| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,759.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: 1,475.72 | Low52 Price: 1,165.0 | Barrier: 1,231.2; Drift%: 9.79 |
| Basic Industry: Meat Products including Poultry | Total Equity: 14,087,335 | Low52 Date: 30-Mar-2026 | SHP: 56.11 / 1.4 / 0.15 / 42.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 2,026.6 / 1,532.65 | Month: 1,625.0 / 1,326.5 | Week: 1,398.3 / 1,296.1 | Day: 1,380.0 / 1,304.0 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,330.00 | 1,380.00 | 1,304.00 | 1,364.80 | 1,351.93 | 0.80 | 1,922.64 | 80,241 | 5.87 | 19,249 | 3.57 | 2.60 | 32 |
| 2 | 06-Apr | 1,222.60 | 1,367.00 | 1,221.10 | 1,354.00 | 1,319.33 | 10.69 | 1,907.00 | 262,846 | 19.21 | 62,399 | 11.56 | 8.23 | 105 |
| 3 | 02-Apr | 1,190.00 | 1,233.00 | 1,182.10 | 1,223.20 | 1,206.75 | 0.20 | 1,723.16 | 24,810 | 1.81 | 8,123 | 1.51 | 0.98 | 14 |
| 4 | 01-Apr | 1,210.00 | 1,231.20 | 1,191.80 | 1,220.70 | 1,213.02 | 4.26 | 1,719.64 | 39,957 | 2.92 | 12,710 | 2.36 | 1.54 | 21 |
| 5 | 30-Mar | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.80 | 1,183.05 | -3.49 | 1,649.35 | 51,641 | 3.77 | 26,806 | 4.97 | 3.17 | 45 |
| 6 | 27-Mar | 1,254.10 | 1,266.50 | 1,202.00 | 1,213.10 | 1,220.48 | -3.63 | 1,708.93 | 76,224 | 5.57 | 40,672 | 7.54 | 4.96 | 68 |
| 7 | 25-Mar | 1,265.00 | 1,288.00 | 1,247.30 | 1,258.80 | 1,271.21 | 0.30 | 1,773.31 | 47,009 | 3.44 | 19,662 | 3.64 | 2.50 | 33 |
| 8 | 24-Mar | 1,259.90 | 1,295.50 | 1,239.10 | 1,255.00 | 1,265.58 | 2.59 | 1,767.00 | 142,536 | 10.42 | 40,176 | 7.44 | 5.08 | 67 |
| 9 | 23-Mar | 1,298.50 | 1,298.50 | 1,209.80 | 1,223.30 | 1,234.40 | -6.27 | 1,723.30 | 60,020 | 4.39 | 35,725 | 6.62 | 4.41 | 60 |
| 10 | 20-Mar | 1,259.90 | 1,318.70 | 1,215.00 | 1,305.20 | 1,290.64 | 4.88 | 1,838.68 | 86,353 | 6.31 | 36,252 | 6.72 | 4.68 | 61 |
| 11 | 19-Mar | 1,299.80 | 1,299.80 | 1,235.00 | 1,244.50 | 1,259.34 | -5.78 | 1,753.17 | 64,987 | 4.75 | 39,108 | 7.25 | 4.93 | 66 |
| 12 | 18-Mar | 1,251.40 | 1,349.00 | 1,249.30 | 1,320.90 | 1,322.45 | 5.58 | 1,860.80 | 131,031 | 9.58 | 49,133 | 9.10 | 6.50 | 82 |
| 13 | 17-Mar | 1,205.00 | 1,272.00 | 1,205.00 | 1,251.10 | 1,251.08 | 2.96 | 1,762.47 | 70,457 | 5.15 | 24,914 | 4.62 | 3.12 | 42 |
| 14 | 16-Mar | 1,214.00 | 1,229.00 | 1,185.50 | 1,215.10 | 1,205.60 | -0.14 | 1,711.75 | 51,099 | 3.74 | 22,865 | 4.24 | 2.76 | 38 |
| 15 | 13-Mar | 1,258.00 | 1,268.90 | 1,206.10 | 1,216.80 | 1,235.54 | -3.18 | 1,714.15 | 53,824 | 3.93 | 29,143 | 5.40 | 3.60 | 49 |
| 16 | 12-Mar | 1,292.70 | 1,292.70 | 1,251.10 | 1,256.80 | 1,265.67 | -2.78 | 1,770.50 | 58,999 | 4.31 | 31,303 | 5.80 | 3.96 | 52 |
| 17 | 11-Mar | 1,299.90 | 1,318.90 | 1,288.00 | 1,292.80 | 1,300.98 | -0.53 | 1,821.21 | 20,672 | 1.51 | 7,653 | 1.42 | 1.00 | 13 |
| 18 | 10-Mar | 1,275.00 | 1,304.00 | 1,262.50 | 1,299.70 | 1,281.32 | 2.86 | 1,830.93 | 23,902 | 1.75 | 9,050 | 1.68 | 1.16 | 15 |
| 19 | 09-Mar | 1,273.00 | 1,273.00 | 1,246.40 | 1,263.60 | 1,255.99 | -1.67 | 1,780.08 | 25,015 | 1.83 | 9,988 | 1.85 | 1.25 | 17 |
| 20 | 06-Mar | 1,311.20 | 1,311.20 | 1,275.50 | 1,285.00 | 1,291.50 | -2.52 | 1,810.00 | 33,975 | 2.48 | 13,642 | 2.53 | 1.76 | 23 |
| 21 | 05-Mar | 1,260.90 | 1,324.00 | 1,248.80 | 1,318.20 | 1,284.10 | 4.71 | 1,856.99 | 60,709 | 4.44 | 22,648 | 4.20 | 2.91 | 38 |
| 22 | 04-Mar | 1,288.00 | 1,288.00 | 1,251.10 | 1,258.90 | 1,266.23 | -3.06 | 1,773.45 | 47,129 | 3.45 | 19,484 | 3.61 | 2.47 | 33 |
| 23 | 02-Mar | 1,300.00 | 1,325.70 | 1,277.20 | 1,298.60 | 1,299.42 | -3.64 | 1,829.38 | 66,353 | 4.85 | 30,415 | 5.64 | 3.95 | 51 |
| 24 | 27-Feb | 1,341.10 | 1,358.00 | 1,296.10 | 1,347.70 | 1,329.51 | -0.54 | 1,898.55 | 129,976 | 9.50 | 30,896 | 5.72 | 4.11 | 52 |
| 25 | 26-Feb | 1,365.00 | 1,371.40 | 1,351.00 | 1,355.00 | 1,359.66 | -0.69 | 1,908.00 | 21,609 | 1.58 | 10,482 | 1.94 | 1.43 | 18 |
| 26 | 25-Feb | 1,375.10 | 1,376.00 | 1,357.10 | 1,364.40 | 1,364.78 | -0.18 | 1,922.08 | 23,928 | 1.75 | 8,976 | 1.66 | 1.23 | 15 |
| 27 | 24-Feb | 1,389.00 | 1,389.00 | 1,351.30 | 1,366.90 | 1,364.22 | -1.37 | 1,925.60 | 36,155 | 2.64 | 16,219 | 3.01 | 2.21 | 27 |
| 28 | 23-Feb | 1,381.40 | 1,398.30 | 1,371.00 | 1,385.90 | 1,382.51 | 0.60 | 1,952.36 | 24,520 | 1.79 | 8,128 | 1.51 | 1.12 | 14 |
| 29 | 20-Feb | 1,398.00 | 1,398.00 | 1,373.00 | 1,377.60 | 1,382.99 | -1.47 | 1,940.67 | 34,111 | 2.49 | 17,836 | 3.30 | 2.47 | 30 |
| 30 | 19-Feb | 1,425.20 | 1,439.90 | 1,391.20 | 1,398.20 | 1,417.85 | -1.89 | 1,969.69 | 40,023 | 2.93 | 17,534 | 3.25 | 2.49 | 29 |
| 31 | 18-Feb | 1,420.00 | 1,432.00 | 1,413.00 | 1,425.20 | 1,422.07 | 0.26 | 2,007.73 | 23,891 | 1.75 | 8,004 | 1.48 | 1.14 | 13 |
| 32 | 17-Feb | 1,425.00 | 1,438.30 | 1,413.80 | 1,421.50 | 1,424.43 | 0.35 | 2,002.51 | 39,208 | 2.87 | 17,253 | 3.20 | 2.46 | 29 |
| 33 | 16-Feb | 1,432.40 | 1,445.60 | 1,413.00 | 1,416.60 | 1,424.77 | -1.58 | 1,995.61 | 52,390 | 3.83 | 22,032 | 4.08 | 3.14 | 37 |
| 34 | 13-Feb | 1,459.00 | 1,477.90 | 1,431.00 | 1,439.40 | 1,450.87 | -1.97 | 2,027.73 | 81,772 | 5.98 | 23,116 | 4.28 | 3.35 | 39 |
| 35 | 12-Feb | 1,445.10 | 1,496.00 | 1,435.30 | 1,468.30 | 1,471.08 | 1.54 | 2,068.44 | 168,972 | 12.35 | 30,428 | 5.64 | 4.48 | 51 |
| 36 | 11-Feb | 1,470.00 | 1,483.10 | 1,440.00 | 1,446.10 | 1,457.50 | -1.16 | 2,037.17 | 101,454 | 7.42 | 31,810 | 5.89 | 4.64 | 53 |
| 37 | 10-Feb | 1,509.00 | 1,553.50 | 1,459.00 | 1,463.10 | 1,495.52 | -1.79 | 2,061.12 | 368,218 | 26.92 | 90,965 | 16.85 | 13.60 | 153 |
| 38 | 09-Feb | 1,611.80 | 1,715.00 | 1,460.10 | 1,489.70 | 1,603.73 | -6.92 | 2,098.59 | 1,712,808 | 125.21 | 310,797 | 57.59 | 49.84 | 521 |
| 39 | 06-Feb | 1,574.50 | 1,605.90 | 1,570.00 | 1,600.40 | 1,590.93 | 2.00 | 2,254.54 | 68,683 | 5.02 | 40,152 | 7.44 | 6.39 | 67 |
| 40 | 05-Feb | 1,579.00 | 1,598.00 | 1,561.10 | 1,569.00 | 1,574.16 | -0.65 | 2,210.00 | 32,452 | 2.37 | 18,985 | 3.52 | 2.99 | 32 |
| 41 | 04-Feb | 1,542.60 | 1,631.00 | 1,542.20 | 1,579.20 | 1,597.15 | 1.83 | 2,224.67 | 115,925 | 8.47 | 36,851 | 6.83 | 5.89 | 62 |
| 42 | 03-Feb | 1,593.00 | 1,593.00 | 1,496.50 | 1,550.80 | 1,548.01 | 2.07 | 2,184.66 | 79,795 | 5.83 | 38,735 | 7.18 | 6.00 | 65 |
| 43 | 02-Feb | 1,496.00 | 1,527.80 | 1,443.10 | 1,519.40 | 1,483.09 | 0.50 | 2,140.43 | 81,033 | 5.92 | 32,845 | 6.09 | 4.87 | 55 |
| 44 | 01-Feb | 1,524.20 | 1,569.00 | 1,504.40 | 1,511.80 | 1,534.91 | -1.63 | 2,129.72 | 38,718 | 2.83 | 12,306 | 2.28 | 1.89 | 21 |
| 45 | 30-Jan | 1,521.20 | 1,559.90 | 1,510.00 | 1,536.90 | 1,542.22 | 1.04 | 2,165.08 | 18,472 | 1.35 | 8,466 | 1.57 | 1.31 | 14 |
| 46 | 29-Jan | 1,500.00 | 1,525.90 | 1,481.10 | 1,521.10 | 1,506.95 | 1.52 | 2,142.82 | 24,709 | 1.81 | 15,490 | 2.87 | 2.33 | 26 |
| 47 | 28-Jan | 1,506.80 | 1,506.80 | 1,472.60 | 1,498.30 | 1,488.30 | 0.52 | 2,110.71 | 17,611 | 1.29 | 8,347 | 1.55 | 1.24 | 14 |
| 48 | 27-Jan | 1,480.00 | 1,507.00 | 1,462.00 | 1,490.50 | 1,485.55 | 0.68 | 2,099.72 | 16,861 | 1.23 | 6,635 | 1.23 | 0.99 | 11 |
| 49 | 23-Jan | 1,495.90 | 1,516.20 | 1,476.00 | 1,480.50 | 1,493.89 | -1.03 | 2,085.63 | 14,057 | 1.03 | 5,396 | 1.00 | 0.81 | 9 |
| 50 | 22-Jan | 1,460.50 | 1,509.00 | 1,460.50 | 1,495.90 | 1,483.20 | 2.47 | 2,107.32 | 15,706 | 1.15 | 5,686 | 1.05 | 0.84 | 10 |
| 51 | 21-Jan | 1,460.00 | 1,493.30 | 1,436.00 | 1,459.80 | 1,452.95 | -0.80 | 2,056.47 | 23,783 | 1.74 | 9,976 | 1.85 | 1.45 | 17 |
| 52 | 20-Jan | 1,494.00 | 1,503.70 | 1,462.00 | 1,471.50 | 1,475.00 | -2.05 | 2,072.95 | 21,336 | 1.56 | 9,644 | 1.79 | 1.00 | 16 |
| 53 | 19-Jan | 1,519.90 | 1,523.00 | 1,493.20 | 1,502.30 | 1,506.91 | -1.16 | 2,116.34 | 13,679 | 1.00 | 6,472 | 1.20 | 0.98 | 11 |
| 54 | 16-Jan | 1,561.40 | 1,564.00 | 1,513.00 | 1,519.90 | 1,531.88 | -2.24 | 2,141.13 | 25,729 | 1.88 | 14,125 | 2.62 | 2.16 | 24 |
| 55 | 14-Jan | 1,568.00 | 1,593.90 | 1,550.30 | 1,554.70 | 1,562.05 | -1.42 | 2,190.16 | 20,550 | 1.50 | 10,970 | 2.03 | 1.71 | 18 |
| 56 | 13-Jan | 1,609.20 | 1,631.80 | 1,564.00 | 1,577.10 | 1,589.32 | -2.15 | 2,221.71 | 41,588 | 3.04 | 15,392 | 2.85 | 2.45 | 26 |
| 57 | 12-Jan | 1,534.40 | 1,624.00 | 1,516.50 | 1,611.70 | 1,589.43 | 5.04 | 2,270.46 | 106,324 | 7.77 | 41,770 | 7.74 | 6.64 | 70 |
| 58 | 09-Jan | 1,522.00 | 1,543.80 | 1,504.60 | 1,534.40 | 1,522.60 | 0.04 | 2,161.56 | 30,655 | 2.24 | 13,720 | 2.54 | 2.09 | 23 |
| 59 | 08-Jan | 1,576.20 | 1,579.80 | 1,527.20 | 1,533.80 | 1,545.58 | -2.12 | 2,160.72 | 29,176 | 2.13 | 11,591 | 2.15 | 1.79 | 19 |
| 60 | 07-Jan | 1,577.00 | 1,577.00 | 1,559.40 | 1,567.00 | 1,565.76 | -0.63 | 2,207.00 | 19,673 | 1.44 | 7,718 | 1.43 | 1.21 | 13 |
| 61 | 06-Jan | 1,575.00 | 1,598.90 | 1,561.00 | 1,577.00 | 1,582.00 | -0.67 | 2,221.00 | 21,746 | 1.59 | 8,145 | 1.51 | 1.00 | 14 |
| 62 | 05-Jan | 1,602.70 | 1,613.90 | 1,572.60 | 1,587.60 | 1,590.54 | -1.16 | 2,236.51 | 63,533 | 4.64 | 26,665 | 4.94 | 4.24 | 45 |
| 63 | 02-Jan | 1,573.70 | 1,615.00 | 1,557.10 | 1,606.20 | 1,597.83 | 2.07 | 2,262.71 | 79,251 | 5.79 | 39,228 | 7.27 | 6.27 | 66 |
| 64 | 01-Jan | 1,527.90 | 1,592.00 | 1,520.00 | 1,573.70 | 1,566.68 | 3.69 | 2,216.92 | 144,479 | 10.56 | 32,609 | 6.04 | 5.11 | 55 |
| 65 | 31-Dec | 1,472.50 | 1,527.00 | 1,472.50 | 1,517.70 | 1,511.22 | 2.04 | 2,138.03 | 44,816 | 3.28 | 24,161 | 4.48 | 3.65 | 40 |
| 66 | 30-Dec | 1,475.00 | 1,500.00 | 1,450.20 | 1,487.40 | 1,476.21 | 1.45 | 2,095.35 | 27,045 | 1.98 | 12,096 | 2.24 | 1.79 | 20 |
| 67 | 29-Dec | 1,480.40 | 1,497.50 | 1,460.00 | 1,466.10 | 1,474.91 | -0.97 | 2,065.34 | 16,357 | 1.20 | 5,430 | 1.01 | 0.80 | 9 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD