| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 568.5 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 875 | High52 Date: 17-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: 414.01 | Low52 Price: 381.0 | Barrier: 404.25; Drift%: -0.14 |
| Basic Industry: Other Beverages | Total Equity: 3,382,094,394 | Low52 Date: 23-Mar-2026 | SHP: 59.44 / 20.31 / 13.56 / 6.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 177 | ||||
| High/Low Price | Quarter: 663.6 / 419.55 | Month: 494.35 / 457.4 | Week: 464.35 / 449.55 | Day: 405.0 / 390.6 | Sis67: 133 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 397.60 | 405.00 | 390.60 | 403.70 | 399.81 | 0.47 | 136,535.15 | 3,620,669 | 1.92 | 1,522,532 | 1.88 | 60.87 | 67 |
| 2 | 01-Apr | 397.30 | 404.25 | 389.05 | 401.80 | 397.69 | 4.61 | 135,892.55 | 6,465,240 | 3.44 | 3,061,155 | 3.78 | 121.74 | 135 |
| 3 | 30-Mar | 386.00 | 391.55 | 381.50 | 384.10 | 385.18 | -1.34 | 129,906.25 | 10,212,880 | 5.43 | 3,730,097 | 4.61 | 143.68 | 165 |
| 4 | 27-Mar | 400.00 | 400.90 | 388.00 | 389.30 | 391.99 | -3.03 | 131,664.93 | 8,968,617 | 4.77 | 5,690,393 | 7.03 | 223.06 | 252 |
| 5 | 25-Mar | 394.90 | 407.40 | 391.10 | 401.45 | 402.17 | 3.37 | 135,774.18 | 9,134,065 | 4.85 | 5,658,011 | 6.99 | 227.55 | 250 |
| 6 | 24-Mar | 391.90 | 394.15 | 382.25 | 388.35 | 388.78 | 1.61 | 131,343.64 | 6,998,465 | 3.72 | 4,110,691 | 5.08 | 159.82 | 182 |
| 7 | 23-Mar | 398.00 | 398.70 | 381.00 | 382.20 | 386.84 | -4.80 | 129,263.65 | 10,454,299 | 5.55 | 6,433,804 | 7.94 | 248.89 | 284 |
| 8 | 20-Mar | 406.00 | 409.65 | 400.00 | 401.45 | 403.84 | -0.79 | 135,774.18 | 5,524,922 | 2.94 | 3,225,074 | 3.98 | 130.24 | 143 |
| 9 | 19-Mar | 410.25 | 410.45 | 403.30 | 404.65 | 407.04 | -2.52 | 136,856.45 | 5,644,420 | 3.00 | 3,223,607 | 3.98 | 131.21 | 142 |
| 10 | 18-Mar | 410.00 | 418.00 | 408.30 | 415.10 | 414.03 | 2.15 | 140,390.74 | 6,377,212 | 3.39 | 3,195,209 | 3.95 | 132.29 | 141 |
| 11 | 17-Mar | 410.75 | 411.10 | 402.50 | 406.35 | 406.30 | -0.20 | 137,431.41 | 4,489,728 | 2.39 | 2,407,502 | 2.97 | 97.82 | 106 |
| 12 | 16-Mar | 401.60 | 416.40 | 401.10 | 407.15 | 408.20 | 1.46 | 137,701.97 | 8,027,378 | 4.27 | 3,300,957 | 4.08 | 134.75 | 146 |
| 13 | 13-Mar | 410.00 | 418.55 | 400.45 | 401.30 | 408.49 | -2.37 | 135,723.45 | 7,664,431 | 4.07 | 3,575,835 | 4.42 | 146.07 | 158 |
| 14 | 12-Mar | 432.00 | 432.00 | 410.00 | 411.05 | 415.25 | -4.68 | 139,020.99 | 12,325,188 | 6.55 | 6,849,377 | 8.46 | 284.42 | 303 |
| 15 | 11-Mar | 437.90 | 441.80 | 430.00 | 431.25 | 436.32 | -1.20 | 145,852.82 | 7,599,571 | 4.04 | 5,063,886 | 6.25 | 220.95 | 224 |
| 16 | 10-Mar | 444.70 | 444.70 | 434.10 | 436.50 | 438.53 | -0.29 | 147,628.42 | 3,317,809 | 1.76 | 1,829,036 | 2.26 | 80.21 | 81 |
| 17 | 09-Mar | 444.00 | 444.00 | 433.35 | 437.75 | 437.24 | -2.21 | 148,051.18 | 3,862,525 | 2.05 | 2,036,050 | 2.51 | 89.02 | 90 |
| 18 | 06-Mar | 444.40 | 455.75 | 441.80 | 447.65 | 449.35 | 0.43 | 151,399.46 | 4,616,931 | 2.45 | 2,829,094 | 3.49 | 127.13 | 125 |
| 19 | 05-Mar | 435.90 | 448.50 | 432.60 | 445.75 | 440.63 | 3.72 | 150,756.86 | 6,468,494 | 3.44 | 3,795,371 | 4.69 | 167.24 | 168 |
| 20 | 04-Mar | 432.00 | 435.90 | 426.00 | 429.75 | 429.98 | -3.49 | 145,345.51 | 8,357,859 | 4.44 | 4,953,853 | 6.12 | 213.01 | 219 |
| 21 | 02-Mar | 434.95 | 451.10 | 433.05 | 445.30 | 446.50 | -1.35 | 150,604.66 | 5,183,683 | 2.75 | 2,888,748 | 3.57 | 128.98 | 128 |
| 22 | 27-Feb | 461.95 | 464.35 | 449.55 | 451.40 | 453.80 | -1.97 | 152,667.74 | 4,555,709 | 2.42 | 3,244,624 | 4.01 | 147.24 | 143 |
| 23 | 26-Feb | 456.35 | 462.70 | 454.70 | 460.45 | 458.43 | 1.01 | 155,728.54 | 2,077,636 | 1.10 | 1,221,049 | 1.51 | 55.98 | 54 |
| 24 | 25-Feb | 460.10 | 462.00 | 454.55 | 455.85 | 456.48 | -0.71 | 154,172.77 | 2,400,024 | 1.28 | 1,451,223 | 1.79 | 66.25 | 64 |
| 25 | 24-Feb | 455.00 | 463.90 | 451.10 | 459.10 | 456.95 | 0.39 | 155,271.95 | 4,586,271 | 2.44 | 2,933,914 | 3.62 | 134.07 | 130 |
| 26 | 23-Feb | 457.55 | 459.15 | 454.55 | 457.30 | 456.36 | 0.76 | 154,663.18 | 2,298,607 | 1.22 | 1,489,036 | 1.84 | 67.95 | 66 |
| 27 | 20-Feb | 450.85 | 456.60 | 449.30 | 453.85 | 453.62 | 0.08 | 153,496.35 | 2,521,212 | 1.34 | 1,531,143 | 1.89 | 69.46 | 68 |
| 28 | 19-Feb | 463.65 | 464.00 | 451.05 | 453.50 | 456.84 | -2.19 | 153,377.98 | 1,889,084 | 1.00 | 982,353 | 1.21 | 44.88 | 43 |
| 29 | 18-Feb | 458.05 | 464.40 | 455.20 | 463.65 | 460.44 | 1.22 | 156,810.81 | 2,991,343 | 1.59 | 1,589,232 | 1.96 | 73.17 | 70 |
| 30 | 17-Feb | 455.00 | 459.40 | 454.35 | 458.05 | 457.63 | 0.48 | 154,916.83 | 2,033,633 | 1.08 | 1,110,309 | 1.37 | 50.81 | 49 |
| 31 | 16-Feb | 447.00 | 458.85 | 444.30 | 455.85 | 454.44 | 1.46 | 154,172.77 | 2,459,060 | 1.31 | 1,195,606 | 1.48 | 54.33 | 53 |
| 32 | 13-Feb | 452.50 | 453.75 | 445.60 | 449.30 | 449.74 | -1.40 | 151,957.50 | 3,080,721 | 1.64 | 1,596,319 | 1.97 | 71.79 | 71 |
| 33 | 12-Feb | 457.00 | 458.20 | 451.00 | 455.70 | 454.16 | -0.26 | 154,122.04 | 3,401,594 | 1.81 | 1,605,761 | 1.98 | 72.93 | 71 |
| 34 | 11-Feb | 456.50 | 458.95 | 453.15 | 456.90 | 455.85 | 0.09 | 154,527.89 | 2,466,686 | 1.31 | 1,331,363 | 1.64 | 60.69 | 59 |
| 35 | 10-Feb | 460.00 | 462.70 | 454.70 | 456.50 | 458.94 | -0.19 | 154,392.61 | 5,289,731 | 2.81 | 2,853,025 | 3.52 | 130.94 | 126 |
| 36 | 09-Feb | 443.45 | 459.00 | 439.10 | 457.35 | 452.64 | 4.17 | 154,680.09 | 7,503,533 | 3.99 | 3,951,625 | 4.88 | 178.87 | 175 |
| 37 | 06-Feb | 437.10 | 444.80 | 432.20 | 439.05 | 438.14 | 0.45 | 148,490.85 | 6,623,250 | 3.52 | 3,152,640 | 3.89 | 138.13 | 136 |
| 38 | 05-Feb | 447.45 | 448.90 | 436.60 | 437.10 | 439.44 | -1.75 | 147,831.35 | 9,354,103 | 4.97 | 6,097,883 | 7.53 | 267.97 | 264 |
| 39 | 04-Feb | 454.00 | 454.00 | 438.05 | 444.90 | 443.14 | -1.37 | 150,469.38 | 13,262,771 | 7.05 | 5,532,077 | 6.83 | 245.15 | 239 |
| 40 | 03-Feb | 479.00 | 492.15 | 440.60 | 451.10 | 461.50 | -3.26 | 152,566.28 | 28,666,048 | 15.23 | 10,151,494 | 12.54 | 468.49 | 439 |
| 41 | 02-Feb | 468.00 | 480.95 | 457.25 | 466.30 | 468.13 | -0.60 | 157,707.06 | 5,718,949 | 3.04 | 2,361,082 | 2.92 | 110.53 | 102 |
| 42 | 01-Feb | 470.00 | 474.75 | 462.50 | 469.10 | 469.78 | -0.46 | 158,654.05 | 2,463,402 | 1.31 | 1,254,144 | 1.55 | 58.92 | 54 |
| 43 | 30-Jan | 463.10 | 475.00 | 462.80 | 471.25 | 469.60 | 0.90 | 159,381.20 | 6,589,147 | 3.50 | 3,802,453 | 4.70 | 178.56 | 164 |
| 44 | 29-Jan | 469.00 | 470.55 | 451.45 | 467.05 | 460.38 | -0.29 | 157,960.72 | 7,732,682 | 4.11 | 4,206,065 | 5.19 | 193.64 | 182 |
| 45 | 28-Jan | 472.15 | 473.45 | 461.00 | 468.40 | 465.93 | -0.69 | 158,417.30 | 7,554,323 | 4.01 | 5,177,144 | 6.39 | 241.22 | 224 |
| 46 | 27-Jan | 472.90 | 478.50 | 465.10 | 471.65 | 472.13 | -0.52 | 159,516.48 | 3,880,383 | 2.06 | 1,700,225 | 2.10 | 80.27 | 73 |
| 47 | 23-Jan | 488.00 | 489.85 | 471.15 | 474.10 | 479.77 | -2.67 | 160,345.10 | 3,352,354 | 1.78 | 1,971,354 | 2.43 | 94.58 | 85 |
| 48 | 22-Jan | 482.00 | 489.50 | 480.00 | 487.10 | 485.61 | 1.90 | 164,741.82 | 4,471,094 | 2.38 | 2,676,137 | 3.30 | 129.96 | 116 |
| 49 | 21-Jan | 481.35 | 488.15 | 472.65 | 478.00 | 479.62 | -2.27 | 161,664.00 | 5,819,986 | 3.09 | 3,144,324 | 3.88 | 150.81 | 136 |
| 50 | 20-Jan | 493.70 | 499.75 | 486.55 | 489.10 | 493.41 | -1.39 | 165,418.24 | 3,568,142 | 1.90 | 1,832,355 | 2.26 | 90.41 | 79 |
| 51 | 19-Jan | 494.70 | 500.35 | 489.40 | 496.00 | 496.42 | -0.88 | 167,751.00 | 4,726,501 | 2.51 | 2,320,932 | 2.87 | 115.22 | 100 |
| 52 | 16-Jan | 498.50 | 505.80 | 496.60 | 500.40 | 501.42 | -0.40 | 169,240.00 | 4,442,688 | 2.36 | 2,776,274 | 3.43 | 139.21 | 120 |
| 53 | 14-Jan | 500.40 | 508.85 | 497.85 | 502.40 | 504.61 | 0.24 | 169,916.42 | 3,400,938 | 1.81 | 1,714,266 | 2.12 | 86.50 | 74 |
| 54 | 13-Jan | 493.80 | 502.10 | 489.30 | 501.20 | 497.81 | 1.50 | 169,510.57 | 4,787,423 | 2.54 | 3,152,300 | 3.89 | 156.92 | 136 |
| 55 | 12-Jan | 486.60 | 498.80 | 485.40 | 493.80 | 491.98 | 0.98 | 167,007.82 | 4,793,134 | 2.55 | 2,071,942 | 2.56 | 101.94 | 90 |
| 56 | 09-Jan | 496.00 | 504.40 | 488.00 | 489.00 | 494.81 | -2.38 | 165,384.00 | 3,997,698 | 2.12 | 1,866,315 | 2.30 | 92.35 | 81 |
| 57 | 08-Jan | 510.25 | 511.65 | 497.80 | 500.90 | 502.80 | -1.73 | 169,409.11 | 3,510,812 | 1.87 | 1,783,807 | 2.20 | 89.69 | 77 |
| 58 | 07-Jan | 500.00 | 511.50 | 497.85 | 509.70 | 504.99 | 2.18 | 172,385.35 | 5,740,556 | 3.05 | 2,738,794 | 3.38 | 138.31 | 118 |
| 59 | 06-Jan | 486.55 | 502.00 | 483.70 | 498.85 | 491.39 | 2.08 | 168,715.78 | 8,149,788 | 4.33 | 4,363,923 | 5.39 | 214.44 | 189 |
| 60 | 05-Jan | 492.00 | 493.80 | 485.65 | 488.70 | 488.47 | -1.03 | 165,282.95 | 4,736,202 | 2.52 | 2,537,258 | 3.13 | 123.94 | 110 |
| 61 | 02-Jan | 492.45 | 496.95 | 487.00 | 493.80 | 492.72 | 0.42 | 167,007.82 | 4,268,299 | 2.27 | 2,333,341 | 2.88 | 114.97 | 101 |
| 62 | 01-Jan | 490.05 | 493.40 | 487.05 | 491.75 | 490.91 | 0.39 | 166,314.49 | 1,882,033 | 1.00 | 809,823 | 1.00 | 39.76 | 35 |
| 63 | 31-Dec | 485.85 | 491.45 | 483.55 | 489.85 | 488.87 | 1.11 | 165,671.89 | 5,050,001 | 2.68 | 3,042,769 | 3.76 | 148.75 | 132 |
| 64 | 30-Dec | 483.00 | 487.00 | 480.20 | 484.45 | 484.82 | 0.36 | 163,845.56 | 5,238,532 | 2.78 | 3,251,132 | 4.01 | 157.62 | 141 |
| 65 | 29-Dec | 483.90 | 494.35 | 481.45 | 482.70 | 486.60 | -0.03 | 163,253.70 | 5,900,713 | 3.14 | 2,767,857 | 3.42 | 134.68 | 120 |
| 66 | 26-Dec | 476.00 | 483.50 | 475.10 | 482.85 | 479.45 | 1.09 | 163,304.43 | 5,793,445 | 3.08 | 3,633,658 | 4.49 | 174.22 | 157 |
| 67 | 24-Dec | 481.50 | 482.00 | 472.50 | 477.65 | 476.93 | -0.85 | 161,545.74 | 3,268,207 | 1.74 | 1,439,188 | 1.78 | 68.64 | 62 |
Similar Stocks: VBL