| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 2,026.6 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 07-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: 1,475.72 | Low52 Price: 1,325.0 | Barrier: 1,506.7; Drift%: -13.08 |
| Basic Industry: Meat Products including Poultry | Total Equity: 14,087,335 | Low52 Date: 11-Nov-2025 | SHP: 56.11 / 1.3 / 0.15 / 42.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 2,026.6 / 1,532.65 | Month: 1,566.0 / 1,447.1 | Week: 1,584.0 / 1,447.2 | Day: 1,352.8 / 1,319.4 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,339.00 | 1,352.80 | 1,319.40 | 1,332.40 | 1,334.64 | -0.10 | 1,877.00 | 41,296 | 13.12 | 23,559 | 12.17 | 3.14 | 39 |
| 2 | 11-Nov | 1,361.00 | 1,365.00 | 1,325.00 | 1,333.70 | 1,332.35 | -1.88 | 1,878.83 | 57,548 | 18.28 | 30,318 | 15.66 | 4.04 | 51 |
| 3 | 10-Nov | 1,396.80 | 1,409.40 | 1,350.00 | 1,359.30 | 1,373.11 | -2.32 | 1,914.89 | 73,162 | 23.24 | 46,394 | 23.96 | 6.37 | 78 |
| 4 | 07-Nov | 1,502.00 | 1,506.70 | 1,385.10 | 1,391.60 | 1,419.79 | -8.58 | 1,960.39 | 308,058 | 97.86 | 89,510 | 46.23 | 12.71 | 150 |
| 5 | 06-Nov | 1,525.00 | 1,538.90 | 1,501.80 | 1,522.20 | 1,514.61 | -1.03 | 2,144.37 | 23,156 | 7.36 | 12,193 | 6.30 | 1.85 | 20 |
| 6 | 04-Nov | 1,527.30 | 1,590.00 | 1,527.30 | 1,538.00 | 1,554.90 | 0.62 | 2,166.00 | 56,438 | 17.93 | 23,685 | 12.23 | 3.68 | 40 |
| 7 | 03-Nov | 1,505.00 | 1,545.00 | 1,503.50 | 1,528.50 | 1,522.14 | 1.05 | 2,153.25 | 26,133 | 8.30 | 9,001 | 4.65 | 1.37 | 15 |
| 8 | 31-Oct | 1,535.00 | 1,565.00 | 1,501.20 | 1,512.60 | 1,539.29 | -2.26 | 2,130.85 | 33,558 | 10.66 | 13,071 | 6.75 | 2.01 | 22 |
| 9 | 30-Oct | 1,465.90 | 1,584.00 | 1,461.10 | 1,547.60 | 1,546.77 | 5.57 | 2,180.16 | 264,792 | 84.11 | 59,256 | 30.61 | 9.17 | 99 |
| 10 | 29-Oct | 1,454.00 | 1,475.80 | 1,447.20 | 1,465.90 | 1,461.16 | 0.88 | 2,065.06 | 12,972 | 4.12 | 6,290 | 3.25 | 0.92 | 11 |
| 11 | 28-Oct | 1,465.80 | 1,465.80 | 1,448.00 | 1,453.10 | 1,454.15 | -0.40 | 2,047.03 | 14,170 | 4.50 | 9,266 | 4.79 | 1.35 | 16 |
| 12 | 27-Oct | 1,462.90 | 1,469.90 | 1,449.80 | 1,458.90 | 1,459.01 | 0.12 | 2,055.20 | 10,893 | 3.46 | 6,620 | 3.42 | 0.97 | 11 |
| 13 | 24-Oct | 1,473.00 | 1,473.00 | 1,451.00 | 1,457.20 | 1,458.55 | -0.40 | 2,052.81 | 11,040 | 3.51 | 5,504 | 2.84 | 0.80 | 9 |
| 14 | 23-Oct | 1,471.50 | 1,484.30 | 1,460.00 | 1,463.10 | 1,466.11 | 0.09 | 2,061.12 | 12,471 | 3.96 | 6,059 | 3.13 | 0.89 | 10 |
| 15 | 21-Oct | 1,459.00 | 1,469.70 | 1,458.70 | 1,461.80 | 1,462.16 | 0.71 | 2,059.29 | 3,147 | 1.00 | 1,935 | 1.00 | 0.28 | 3 |
| 16 | 20-Oct | 1,444.00 | 1,464.00 | 1,444.00 | 1,451.50 | 1,450.70 | 0.22 | 2,044.78 | 12,696 | 4.03 | 6,692 | 3.46 | 0.97 | 11 |
| 17 | 17-Oct | 1,469.90 | 1,474.00 | 1,445.00 | 1,448.30 | 1,455.71 | -1.17 | 2,040.27 | 14,669 | 4.66 | 9,108 | 4.70 | 1.33 | 15 |
| 18 | 16-Oct | 1,472.90 | 1,477.30 | 1,455.10 | 1,465.40 | 1,466.46 | -0.12 | 2,064.36 | 10,146 | 3.22 | 5,055 | 2.61 | 0.74 | 8 |
| 19 | 15-Oct | 1,467.90 | 1,479.40 | 1,460.00 | 1,467.10 | 1,468.29 | -0.05 | 2,066.75 | 10,808 | 3.43 | 4,312 | 2.23 | 0.63 | 7 |
| 20 | 14-Oct | 1,485.00 | 1,485.00 | 1,457.10 | 1,467.90 | 1,470.85 | -0.81 | 2,067.88 | 15,911 | 5.05 | 9,050 | 4.67 | 1.33 | 15 |
| 21 | 13-Oct | 1,490.30 | 1,490.30 | 1,470.00 | 1,479.90 | 1,478.39 | -0.70 | 2,084.78 | 9,665 | 3.07 | 4,459 | 2.30 | 0.66 | 7 |
| 22 | 10-Oct | 1,496.40 | 1,498.00 | 1,484.00 | 1,490.30 | 1,490.42 | 0.11 | 2,099.44 | 6,940 | 2.20 | 3,748 | 1.94 | 0.56 | 6 |
| 23 | 09-Oct | 1,503.00 | 1,508.40 | 1,480.00 | 1,488.60 | 1,488.31 | -0.34 | 2,097.04 | 9,317 | 2.96 | 3,575 | 1.85 | 0.53 | 6 |
| 24 | 08-Oct | 1,518.00 | 1,518.00 | 1,485.30 | 1,493.70 | 1,495.06 | -1.39 | 2,104.23 | 11,140 | 3.54 | 6,449 | 3.33 | 0.96 | 11 |
| 25 | 07-Oct | 1,518.00 | 1,526.00 | 1,506.10 | 1,514.70 | 1,519.05 | -0.26 | 2,133.81 | 8,522 | 2.71 | 4,247 | 2.19 | 0.65 | 7 |
| 26 | 06-Oct | 1,514.00 | 1,570.00 | 1,499.10 | 1,518.60 | 1,540.32 | 1.37 | 2,139.30 | 56,904 | 18.08 | 22,437 | 11.59 | 3.46 | 38 |
| 27 | 03-Oct | 1,494.90 | 1,505.00 | 1,490.00 | 1,498.10 | 1,495.69 | 0.17 | 2,110.42 | 11,520 | 3.66 | 6,366 | 3.29 | 0.95 | 11 |
| 28 | 01-Oct | 1,490.00 | 1,508.00 | 1,479.80 | 1,495.60 | 1,494.27 | 0.40 | 2,106.90 | 12,330 | 3.92 | 5,929 | 3.06 | 0.89 | 10 |
| 29 | 30-Sep | 1,485.10 | 1,494.90 | 1,474.90 | 1,489.60 | 1,484.59 | 0.16 | 2,098.45 | 8,620 | 2.74 | 4,932 | 2.55 | 0.73 | 8 |
| 30 | 29-Sep | 1,470.30 | 1,497.10 | 1,450.00 | 1,487.20 | 1,475.49 | 1.80 | 2,095.07 | 26,780 | 8.51 | 13,400 | 6.92 | 1.98 | 22 |
| 31 | 26-Sep | 1,472.00 | 1,476.10 | 1,447.10 | 1,460.90 | 1,456.91 | -0.68 | 2,058.02 | 11,403 | 3.62 | 4,336 | 2.24 | 0.63 | 7 |
| 32 | 25-Sep | 1,493.50 | 1,493.50 | 1,464.10 | 1,470.90 | 1,475.32 | -0.88 | 2,072.11 | 11,968 | 3.80 | 5,678 | 2.93 | 0.84 | 10 |
| 33 | 24-Sep | 1,498.90 | 1,498.90 | 1,479.00 | 1,484.00 | 1,489.58 | -0.68 | 2,090.00 | 8,611 | 2.74 | 4,024 | 2.08 | 0.60 | 7 |
| 34 | 23-Sep | 1,507.30 | 1,507.30 | 1,488.00 | 1,494.10 | 1,496.31 | -0.70 | 2,104.79 | 9,696 | 3.08 | 5,126 | 2.65 | 0.77 | 9 |
| 35 | 22-Sep | 1,510.10 | 1,516.00 | 1,501.00 | 1,504.60 | 1,507.00 | -1.07 | 2,119.58 | 10,460 | 3.32 | 5,755 | 2.97 | 0.00 | 10 |
| 36 | 19-Sep | 1,529.90 | 1,530.00 | 1,517.10 | 1,520.80 | 1,521.42 | -0.18 | 2,142.40 | 9,425 | 2.99 | 5,691 | 2.94 | 0.87 | 10 |
| 37 | 18-Sep | 1,514.60 | 1,530.00 | 1,506.80 | 1,523.60 | 1,519.64 | 0.67 | 2,146.35 | 19,612 | 6.23 | 11,340 | 5.86 | 1.72 | 19 |
| 38 | 17-Sep | 1,499.70 | 1,522.50 | 1,494.10 | 1,513.40 | 1,511.67 | 1.35 | 2,131.98 | 19,353 | 6.15 | 9,576 | 4.95 | 1.45 | 16 |
| 39 | 16-Sep | 1,495.60 | 1,509.90 | 1,490.00 | 1,493.20 | 1,498.59 | -0.16 | 2,103.52 | 15,020 | 4.77 | 9,996 | 5.16 | 1.50 | 17 |
| 40 | 15-Sep | 1,499.00 | 1,513.00 | 1,488.30 | 1,495.60 | 1,501.06 | 0.08 | 2,106.90 | 24,357 | 7.74 | 12,879 | 6.65 | 1.93 | 22 |
| 41 | 12-Sep | 1,504.80 | 1,527.90 | 1,489.00 | 1,494.40 | 1,506.33 | -0.16 | 2,105.21 | 25,739 | 8.18 | 9,115 | 4.71 | 1.37 | 15 |
| 42 | 11-Sep | 1,520.00 | 1,528.10 | 1,490.00 | 1,496.80 | 1,506.90 | -1.28 | 2,108.59 | 26,283 | 8.35 | 11,302 | 5.84 | 1.70 | 19 |
| 43 | 10-Sep | 1,490.80 | 1,566.00 | 1,488.40 | 1,516.20 | 1,539.93 | 3.58 | 2,135.92 | 146,755 | 46.62 | 32,638 | 16.86 | 5.03 | 55 |
| 44 | 09-Sep | 1,490.90 | 1,490.90 | 1,456.10 | 1,463.80 | 1,471.34 | -1.23 | 2,062.10 | 13,676 | 4.34 | 7,787 | 4.02 | 1.15 | 13 |
| 45 | 08-Sep | 1,502.90 | 1,507.90 | 1,478.00 | 1,482.00 | 1,489.12 | -0.72 | 2,087.00 | 9,826 | 3.12 | 4,768 | 2.46 | 0.71 | 8 |
| 46 | 05-Sep | 1,504.30 | 1,504.30 | 1,483.80 | 1,492.80 | 1,493.35 | -0.12 | 2,102.96 | 9,336 | 2.97 | 3,863 | 2.00 | 0.58 | 6 |
| 47 | 04-Sep | 1,531.90 | 1,531.90 | 1,481.20 | 1,494.60 | 1,502.18 | -1.26 | 2,105.49 | 14,787 | 4.70 | 4,986 | 2.58 | 0.75 | 8 |
| 48 | 03-Sep | 1,499.00 | 1,531.80 | 1,480.60 | 1,513.70 | 1,513.96 | 1.20 | 2,132.40 | 27,252 | 8.66 | 12,271 | 6.34 | 1.86 | 21 |
| 49 | 02-Sep | 1,483.00 | 1,511.10 | 1,467.60 | 1,495.70 | 1,489.23 | 1.82 | 2,107.04 | 26,073 | 8.28 | 7,984 | 4.12 | 1.19 | 13 |
| 50 | 01-Sep | 1,479.90 | 1,479.90 | 1,454.20 | 1,469.00 | 1,469.14 | 0.26 | 2,069.00 | 19,789 | 6.29 | 7,077 | 3.66 | 1.04 | 12 |
| 51 | 29-Aug | 1,476.00 | 1,489.50 | 1,456.00 | 1,465.20 | 1,474.40 | -0.72 | 2,064.08 | 15,947 | 5.07 | 6,501 | 3.36 | 0.96 | 11 |
| 52 | 28-Aug | 1,489.50 | 1,489.50 | 1,465.40 | 1,475.80 | 1,476.29 | -0.63 | 2,079.01 | 16,025 | 5.09 | 5,637 | 2.91 | 0.83 | 9 |
| 53 | 26-Aug | 1,498.00 | 1,519.00 | 1,479.50 | 1,485.10 | 1,498.49 | -0.74 | 2,092.11 | 32,133 | 10.21 | 12,142 | 6.27 | 1.82 | 20 |
| 54 | 25-Aug | 1,518.60 | 1,524.90 | 1,485.10 | 1,496.10 | 1,505.38 | -0.69 | 2,107.61 | 25,578 | 8.13 | 10,846 | 5.60 | 1.63 | 18 |
| 55 | 22-Aug | 1,489.90 | 1,556.80 | 1,472.00 | 1,506.50 | 1,510.69 | 1.80 | 2,122.26 | 174,811 | 55.53 | 23,156 | 11.96 | 3.50 | 39 |
| 56 | 21-Aug | 1,432.00 | 1,626.00 | 1,424.80 | 1,479.90 | 1,563.03 | 4.31 | 2,084.78 | 1,073,499 | 341.01 | 103,752 | 53.59 | 16.22 | 174 |
| 57 | 20-Aug | 1,414.70 | 1,425.00 | 1,406.60 | 1,418.70 | 1,417.50 | 0.35 | 1,998.57 | 16,513 | 5.25 | 8,438 | 4.36 | 1.20 | 14 |
| 58 | 19-Aug | 1,412.60 | 1,418.90 | 1,400.60 | 1,413.70 | 1,408.82 | 0.55 | 1,991.53 | 15,456 | 4.91 | 7,332 | 3.79 | 1.03 | 12 |
| 59 | 18-Aug | 1,411.80 | 1,418.00 | 1,398.80 | 1,405.90 | 1,407.35 | 0.51 | 1,980.54 | 18,803 | 5.97 | 10,636 | 5.49 | 1.50 | 18 |
| 60 | 14-Aug | 1,431.90 | 1,434.40 | 1,392.60 | 1,398.70 | 1,406.74 | -1.83 | 1,970.40 | 23,084 | 7.33 | 14,267 | 7.37 | 2.01 | 24 |
| 61 | 13-Aug | 1,454.50 | 1,454.50 | 1,422.00 | 1,424.80 | 1,433.77 | -1.19 | 2,007.16 | 20,449 | 6.50 | 12,889 | 6.66 | 1.85 | 22 |
| 62 | 12-Aug | 1,470.00 | 1,470.00 | 1,440.10 | 1,442.00 | 1,450.67 | -1.93 | 2,031.00 | 25,293 | 8.03 | 14,851 | 7.67 | 2.15 | 25 |
| 63 | 11-Aug | 1,507.70 | 1,507.70 | 1,456.20 | 1,470.40 | 1,477.15 | -2.48 | 2,071.40 | 17,613 | 5.59 | 6,083 | 3.14 | 0.90 | 10 |
| 64 | 08-Aug | 1,480.00 | 1,530.00 | 1,435.00 | 1,507.80 | 1,471.12 | 1.32 | 2,124.09 | 141,955 | 45.09 | 18,121 | 9.36 | 2.67 | 30 |
| 65 | 07-Aug | 1,510.00 | 1,520.00 | 1,480.00 | 1,488.20 | 1,500.02 | -1.42 | 2,096.48 | 19,167 | 6.09 | 7,594 | 3.92 | 1.14 | 13 |
| 66 | 06-Aug | 1,499.00 | 1,522.60 | 1,499.00 | 1,509.60 | 1,508.16 | 0.71 | 2,126.62 | 11,817 | 3.75 | 5,873 | 3.03 | 0.89 | 10 |
| 67 | 05-Aug | 1,505.50 | 1,513.10 | 1,496.20 | 1,499.00 | 1,504.47 | -0.09 | 2,111.00 | 7,008 | 2.23 | 3,567 | 1.84 | 0.54 | 6 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD