| 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: 3,996.0 | Barrier: 4,428.1; Drift%: -1.39 |
| Basic Industry: Dairy Products | Total Equity: 7,187,830 | Low52 Date: 27-Jan-2026 | SHP: 64.73 / 0.56 / 0.42 / 34.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,450.0 / 3,414.05 | Month: 5,700.0 / 4,915.0 | Week: 4,984.6 / 4,764.2 | Day: 4,479.9 / 4,359.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4,397.90 | 4,479.90 | 4,359.00 | 4,367.20 | 4,418.05 | -0.88 | 3,139.07 | 13,624 | 4.55 | 6,773 | 3.67 | 2.99 | 27 |
| 2 | 06-Apr | 4,300.00 | 4,438.80 | 4,233.50 | 4,405.90 | 4,343.70 | 2.56 | 3,166.89 | 11,407 | 3.81 | 4,411 | 2.39 | 1.92 | 18 |
| 3 | 02-Apr | 4,373.00 | 4,373.00 | 4,222.00 | 4,295.90 | 4,262.30 | -2.31 | 3,087.82 | 15,622 | 5.22 | 9,128 | 4.94 | 3.89 | 37 |
| 4 | 01-Apr | 4,150.00 | 4,428.10 | 4,150.00 | 4,397.70 | 4,344.49 | 7.52 | 3,160.99 | 25,419 | 8.49 | 9,989 | 5.41 | 4.34 | 41 |
| 5 | 30-Mar | 4,210.00 | 4,249.80 | 4,062.00 | 4,090.00 | 4,119.24 | -4.69 | 2,939.00 | 21,626 | 7.22 | 11,538 | 6.24 | 4.75 | 47 |
| 6 | 27-Mar | 4,342.20 | 4,454.70 | 4,233.60 | 4,291.10 | 4,307.87 | -2.28 | 3,084.37 | 16,644 | 5.56 | 9,354 | 5.06 | 4.03 | 38 |
| 7 | 25-Mar | 4,370.00 | 4,499.80 | 4,347.80 | 4,391.20 | 4,427.17 | 1.68 | 3,156.32 | 11,232 | 3.75 | 5,142 | 2.78 | 2.28 | 21 |
| 8 | 24-Mar | 4,325.00 | 4,423.80 | 4,232.10 | 4,318.50 | 4,328.58 | 2.14 | 3,104.06 | 12,978 | 4.33 | 4,393 | 2.38 | 1.90 | 18 |
| 9 | 23-Mar | 4,763.40 | 4,763.40 | 4,208.40 | 4,227.90 | 4,359.04 | -6.71 | 3,038.94 | 30,185 | 10.08 | 14,864 | 8.04 | 6.48 | 60 |
| 10 | 20-Mar | 4,675.00 | 4,675.00 | 4,502.30 | 4,531.80 | 4,576.60 | -0.91 | 3,257.38 | 6,703 | 2.24 | 3,568 | 1.93 | 1.63 | 14 |
| 11 | 19-Mar | 4,600.00 | 4,656.30 | 4,554.00 | 4,573.20 | 4,603.08 | -2.29 | 3,287.14 | 7,345 | 2.45 | 3,384 | 1.83 | 1.56 | 14 |
| 12 | 18-Mar | 4,598.00 | 4,775.00 | 4,598.00 | 4,680.60 | 4,722.37 | 2.41 | 3,364.34 | 11,127 | 3.72 | 5,415 | 2.93 | 2.56 | 22 |
| 13 | 17-Mar | 4,600.00 | 4,660.90 | 4,540.80 | 4,570.50 | 4,588.72 | -0.81 | 3,285.20 | 8,727 | 2.91 | 3,490 | 1.89 | 1.60 | 14 |
| 14 | 16-Mar | 4,685.00 | 4,726.50 | 4,450.00 | 4,607.90 | 4,565.18 | -1.56 | 3,312.08 | 20,973 | 7.01 | 9,455 | 5.12 | 4.32 | 38 |
| 15 | 13-Mar | 4,939.00 | 4,943.00 | 4,669.10 | 4,681.00 | 4,746.55 | -4.74 | 3,364.00 | 16,912 | 5.65 | 8,860 | 4.79 | 4.21 | 36 |
| 16 | 12-Mar | 4,995.40 | 5,001.00 | 4,889.50 | 4,913.70 | 4,950.02 | -1.64 | 3,531.88 | 8,379 | 2.80 | 3,510 | 1.90 | 1.74 | 14 |
| 17 | 11-Mar | 5,018.70 | 5,164.90 | 4,975.00 | 4,995.40 | 5,085.53 | -0.46 | 3,590.61 | 15,298 | 5.11 | 5,013 | 2.71 | 2.55 | 20 |
| 18 | 10-Mar | 5,080.00 | 5,080.00 | 4,980.00 | 5,018.70 | 5,016.89 | 1.04 | 3,607.36 | 7,063 | 2.36 | 3,362 | 1.82 | 1.69 | 14 |
| 19 | 09-Mar | 5,030.00 | 5,065.00 | 4,901.70 | 4,966.80 | 4,950.69 | -2.65 | 3,570.05 | 12,933 | 4.32 | 6,058 | 3.28 | 3.00 | 25 |
| 20 | 06-Mar | 5,121.00 | 5,164.10 | 5,075.00 | 5,101.90 | 5,110.11 | -0.37 | 3,667.16 | 16,528 | 5.52 | 7,777 | 4.21 | 3.97 | 32 |
| 21 | 05-Mar | 5,061.00 | 5,180.00 | 5,040.00 | 5,120.80 | 5,115.20 | 1.80 | 3,680.74 | 17,913 | 5.98 | 6,286 | 3.40 | 3.22 | 26 |
| 22 | 04-Mar | 4,996.00 | 5,095.00 | 4,911.80 | 5,030.20 | 4,991.76 | -0.18 | 3,615.62 | 15,229 | 5.09 | 5,575 | 3.02 | 2.78 | 23 |
| 23 | 02-Mar | 4,800.00 | 5,128.00 | 4,798.50 | 5,039.30 | 5,001.59 | 1.92 | 3,622.16 | 29,183 | 9.75 | 9,087 | 4.92 | 4.54 | 37 |
| 24 | 27-Feb | 4,891.00 | 4,980.00 | 4,891.00 | 4,944.50 | 4,939.21 | 0.63 | 3,554.02 | 6,863 | 2.29 | 3,237 | 1.75 | 1.60 | 13 |
| 25 | 26-Feb | 4,931.70 | 4,931.70 | 4,866.10 | 4,913.40 | 4,894.84 | 0.62 | 3,531.67 | 5,081 | 1.70 | 2,265 | 1.23 | 1.11 | 9 |
| 26 | 25-Feb | 4,882.50 | 4,925.00 | 4,857.50 | 4,882.90 | 4,886.15 | 0.58 | 3,509.75 | 9,962 | 3.33 | 2,890 | 1.56 | 1.41 | 12 |
| 27 | 24-Feb | 4,810.00 | 4,920.00 | 4,764.20 | 4,854.70 | 4,848.59 | 0.87 | 3,489.48 | 13,333 | 4.45 | 5,908 | 3.20 | 2.86 | 24 |
| 28 | 23-Feb | 4,812.30 | 4,984.60 | 4,768.00 | 4,812.90 | 4,838.49 | -0.97 | 3,459.43 | 17,825 | 5.95 | 7,177 | 3.88 | 3.47 | 29 |
| 29 | 20-Feb | 4,918.00 | 4,918.00 | 4,824.10 | 4,860.20 | 4,874.43 | -0.59 | 3,493.43 | 7,523 | 2.51 | 3,480 | 1.88 | 1.70 | 14 |
| 30 | 19-Feb | 4,883.00 | 5,037.00 | 4,865.10 | 4,889.10 | 4,938.10 | -0.04 | 3,514.20 | 13,295 | 4.44 | 4,871 | 2.64 | 2.41 | 20 |
| 31 | 18-Feb | 5,065.00 | 5,071.10 | 4,841.80 | 4,891.20 | 4,898.68 | -2.94 | 3,515.71 | 29,120 | 9.73 | 13,293 | 7.19 | 6.51 | 54 |
| 32 | 17-Feb | 5,222.40 | 5,222.40 | 5,015.20 | 5,039.40 | 5,106.92 | -2.88 | 3,622.24 | 13,470 | 4.50 | 8,290 | 4.49 | 4.23 | 34 |
| 33 | 16-Feb | 5,150.00 | 5,211.90 | 5,100.00 | 5,188.60 | 5,168.17 | 0.96 | 3,729.48 | 17,302 | 5.78 | 7,855 | 4.25 | 4.06 | 32 |
| 34 | 13-Feb | 5,178.00 | 5,178.00 | 5,100.00 | 5,139.30 | 5,137.68 | -0.84 | 3,694.04 | 12,400 | 4.14 | 4,947 | 2.68 | 2.54 | 20 |
| 35 | 12-Feb | 5,355.00 | 5,429.50 | 5,112.10 | 5,182.70 | 5,260.76 | -2.82 | 3,725.24 | 34,762 | 11.61 | 15,522 | 8.40 | 8.17 | 63 |
| 36 | 11-Feb | 5,033.00 | 5,400.00 | 4,920.10 | 5,333.20 | 5,215.47 | 6.91 | 3,833.41 | 52,375 | 17.49 | 16,673 | 9.02 | 8.70 | 68 |
| 37 | 10-Feb | 4,535.00 | 5,100.00 | 4,535.00 | 4,988.40 | 4,963.98 | 6.52 | 3,585.58 | 81,325 | 27.16 | 25,246 | 13.66 | 12.53 | 102 |
| 38 | 09-Feb | 4,594.00 | 4,700.00 | 4,490.00 | 4,683.10 | 4,603.83 | 2.23 | 3,366.13 | 22,106 | 7.38 | 12,029 | 6.51 | 5.54 | 49 |
| 39 | 06-Feb | 4,602.00 | 4,602.00 | 4,503.50 | 4,581.00 | 4,579.60 | -0.19 | 3,292.00 | 124,116 | 41.45 | 121,133 | 65.55 | 55.47 | 492 |
| 40 | 05-Feb | 4,734.00 | 4,738.90 | 4,563.70 | 4,589.60 | 4,609.45 | -3.04 | 3,298.93 | 9,158 | 3.06 | 5,985 | 3.24 | 2.76 | 24 |
| 41 | 04-Feb | 4,750.50 | 4,800.00 | 4,685.90 | 4,733.60 | 4,737.04 | 0.42 | 3,402.43 | 10,801 | 3.61 | 5,287 | 2.86 | 2.50 | 21 |
| 42 | 03-Feb | 4,700.00 | 4,723.60 | 4,503.00 | 4,713.70 | 4,645.14 | 6.68 | 3,388.13 | 16,208 | 5.41 | 8,673 | 4.69 | 4.03 | 35 |
| 43 | 02-Feb | 4,310.40 | 4,450.00 | 4,251.00 | 4,418.40 | 4,322.20 | 2.51 | 3,175.87 | 7,485 | 2.50 | 3,684 | 1.99 | 1.59 | 15 |
| 44 | 01-Feb | 4,380.70 | 4,430.00 | 4,251.00 | 4,310.40 | 4,333.56 | -1.60 | 3,098.24 | 5,907 | 1.97 | 3,277 | 1.77 | 1.42 | 13 |
| 45 | 30-Jan | 4,375.00 | 4,499.00 | 4,330.00 | 4,380.70 | 4,403.33 | -0.25 | 3,148.77 | 11,859 | 3.96 | 6,366 | 3.44 | 2.80 | 26 |
| 46 | 29-Jan | 4,495.00 | 4,500.00 | 4,366.10 | 4,391.60 | 4,426.27 | -1.03 | 3,156.61 | 8,187 | 2.73 | 4,894 | 2.65 | 2.17 | 20 |
| 47 | 28-Jan | 4,138.90 | 4,487.80 | 4,138.90 | 4,437.40 | 4,365.20 | 6.68 | 3,189.53 | 15,299 | 5.11 | 6,582 | 3.56 | 2.87 | 27 |
| 48 | 27-Jan | 4,062.20 | 4,185.00 | 3,996.00 | 4,159.60 | 4,101.58 | 2.79 | 2,989.85 | 9,337 | 3.12 | 4,968 | 2.69 | 2.04 | 20 |
| 49 | 23-Jan | 4,037.60 | 4,095.90 | 4,017.60 | 4,046.60 | 4,051.96 | 0.22 | 2,908.63 | 4,145 | 1.38 | 2,301 | 1.25 | 0.93 | 9 |
| 50 | 22-Jan | 4,050.00 | 4,180.00 | 4,015.00 | 4,037.60 | 4,068.36 | -0.96 | 2,902.16 | 22,340 | 7.46 | 11,331 | 6.13 | 4.61 | 46 |
| 51 | 21-Jan | 4,185.20 | 4,190.80 | 4,004.00 | 4,076.90 | 4,075.69 | -2.59 | 2,930.41 | 16,242 | 5.42 | 8,953 | 4.84 | 3.65 | 36 |
| 52 | 20-Jan | 4,390.00 | 4,413.60 | 4,152.00 | 4,185.20 | 4,275.22 | -4.99 | 3,008.25 | 29,719 | 9.93 | 19,373 | 10.48 | 8.28 | 79 |
| 53 | 19-Jan | 4,510.30 | 4,529.30 | 4,400.00 | 4,405.10 | 4,438.98 | -2.30 | 3,166.31 | 11,024 | 3.68 | 6,660 | 3.60 | 2.96 | 27 |
| 54 | 16-Jan | 4,574.90 | 4,600.10 | 4,500.00 | 4,508.70 | 4,538.29 | -1.45 | 3,240.78 | 7,887 | 2.63 | 4,419 | 2.39 | 2.01 | 18 |
| 55 | 14-Jan | 4,555.00 | 4,620.00 | 4,524.10 | 4,574.90 | 4,571.77 | -0.44 | 3,288.36 | 4,036 | 1.35 | 2,405 | 1.30 | 1.10 | 10 |
| 56 | 13-Jan | 4,572.80 | 4,636.90 | 4,550.00 | 4,595.30 | 4,583.35 | 0.49 | 3,303.02 | 4,901 | 1.64 | 3,208 | 1.74 | 1.47 | 13 |
| 57 | 12-Jan | 4,636.00 | 4,656.00 | 4,550.00 | 4,572.80 | 4,593.38 | -1.40 | 3,286.85 | 7,097 | 2.37 | 4,354 | 2.36 | 2.00 | 18 |
| 58 | 09-Jan | 4,670.00 | 4,711.90 | 4,600.00 | 4,637.60 | 4,640.60 | -1.50 | 3,333.43 | 13,293 | 4.44 | 7,366 | 3.99 | 3.42 | 30 |
| 59 | 08-Jan | 4,743.50 | 4,765.20 | 4,650.00 | 4,708.40 | 4,691.12 | -0.65 | 3,384.32 | 14,843 | 4.96 | 8,978 | 4.86 | 4.21 | 36 |
| 60 | 07-Jan | 4,756.10 | 4,861.00 | 4,716.00 | 4,739.00 | 4,766.83 | -0.98 | 3,406.00 | 11,510 | 3.84 | 6,353 | 3.44 | 3.03 | 26 |
| 61 | 06-Jan | 4,927.00 | 4,938.90 | 4,706.00 | 4,786.10 | 4,804.30 | -2.28 | 3,440.17 | 16,589 | 5.54 | 9,244 | 5.00 | 4.44 | 38 |
| 62 | 05-Jan | 4,861.70 | 4,990.00 | 4,831.00 | 4,897.60 | 4,907.52 | 0.74 | 3,520.31 | 6,053 | 2.02 | 3,538 | 1.91 | 1.74 | 14 |
| 63 | 02-Jan | 4,888.00 | 4,937.00 | 4,850.00 | 4,861.70 | 4,875.81 | -1.11 | 3,494.51 | 6,194 | 2.07 | 3,673 | 1.99 | 1.79 | 15 |
| 64 | 01-Jan | 4,987.00 | 4,987.00 | 4,898.00 | 4,916.10 | 4,918.38 | -0.36 | 3,533.61 | 5,502 | 1.84 | 3,672 | 1.99 | 1.81 | 15 |
| 65 | 31-Dec | 4,955.00 | 4,959.50 | 4,915.00 | 4,934.00 | 4,932.67 | 0.01 | 3,546.00 | 3,652 | 1.22 | 2,490 | 1.35 | 1.23 | 10 |
| 66 | 30-Dec | 4,954.50 | 4,989.00 | 4,930.50 | 4,933.50 | 4,943.93 | -0.32 | 3,546.12 | 3,043 | 1.02 | 1,972 | 1.07 | 0.97 | 8 |
| 67 | 29-Dec | 4,977.50 | 5,003.00 | 4,930.00 | 4,949.50 | 4,960.76 | -0.79 | 3,557.62 | 2,993 | 1.00 | 1,847 | 1.00 | 0.92 | 8 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND