| 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: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 7,187,830 | Low52 Date: 22-Jan-2025 | SHP: 64.73 / 0.57 / 0.47 / 34.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,450.0 / 3,414.05 | Month: 6,090.0 / 4,982.0 | Week: 5,600.0 / 5,300.0 | Day: 5,349.0 / 5,100.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,294.00 | 5,349.00 | 5,100.00 | 5,214.00 | 5,199.43 | -1.51 | 3,747.00 | 23,509 | 17.07 | 14,240 | 31.57 | 7.40 | 58 |
| 2 | 11-Nov | 5,280.00 | 5,353.50 | 5,241.50 | 5,294.00 | 5,283.63 | 0.24 | 3,805.00 | 2,546 | 1.85 | 1,500 | 3.33 | 0.79 | 6 |
| 3 | 10-Nov | 5,271.50 | 5,319.00 | 5,200.00 | 5,281.50 | 5,255.66 | 0.09 | 3,796.25 | 4,761 | 3.46 | 2,593 | 5.75 | 1.36 | 11 |
| 4 | 07-Nov | 5,350.00 | 5,350.00 | 5,250.00 | 5,277.00 | 5,277.55 | -0.50 | 3,793.00 | 3,831 | 2.78 | 2,412 | 5.35 | 1.27 | 10 |
| 5 | 06-Nov | 5,414.00 | 5,426.00 | 5,288.00 | 5,303.50 | 5,335.19 | -2.04 | 3,812.07 | 3,060 | 2.22 | 1,544 | 3.42 | 0.82 | 6 |
| 6 | 04-Nov | 5,329.50 | 5,450.00 | 5,329.50 | 5,414.00 | 5,397.07 | 1.60 | 3,891.00 | 3,083 | 2.24 | 1,938 | 4.30 | 1.05 | 8 |
| 7 | 03-Nov | 5,313.00 | 5,359.50 | 5,300.00 | 5,329.00 | 5,321.65 | 0.30 | 3,830.00 | 1,784 | 1.30 | 1,208 | 2.68 | 0.64 | 5 |
| 8 | 31-Oct | 5,398.00 | 5,415.00 | 5,300.00 | 5,313.00 | 5,338.60 | -1.33 | 3,818.00 | 3,917 | 2.84 | 2,178 | 4.83 | 1.16 | 9 |
| 9 | 30-Oct | 5,470.00 | 5,499.50 | 5,370.00 | 5,384.50 | 5,411.75 | -1.54 | 3,870.29 | 3,020 | 2.19 | 1,779 | 3.94 | 0.96 | 7 |
| 10 | 29-Oct | 5,515.00 | 5,528.00 | 5,432.50 | 5,468.50 | 5,483.42 | -0.65 | 3,930.66 | 3,044 | 2.21 | 2,027 | 4.49 | 1.11 | 8 |
| 11 | 28-Oct | 5,557.50 | 5,600.00 | 5,488.50 | 5,504.50 | 5,533.18 | -0.95 | 3,956.54 | 3,619 | 2.63 | 1,980 | 4.39 | 1.10 | 8 |
| 12 | 27-Oct | 5,422.00 | 5,598.00 | 5,409.50 | 5,557.50 | 5,506.32 | 2.50 | 3,994.64 | 6,335 | 4.60 | 3,689 | 8.18 | 2.03 | 15 |
| 13 | 24-Oct | 5,491.00 | 5,491.00 | 5,389.00 | 5,422.00 | 5,424.56 | -0.27 | 3,897.00 | 5,232 | 3.80 | 3,449 | 7.65 | 1.87 | 14 |
| 14 | 23-Oct | 5,398.00 | 5,500.00 | 5,372.50 | 5,436.50 | 5,444.34 | 1.56 | 3,907.66 | 9,082 | 6.60 | 5,124 | 11.36 | 2.79 | 21 |
| 15 | 21-Oct | 5,393.00 | 5,425.00 | 5,200.00 | 5,353.00 | 5,348.38 | 0.37 | 3,847.00 | 1,376 | 1.00 | 450 | 1.00 | 0.24 | 2 |
| 16 | 20-Oct | 5,410.50 | 5,410.50 | 5,288.00 | 5,333.50 | 5,329.46 | -0.78 | 3,833.63 | 3,317 | 2.41 | 1,631 | 3.62 | 0.87 | 7 |
| 17 | 17-Oct | 5,393.50 | 5,431.00 | 5,351.00 | 5,375.50 | 5,394.96 | -0.32 | 3,863.82 | 3,060 | 2.22 | 1,917 | 4.25 | 1.03 | 8 |
| 18 | 16-Oct | 5,211.00 | 5,489.00 | 5,211.00 | 5,393.00 | 5,392.25 | 2.78 | 3,876.00 | 7,599 | 5.52 | 3,080 | 6.83 | 1.66 | 13 |
| 19 | 15-Oct | 5,310.00 | 5,310.00 | 5,210.00 | 5,247.00 | 5,241.64 | -0.10 | 3,771.00 | 5,962 | 4.33 | 3,659 | 8.11 | 1.92 | 15 |
| 20 | 14-Oct | 5,317.50 | 5,317.50 | 5,201.50 | 5,252.00 | 5,242.93 | -0.84 | 3,775.00 | 4,638 | 3.37 | 2,524 | 5.60 | 1.32 | 10 |
| 21 | 13-Oct | 5,334.00 | 5,407.50 | 5,274.00 | 5,296.50 | 5,317.63 | -0.24 | 3,807.03 | 2,739 | 1.99 | 1,332 | 2.95 | 0.71 | 5 |
| 22 | 10-Oct | 5,300.50 | 5,365.00 | 5,300.00 | 5,309.50 | 5,315.67 | -0.52 | 3,816.38 | 3,705 | 2.69 | 2,132 | 4.73 | 1.13 | 9 |
| 23 | 09-Oct | 5,265.00 | 5,374.50 | 5,265.00 | 5,337.50 | 5,336.54 | 0.16 | 3,836.50 | 1,934 | 1.40 | 692 | 1.53 | 0.37 | 3 |
| 24 | 08-Oct | 5,390.00 | 5,400.00 | 5,302.50 | 5,329.00 | 5,343.45 | -0.74 | 3,830.00 | 3,788 | 2.75 | 1,967 | 4.36 | 1.05 | 8 |
| 25 | 07-Oct | 5,477.00 | 5,477.00 | 5,335.50 | 5,368.50 | 5,380.50 | -0.90 | 3,858.79 | 3,199 | 2.32 | 1,451 | 3.22 | 0.78 | 6 |
| 26 | 06-Oct | 5,499.50 | 5,540.50 | 5,375.50 | 5,417.00 | 5,455.44 | -1.33 | 3,893.00 | 4,925 | 3.58 | 1,888 | 4.19 | 1.03 | 8 |
| 27 | 03-Oct | 5,455.00 | 5,564.50 | 5,431.00 | 5,490.00 | 5,494.21 | 0.89 | 3,946.00 | 6,625 | 4.81 | 2,257 | 5.00 | 1.24 | 9 |
| 28 | 01-Oct | 5,380.00 | 5,489.50 | 5,355.00 | 5,441.50 | 5,419.74 | 1.25 | 3,911.26 | 5,689 | 4.13 | 2,249 | 4.99 | 1.22 | 9 |
| 29 | 30-Sep | 5,354.50 | 5,435.00 | 5,310.50 | 5,374.50 | 5,373.35 | 0.65 | 3,863.10 | 6,440 | 4.68 | 2,064 | 4.58 | 1.11 | 8 |
| 30 | 29-Sep | 5,450.00 | 5,487.50 | 5,321.50 | 5,340.00 | 5,407.01 | -1.62 | 3,838.00 | 10,988 | 7.98 | 3,807 | 8.44 | 2.06 | 16 |
| 31 | 26-Sep | 5,649.00 | 5,649.00 | 5,402.00 | 5,428.00 | 5,504.66 | -2.95 | 3,901.00 | 12,742 | 9.25 | 5,645 | 12.52 | 3.11 | 23 |
| 32 | 25-Sep | 5,707.00 | 5,754.50 | 5,571.50 | 5,593.00 | 5,648.41 | -2.45 | 4,020.00 | 17,199 | 12.49 | 7,868 | 17.45 | 4.44 | 32 |
| 33 | 24-Sep | 5,920.00 | 6,000.00 | 5,700.00 | 5,733.50 | 5,831.52 | -3.20 | 4,121.14 | 17,756 | 12.89 | 8,758 | 19.42 | 5.11 | 36 |
| 34 | 23-Sep | 5,885.00 | 6,090.00 | 5,807.00 | 5,923.00 | 5,996.52 | 0.56 | 4,257.00 | 41,854 | 30.40 | 14,961 | 33.17 | 8.97 | 61 |
| 35 | 22-Sep | 5,618.00 | 6,000.00 | 5,615.00 | 5,890.00 | 5,889.56 | 4.93 | 4,233.00 | 48,763 | 35.41 | 20,287 | 44.98 | 11.95 | 83 |
| 36 | 19-Sep | 5,618.00 | 5,662.50 | 5,564.50 | 5,613.50 | 5,615.50 | -0.17 | 4,034.89 | 6,951 | 5.05 | 3,375 | 7.48 | 1.90 | 14 |
| 37 | 18-Sep | 5,639.00 | 5,640.00 | 5,510.50 | 5,623.00 | 5,607.44 | 0.39 | 4,041.00 | 6,555 | 4.76 | 2,364 | 5.24 | 1.33 | 10 |
| 38 | 17-Sep | 5,706.00 | 5,706.00 | 5,570.00 | 5,601.00 | 5,625.72 | -1.84 | 4,025.00 | 8,727 | 6.34 | 5,116 | 11.34 | 2.88 | 21 |
| 39 | 16-Sep | 5,851.00 | 5,900.00 | 5,680.50 | 5,706.00 | 5,791.12 | -1.37 | 4,101.00 | 16,650 | 12.09 | 5,713 | 12.67 | 3.31 | 23 |
| 40 | 15-Sep | 5,639.00 | 5,862.50 | 5,599.00 | 5,785.00 | 5,777.49 | 3.20 | 4,158.00 | 31,292 | 22.72 | 13,058 | 28.95 | 7.54 | 53 |
| 41 | 12-Sep | 5,470.00 | 5,700.00 | 5,430.00 | 5,605.50 | 5,623.72 | 2.48 | 4,029.14 | 20,960 | 15.22 | 9,068 | 20.11 | 5.10 | 37 |
| 42 | 11-Sep | 5,650.00 | 5,698.50 | 5,442.00 | 5,470.00 | 5,570.91 | -3.19 | 3,931.00 | 16,116 | 11.70 | 5,784 | 12.82 | 3.22 | 24 |
| 43 | 10-Sep | 5,510.00 | 5,789.00 | 5,505.00 | 5,650.50 | 5,675.43 | 3.36 | 4,061.48 | 64,525 | 46.86 | 24,201 | 53.66 | 13.74 | 99 |
| 44 | 09-Sep | 5,150.00 | 5,599.00 | 5,100.00 | 5,467.00 | 5,365.08 | 6.16 | 3,929.00 | 32,006 | 23.24 | 19,639 | 43.55 | 10.54 | 80 |
| 45 | 08-Sep | 5,300.00 | 5,351.50 | 5,131.00 | 5,150.00 | 5,255.02 | -1.47 | 3,701.00 | 8,000 | 5.81 | 4,160 | 9.22 | 2.19 | 17 |
| 46 | 05-Sep | 5,038.00 | 5,275.50 | 4,982.00 | 5,227.00 | 5,151.49 | 4.17 | 3,757.00 | 14,751 | 10.71 | 6,751 | 14.97 | 3.48 | 28 |
| 47 | 04-Sep | 5,183.00 | 5,300.00 | 5,000.00 | 5,018.00 | 5,137.46 | -1.77 | 3,606.00 | 10,565 | 7.67 | 4,296 | 9.53 | 2.21 | 18 |
| 48 | 03-Sep | 5,212.50 | 5,212.50 | 5,078.50 | 5,108.50 | 5,124.48 | -1.02 | 3,671.90 | 4,959 | 3.60 | 2,874 | 6.37 | 1.47 | 12 |
| 49 | 02-Sep | 5,030.00 | 5,300.00 | 4,983.00 | 5,161.00 | 5,188.67 | 2.78 | 3,709.00 | 14,042 | 10.20 | 7,002 | 15.53 | 3.63 | 29 |
| 50 | 01-Sep | 5,168.00 | 5,168.00 | 5,004.00 | 5,021.50 | 5,055.47 | -1.23 | 3,609.37 | 4,696 | 3.41 | 2,236 | 4.96 | 1.13 | 9 |
| 51 | 29-Aug | 5,140.00 | 5,244.50 | 5,000.00 | 5,084.00 | 5,145.61 | -0.31 | 3,654.00 | 7,513 | 5.46 | 3,384 | 7.50 | 1.74 | 14 |
| 52 | 28-Aug | 4,901.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,084.48 | 3.40 | 3,665.00 | 25,167 | 18.28 | 11,089 | 24.59 | 5.64 | 45 |
| 53 | 26-Aug | 4,932.00 | 5,043.00 | 4,876.00 | 4,932.50 | 4,947.47 | 0.14 | 3,545.40 | 4,193 | 3.05 | 2,070 | 4.59 | 1.02 | 8 |
| 54 | 25-Aug | 4,994.00 | 4,994.00 | 4,916.00 | 4,925.50 | 4,938.07 | -0.31 | 3,540.37 | 2,097 | 1.52 | 1,105 | 2.45 | 0.55 | 5 |
| 55 | 22-Aug | 5,081.00 | 5,081.00 | 4,925.00 | 4,941.00 | 4,971.35 | -1.68 | 3,551.00 | 3,320 | 2.41 | 2,124 | 4.71 | 1.06 | 9 |
| 56 | 21-Aug | 5,000.00 | 5,065.00 | 4,970.00 | 5,025.50 | 5,009.70 | 1.21 | 3,612.24 | 5,298 | 3.85 | 3,036 | 6.73 | 1.52 | 12 |
| 57 | 20-Aug | 4,899.00 | 4,995.00 | 4,835.00 | 4,965.50 | 4,934.12 | 2.19 | 3,569.12 | 4,300 | 3.12 | 2,244 | 4.98 | 1.11 | 9 |
| 58 | 19-Aug | 4,815.00 | 4,886.50 | 4,813.00 | 4,859.00 | 4,858.34 | 0.95 | 3,492.00 | 3,097 | 2.25 | 1,351 | 3.00 | 0.66 | 6 |
| 59 | 18-Aug | 4,923.00 | 4,956.50 | 4,790.00 | 4,813.50 | 4,857.90 | -1.85 | 3,459.86 | 7,007 | 5.09 | 4,186 | 9.28 | 2.03 | 17 |
| 60 | 14-Aug | 4,950.00 | 4,994.50 | 4,863.00 | 4,904.00 | 4,914.98 | -1.17 | 3,524.00 | 4,566 | 3.32 | 2,349 | 5.21 | 1.15 | 10 |
| 61 | 13-Aug | 4,950.00 | 5,036.50 | 4,900.00 | 4,962.00 | 4,988.80 | 0.60 | 3,566.00 | 14,848 | 10.78 | 9,207 | 20.41 | 4.59 | 38 |
| 62 | 12-Aug | 5,078.50 | 5,078.50 | 4,901.50 | 4,932.50 | 5,002.81 | -2.11 | 3,545.40 | 14,352 | 10.42 | 9,738 | 21.59 | 4.87 | 40 |
| 63 | 11-Aug | 4,915.50 | 5,100.00 | 4,870.00 | 5,039.00 | 5,004.97 | 3.61 | 3,621.00 | 12,267 | 8.91 | 6,250 | 13.86 | 3.13 | 25 |
| 64 | 08-Aug | 5,010.00 | 5,038.50 | 4,851.00 | 4,863.50 | 4,926.83 | -3.01 | 3,495.80 | 14,145 | 10.27 | 8,129 | 18.02 | 4.01 | 33 |
| 65 | 07-Aug | 5,299.50 | 5,299.50 | 4,907.00 | 5,014.50 | 5,002.65 | -4.74 | 3,604.34 | 32,562 | 23.65 | 17,581 | 38.98 | 8.80 | 71 |
| 66 | 06-Aug | 5,300.00 | 5,400.50 | 5,191.00 | 5,264.00 | 5,284.09 | 0.12 | 3,783.00 | 3,934 | 2.86 | 1,480 | 3.28 | 0.78 | 6 |
| 67 | 05-Aug | 5,294.00 | 5,294.00 | 5,234.00 | 5,257.50 | 5,258.10 | 0.35 | 3,779.00 | 1,990 | 1.45 | 1,094 | 2.43 | 0.58 | 4 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND