | 5,357.50 | 5,307.19 | -2.44 | 3,850.88 | 26,732 | 13.43 | 13,524 | 12.35 | 7.18 | 54 |
| 23 | 25-Jul | 5,650.00 | 5,650.00 | 5,470.00 | 5,491.50 | 5,527.18 | -3.28 | 3,947.20 | 5,264 | 2.64 | 2,145 | 1.96 | 1.19 | 9 |
| 24 | 24-Jul | 5,609.00 | 5,725.00 | 5,608.50 | 5,678.00 | 5,686.98 | 0.47 | 4,081.00 | 14,302 | 7.18 | 10,606 | 9.69 | 6.03 | 43 |
| 25 | 23-Jul | 5,647.00 | 5,674.50 | 5,585.00 | 5,651.50 | 5,644.39 | 0.87 | 4,062.20 | 15,001 | 7.53 | 10,178 | 9.29 | 5.74 | 41 |
| 26 | 22-Jul | 5,555.00 | 5,626.00 | 5,520.00 | 5,603.00 | 5,582.01 | 1.94 | 4,027.00 | 17,188 | 8.63 | 10,756 | 9.82 | 6.00 | 43 |
| 27 | 21-Jul | 5,369.50 | 5,510.00 | 5,300.00 | 5,496.50 | 5,441.90 | 3.39 | 3,950.79 | 12,183 | 6.12 | 6,341 | 5.79 | 3.45 | 26 |
| 28 | 18-Jul | 5,473.00 | 5,510.50 | 5,300.00 | 5,316.50 | 5,393.87 | -2.51 | 3,821.41 | 9,399 | 4.72 | 4,104 | 3.75 | 2.21 | 17 |
| 29 | 17-Jul | 5,225.00 | 5,481.50 | 5,225.00 | 5,453.50 | 5,368.06 | 4.56 | 3,919.88 | 15,735 | 7.90 | 6,126 | 5.59 | 3.29 | 25 |
| 30 | 16-Jul | 5,168.00 | 5,250.00 | 5,133.00 | 5,215.50 | 5,185.20 | 1.61 | 3,748.81 | 6,849 | 3.44 | 1,446 | 1.32 | 0.75 | 6 |
| 31 | 15-Jul | 5,185.00 | 5,217.50 | 5,106.00 | 5,133.00 | 5,151.61 | -0.24 | 3,689.00 | 7,631 | 3.83 | 3,937 | 3.60 | 2.03 | 16 |
| 32 | 14-Jul | 5,170.00 | 5,211.50 | 5,100.00 | 5,145.50 | 5,151.56 | -1.76 | 3,698.50 | 9,380 | 4.71 | 5,419 | 4.95 | 2.79 | 22 |
| 33 | 11-Jul | 5,259.50 | 5,306.50 | 5,210.00 | 5,237.50 | 5,263.21 | -0.42 | 3,764.63 | 7,121 | 3.58 | 4,173 | 3.81 | 2.20 | 17 |
| 34 | 10-Jul | 5,285.00 | 5,314.00 | 5,230.00 | 5,259.50 | 5,274.80 | 0.09 | 3,780.44 | 7,920 | 3.98 | 4,095 | 3.74 | 2.16 | 16 |
| 35 | 09-Jul | 5,399.00 | 5,400.00 | 5,230.00 | 5,255.00 | 5,281.32 | -1.84 | 3,777.00 | 9,371 | 4.71 | 5,281 | 4.82 | 2.79 | 21 |
| 36 | 08-Jul | 5,388.00 | 5,423.50 | 5,304.00 | 5,353.50 | 5,352.19 | -0.21 | 3,848.00 | 3,776 | 1.90 | 1,529 | 1.40 | 0.82 | 6 |
| 37 | 07-Jul | 5,321.50 | 5,417.50 | 5,303.50 | 5,364.50 | 5,356.61 | 0.24 | 3,855.91 | 6,666 | 3.35 | 2,820 | 2.58 | 1.51 | 11 |
| 38 | 04-Jul | 5,402.00 | 5,445.00 | 5,236.00 | 5,351.50 | 5,357.05 | -1.14 | 3,846.57 | 11,682 | 5.87 | 6,033 | 5.51 | 3.23 | 24 |
| 39 | 03-Jul | 5,540.00 | 5,540.00 | 5,381.00 | 5,413.00 | 5,421.91 | -1.39 | 3,890.00 | 9,210 | 4.63 | 4,586 | 4.19 | 2.49 | 18 |
| 40 | 02-Jul | 5,523.00 | 5,578.50 | 5,463.50 | 5,489.50 | 5,532.33 | -0.61 | 3,945.76 | 8,907 | 4.47 | 3,466 | 3.17 | 1.92 | 14 |
| 41 | 01-Jul | 5,541.50 | 5,681.50 | 5,502.00 | 5,523.00 | 5,590.31 | -0.33 | 3,969.00 | 8,342 | 4.19 | 3,588 | 3.28 | 2.01 | 14 |
| 42 | 30-Jun | 5,560.00 | 5,619.50 | 5,480.00 | 5,541.50 | 5,534.85 | -0.40 | 3,983.14 | 9,344 | 4.69 | 3,769 | 3.44 | 2.09 | 15 |
| 43 | 27-Jun | 5,645.50 | 5,689.00 | 5,550.50 | 5,563.50 | 5,611.62 | -0.69 | 3,998.95 | 12,993 | 6.53 | 6,953 | 6.35 | 3.90 | 28 |
| 44 | 26-Jun | 5,550.00 | 5,625.00 | 5,510.00 | 5,602.00 | 5,587.87 | 0.76 | 4,026.00 | 19,663 | 9.88 | 14,341 | 13.10 | 8.01 | 58 |
| 45 | 25-Jun | 5,555.00 | 5,642.00 | 5,520.50 | 5,560.00 | 5,589.27 | 0.30 | 3,996.00 | 7,569 | 3.80 | 3,779 | 3.45 | 2.11 | 15 |
| 46 | 24-Jun | 5,749.00 | 5,749.00 | 5,505.00 | 5,543.50 | 5,621.76 | -2.38 | 3,984.57 | 17,514 | 8.80 | 7,668 | 7.00 | 4.31 | 31 |
| 47 | 23-Jun | 5,420.00 | 5,779.50 | 5,420.00 | 5,678.50 | 5,624.20 | 2.56 | 4,081.61 | 21,041 | 10.57 | 12,079 | 11.03 | 6.79 | 49 |
| 48 | 20-Jun | 5,345.00 | 5,550.00 | 5,330.00 | 5,536.50 | 5,484.85 | 2.90 | 3,979.54 | 14,731 | 7.40 | 6,619 | 6.04 | 3.63 | 27 |
| 49 | 19-Jun | 5,399.00 | 5,518.50 | 5,303.00 | 5,380.50 | 5,429.24 | -0.30 | 3,867.41 | 19,289 | 9.69 | 7,390 | 6.75 | 4.01 | 30 |
| 50 | 18-Jun | 5,274.00 | 5,426.00 | 5,210.50 | 5,396.50 | 5,316.12 | 2.73 | 3,878.91 | 14,212 | 7.14 | 6,775 | 6.19 | 3.60 | 27 |
| 51 | 17-Jun | 5,330.00 | 5,361.00 | 5,230.50 | 5,253.00 | 5,294.56 | -0.66 | 3,775.00 | 7,256 | 3.64 | 2,784 | 2.54 | 1.47 | 11 |
| 52 | 16-Jun | 5,300.00 | 5,350.00 | 5,248.00 | 5,288.00 | 5,288.95 | -0.90 | 3,800.00 | 8,187 | 4.11 | 3,175 | 2.90 | 1.68 | 13 |
| 53 | 13-Jun | 5,260.00 | 5,433.00 | 5,260.00 | 5,336.00 | 5,342.14 | -1.02 | 3,835.00 | 8,881 | 4.46 | 3,680 | 3.36 | 1.97 | 15 |
| 54 | 12-Jun | 5,430.00 | 5,482.00 | 5,325.00 | 5,391.00 | 5,394.24 | -1.01 | 3,874.00 | 6,200 | 3.11 | 2,302 | 2.10 | 1.24 | 9 |
| 55 | 11-Jun | 5,463.00 | 5,521.00 | 5,385.00 | 5,446.00 | 5,453.29 | -0.23 | 3,914.00 | 7,460 | 3.75 | 2,924 | 2.67 | 1.59 | 12 |
| 56 | 10-Jun | 5,537.00 | 5,555.00 | 5,385.50 | 5,458.50 | 5,447.11 | -0.32 | 3,923.48 | 11,778 | 5.92 | 5,451 | 4.98 | 2.97 | 22 |
| 57 | 09-Jun | 5,460.00 | 5,520.00 | 5,447.00 | 5,476.00 | 5,491.92 | 0.53 | 3,936.00 | 9,327 | 4.68 | 4,708 | 4.30 | 2.59 | 19 |
| 58 | 06-Jun | 5,509.00 | 5,547.00 | 5,410.50 | 5,447.00 | 5,474.28 | -0.18 | 3,915.00 | 8,861 | 4.45 | 4,082 | 3.73 | 2.23 | 16 |
| 59 | 05-Jun | 5,285.00 | 5,525.00 | 5,280.00 | 5,457.00 | 5,424.91 | 3.57 | 3,922.00 | 17,978 | 9.03 | 7,166 | 6.54 | 3.89 | 29 |
| 60 | 04-Jun | 5,498.00 | 5,498.00 | 5,260.00 | 5,269.00 | 5,321.20 | -4.05 | 3,787.00 | 24,600 | 12.36 | 11,824 | 10.80 | 6.29 | 48 |
| 61 | 03-Jun | 5,530.00 | 5,615.00 | 5,452.00 | 5,491.50 | 5,526.87 | -0.79 | 3,947.20 | 14,410 | 7.24 | 5,529 | 5.05 | 3.06 | 22 |
| 62 | 02-Jun | 5,303.00 | 5,570.00 | 5,207.50 | 5,535.00 | 5,426.25 | 3.69 | 3,978.00 | 37,498 | 18.83 | 14,358 | 13.11 | 7.79 | 58 |
| 63 | 30-May | 5,513.00 | 5,569.50 | 5,306.00 | 5,338.00 | 5,399.62 | -3.24 | 3,836.00 | 24,061 | 12.08 | 12,586 | 11.49 | 6.80 | 51 |
| 64 | 29-May | 5,590.00 | 5,647.00 | 5,473.00 | 5,516.50 | 5,562.00 | -1.28 | 3,965.17 | 24,346 | 12.23 | 13,548 | 12.37 | 7.00 | 55 |
| 65 | 28-May | 5,679.00 | 5,748.50 | 5,545.00 | 5,588.00 | 5,660.36 | -1.42 | 4,016.00 | 25,787 | 12.95 | 11,602 | 10.60 | 6.57 | 47 |
| 66 | 27-May | 5,532.00 | 5,939.50 | 5,532.00 | 5,668.50 | 5,753.13 | -3.36 | 4,074.42 | 96,272 | 48.35 | 36,878 | 33.68 | 21.22 | 148 |
| 67 | 26-May | 6,050.00 | 6,255.00 | 5,806.00 | 5,865.50 | 6,064.30 | -0.69 | 4,216.02 | 80,340 | 40.35 | 23,308 | 21.29 | 14.13 | 94 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND