| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 10.34 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 2 | Low52 Price: 4.82 | Barrier: -; Drift%: - |
| Basic Industry: Animal Feed | Total Equity: 172,243,598 | Low52 Date: 12-Apr-2024 | SHP: 26.89 / 0.18 / 0.0 / 72.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 8.55 / 5.4 | Month: 7.74 / 5.4 | Week: 6.6 / 5.4 | Day: 6.14 / 5.92 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 5.97 | 6.14 | 5.92 | 6.00 | 6.03 | 0.33 | 103.00 | 704,395 | 2.39 | 373,260 | 1.62 | 0.23 | 0.30 |
| 2 | 02-Apr | 6.20 | 6.20 | 5.90 | 5.98 | 5.99 | -1.64 | 103.00 | 759,924 | 2.57 | 420,757 | 1.82 | 0.25 | 0.33 |
| 3 | 01-Apr | 5.60 | 6.16 | 5.41 | 6.08 | 6.08 | 8.57 | 104.72 | 1,527,109 | 5.17 | 810,984 | 3.51 | 0.49 | 0.65 |
| 4 | 28-Mar | 6.00 | 6.17 | 5.40 | 5.60 | 5.80 | -5.72 | 96.46 | 2,495,527 | 8.45 | 1,629,846 | 7.06 | 0.95 | 1.30 |
| 5 | 27-Mar | 6.05 | 6.09 | 5.87 | 5.94 | 5.97 | -1.33 | 102.31 | 1,059,481 | 3.59 | 790,140 | 3.42 | 0.47 | 0.63 |
| 6 | 26-Mar | 6.24 | 6.28 | 6.00 | 6.02 | 6.10 | -3.37 | 103.69 | 882,719 | 2.99 | 671,932 | 2.91 | 0.41 | 0.53 |
| 7 | 25-Mar | 6.38 | 6.38 | 6.21 | 6.23 | 6.25 | -0.48 | 107.31 | 870,623 | 2.95 | 658,975 | 2.86 | 0.41 | 0.52 |
| 8 | 24-Mar | 6.33 | 6.60 | 6.26 | 6.26 | 6.32 | -0.16 | 107.82 | 884,061 | 2.99 | 572,565 | 2.48 | 0.36 | 0.46 |
| 9 | 21-Mar | 6.22 | 6.40 | 6.00 | 6.27 | 6.15 | 2.62 | 108.00 | 2,705,778 | 9.17 | 970,991 | 4.21 | 0.60 | 0.77 |
| 10 | 20-Mar | 6.34 | 6.41 | 6.00 | 6.11 | 6.21 | -0.16 | 105.24 | 952,042 | 3.22 | 618,982 | 2.68 | 0.38 | 0.49 |
| 11 | 19-Mar | 6.29 | 6.29 | 5.95 | 6.12 | 6.10 | -2.86 | 105.41 | 2,461,397 | 8.34 | 1,903,411 | 8.25 | 1.16 | 1.52 |
| 12 | 18-Mar | 6.05 | 6.41 | 6.05 | 6.30 | 6.24 | 3.62 | 108.51 | 544,817 | 1.85 | 336,841 | 1.46 | 0.21 | 0.27 |
| 13 | 17-Mar | 6.55 | 6.55 | 6.02 | 6.08 | 6.19 | -4.70 | 104.72 | 946,987 | 3.21 | 812,116 | 3.52 | 0.50 | 0.65 |
| 14 | 13-Mar | 6.85 | 6.85 | 6.26 | 6.38 | 6.51 | -4.49 | 109.89 | 853,752 | 2.89 | 576,709 | 2.50 | 0.38 | 0.46 |
| 15 | 12-Mar | 6.76 | 6.85 | 6.61 | 6.68 | 6.74 | -1.47 | 115.06 | 1,119,624 | 3.79 | 745,101 | 3.23 | 0.50 | 0.59 |
| 16 | 11-Mar | 7.09 | 7.11 | 6.61 | 6.78 | 6.86 | -4.24 | 116.78 | 543,646 | 1.84 | 381,763 | 1.65 | 0.26 | 0.30 |
| 17 | 10-Mar | 7.26 | 7.60 | 7.02 | 7.08 | 7.18 | -2.61 | 121.95 | 295,220 | 1.00 | 230,784 | 1.00 | 0.17 | 0.18 |
| 18 | 07-Mar | 7.25 | 7.67 | 7.21 | 7.27 | 7.45 | -1.36 | 125.22 | 745,401 | 2.52 | 279,472 | 1.21 | 0.21 | 0.22 |
| 19 | 06-Mar | 7.09 | 7.50 | 7.09 | 7.37 | 7.34 | 3.22 | 126.94 | 485,815 | 1.65 | 280,649 | 1.22 | 0.21 | 0.22 |
| 20 | 05-Mar | 7.26 | 7.37 | 7.02 | 7.14 | 7.16 | -0.28 | 122.98 | 476,781 | 1.61 | 254,366 | 1.10 | 0.18 | 0.20 |
| 21 | 04-Mar | 7.29 | 7.56 | 7.10 | 7.16 | 7.38 | 0.14 | 123.33 | 1,420,547 | 4.81 | 816,091 | 3.54 | 0.60 | 0.65 |
| 22 | 03-Mar | 7.38 | 7.74 | 6.83 | 7.15 | 7.16 | -3.12 | 123.15 | 2,063,243 | 6.99 | 1,092,853 | 4.74 | 0.78 | 0.87 |
| 23 | 28-Feb | 7.60 | 7.74 | 7.20 | 7.38 | 7.46 | -1.47 | 127.12 | 2,811,876 | 9.52 | 1,067,244 | 4.62 | 0.80 | 0.85 |
| 24 | 27-Feb | 7.19 | 7.51 | 7.01 | 7.49 | 7.43 | 9.66 | 129.01 | 4,898,894 | 16.59 | 1,872,600 | 8.11 | 1.39 | 1.49 |
| 25 | 25-Feb | 7.15 | 7.15 | 6.81 | 6.83 | 6.94 | -2.98 | 117.64 | 286,787 | 0.97 | 171,729 | 0.74 | 0.12 | 0.14 |
| 26 | 24-Feb | 7.09 | 7.18 | 6.93 | 7.04 | 7.05 | -0.71 | 121.26 | 256,580 | 0.87 | 164,066 | 0.71 | 0.12 | 0.13 |
| 27 | 21-Feb | 7.00 | 7.18 | 6.98 | 7.09 | 7.05 | 0.71 | 122.12 | 352,154 | 1.19 | 227,839 | 0.99 | 0.16 | 0.18 |
| 28 | 20-Feb | 6.90 | 7.10 | 6.77 | 7.04 | 7.00 | 3.99 | 121.26 | 558,326 | 1.89 | 386,862 | 1.68 | 0.00 | 0.31 |
| 29 | 19-Feb | 6.87 | 7.18 | 6.65 | 6.77 | 6.82 | 2.42 | 116.61 | 657,056 | 2.23 | 345,701 | 1.50 | 0.24 | 0.28 |
| 30 | 18-Feb | 6.90 | 6.90 | 6.51 | 6.61 | 6.65 | -2.22 | 113.85 | 201,210 | 0.68 | 117,112 | 0.51 | 0.08 | 0.09 |
| 31 | 17-Feb | 6.54 | 6.90 | 6.10 | 6.76 | 6.41 | 3.36 | 116.44 | 1,016,616 | 3.44 | 592,608 | 2.57 | 0.38 | 0.47 |
| 32 | 14-Feb | 7.30 | 7.30 | 6.40 | 6.54 | 6.73 | -6.84 | 112.65 | 939,518 | 3.18 | 669,112 | 2.90 | 0.45 | 0.53 |
| 33 | 13-Feb | 6.89 | 7.12 | 6.89 | 7.02 | 7.03 | 1.89 | 120.92 | 373,729 | 1.27 | 228,610 | 0.99 | 0.16 | 0.18 |
| 34 | 12-Feb | 7.07 | 7.07 | 6.72 | 6.89 | 6.88 | -2.55 | 118.68 | 500,873 | 1.70 | 344,923 | 1.49 | 0.24 | 0.27 |
| 35 | 11-Feb | 7.26 | 7.26 | 6.98 | 7.07 | 7.06 | -2.21 | 121.78 | 534,130 | 1.81 | 390,311 | 1.69 | 0.28 | 0.31 |
| 36 | 10-Feb | 7.47 | 7.49 | 7.17 | 7.23 | 7.30 | -3.60 | 124.53 | 216,248 | 0.73 | 176,411 | 0.76 | 0.13 | 0.14 |
| 37 | 07-Feb | 7.63 | 7.63 | 7.45 | 7.50 | 7.52 | -1.83 | 129.18 | 281,332 | 0.95 | 200,816 | 0.87 | 0.15 | 0.16 |
| 38 | 06-Feb | 7.24 | 7.90 | 7.21 | 7.64 | 7.48 | 5.52 | 131.59 | 1,028,296 | 3.48 | 604,853 | 2.62 | 0.45 | 0.48 |
| 39 | 05-Feb | 7.39 | 7.40 | 7.10 | 7.24 | 7.29 | -0.55 | 124.70 | 295,143 | 1.00 | 131,055 | 0.57 | 0.10 | 0.10 |
| 40 | 04-Feb | 7.30 | 7.40 | 7.16 | 7.28 | 7.28 | 1.82 | 125.39 | 446,022 | 1.51 | 310,591 | 1.35 | 0.23 | 0.25 |
| 41 | 03-Feb | 7.30 | 7.34 | 7.00 | 7.15 | 7.17 | -0.28 | 123.15 | 556,406 | 1.88 | 400,725 | 1.74 | 0.29 | 0.32 |
| 42 | 01-Feb | 7.20 | 7.42 | 7.11 | 7.17 | 7.25 | -0.83 | 123.50 | 256,275 | 0.87 | 164,242 | 0.71 | 0.12 | 0.13 |
| 43 | 31-Jan | 7.35 | 7.35 | 7.06 | 7.23 | 7.19 | -1.09 | 124.53 | 444,622 | 1.51 | 256,225 | 1.11 | 0.18 | 0.20 |
| 44 | 30-Jan | 7.39 | 7.39 | 7.12 | 7.31 | 7.27 | 0.55 | 125.91 | 312,234 | 1.06 | 187,024 | 0.81 | 0.14 | 0.15 |
| 45 | 29-Jan | 6.98 | 7.30 | 6.98 | 7.27 | 7.23 | 4.15 | 125.22 | 437,907 | 1.48 | 309,064 | 1.34 | 0.22 | 0.25 |
| 46 | 28-Jan | 7.15 | 7.30 | 6.81 | 6.98 | 6.98 | -2.10 | 120.23 | 723,771 | 2.45 | 444,927 | 1.93 | 0.31 | 0.35 |
| 47 | 27-Jan | 7.43 | 7.43 | 7.05 | 7.13 | 7.18 | -3.39 | 122.81 | 596,521 | 2.02 | 376,756 | 1.63 | 0.27 | 0.30 |
| 48 | 24-Jan | 7.70 | 7.89 | 7.30 | 7.38 | 7.50 | -2.77 | 127.12 | 456,014 | 1.54 | 228,257 | 0.99 | 0.17 | 0.18 |
| 49 | 23-Jan | 7.85 | 7.90 | 7.56 | 7.59 | 7.75 | -0.92 | 130.73 | 493,710 | 1.67 | 324,215 | 1.40 | 0.25 | 0.26 |
| 50 | 22-Jan | 7.67 | 7.99 | 7.26 | 7.66 | 7.44 | 0.26 | 131.94 | 763,733 | 2.59 | 408,992 | 1.77 | 0.30 | 0.33 |
| 51 | 21-Jan | 7.84 | 8.17 | 7.62 | 7.64 | 7.83 | -4.58 | 131.59 | 554,351 | 1.88 | 390,396 | 1.69 | 0.31 | 0.31 |
| 52 | 20-Jan | 7.72 | 8.01 | 7.62 | 7.99 | 7.87 | 4.51 | 137.62 | 898,341 | 3.04 | 701,504 | 3.04 | 0.55 | 0.56 |
| 53 | 17-Jan | 7.69 | 7.70 | 7.52 | 7.63 | 7.63 | 1.70 | 131.42 | 552,306 | 1.87 | 312,529 | 1.35 | 0.24 | 0.25 |
| 54 | 16-Jan | 7.45 | 7.71 | 7.42 | 7.50 | 7.57 | 0.67 | 129.18 | 641,396 | 2.17 | 418,566 | 1.81 | 0.32 | 0.33 |
| 55 | 15-Jan | 7.79 | 7.79 | 7.36 | 7.45 | 7.55 | -0.67 | 128.32 | 594,405 | 2.01 | 346,948 | 1.50 | 0.26 | 0.28 |
| 56 | 14-Jan | 7.40 | 7.62 | 6.95 | 7.50 | 7.23 | 3.20 | 129.18 | 1,942,770 | 6.58 | 1,020,026 | 4.42 | 0.74 | 0.81 |
| 57 | 13-Jan | 7.60 | 7.65 | 7.26 | 7.26 | 7.36 | -5.37 | 125.05 | 786,726 | 2.66 | 537,296 | 2.33 | 0.40 | 0.43 |
| 58 | 10-Jan | 8.15 | 8.15 | 7.57 | 7.65 | 7.81 | -3.53 | 131.77 | 905,330 | 3.07 | 631,409 | 2.74 | 0.49 | 0.50 |
| 59 | 09-Jan | 7.85 | 8.06 | 7.60 | 7.92 | 7.81 | 1.77 | 136.42 | 614,098 | 2.08 | 413,994 | 1.79 | 0.32 | 0.33 |
| 60 | 08-Jan | 8.13 | 8.24 | 7.70 | 7.78 | 7.89 | -3.21 | 134.01 | 692,317 | 2.35 | 418,620 | 1.81 | 0.33 | 0.33 |
| 61 | 07-Jan | 7.80 | 8.03 | 7.58 | 8.03 | 7.86 | 4.73 | 138.31 | 1,096,652 | 3.71 | 764,563 | 3.31 | 0.60 | 0.61 |
| 62 | 06-Jan | 8.09 | 8.38 | 7.63 | 7.65 | 7.83 | -5.10 | 131.77 | 1,531,080 | 5.19 | 848,955 | 3.68 | 0.66 | 0.68 |
| 63 | 03-Jan | 8.30 | 8.30 | 7.86 | 8.04 | 8.05 | -2.74 | 138.48 | 1,890,941 | 6.41 | 1,053,171 | 4.56 | 0.85 | 0.84 |
| 64 | 02-Jan | 8.55 | 8.55 | 8.11 | 8.26 | 8.41 | 1.33 | 142.27 | 5,979,375 | 20.25 | 3,100,162 | 13.43 | 2.61 | 2.47 |
| 65 | 01-Jan | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.66 | 140.38 | 640,149 | 2.17 | 640,149 | 2.77 | 0.52 | 0.51 |
| 66 | 31-Dec | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 4.76 | 133.83 | 390,653 | 1.32 | 390,653 | 1.69 | 0.30 | 0.31 |
| 67 | 30-Dec | 7.40 | 7.40 | 7.29 | 7.40 | 7.40 | 4.73 | 127.46 | 471,795 | 1.60 | 381,069 | 1.65 | 0.28 | 0.30 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO