| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 8.55 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 2; VWAP21: | Low52 Price: 4.8 | Barrier: 5.32; Drift%: -6.61 |
| Basic Industry: Animal Feed | Total Equity: 172,243,598 | Low52 Date: 06-Nov-2025 | SHP: 26.89 / 0.0 / 0.0 / 73.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 8.55 / 5.4 | Month: 5.94 / 5.07 | Week: 5.29 / 5.11 | Day: 5.0 / 4.92 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4.93 | 5.00 | 4.92 | 4.99 | 4.96 | 1.42 | 85.95 | 251,010 | 2.59 | 223,739 | 2.79 | 0.11 | 18 |
| 2 | 11-Nov | 5.00 | 5.00 | 4.89 | 4.92 | 4.93 | -1.20 | 84.74 | 371,336 | 3.83 | 305,941 | 3.82 | 0.15 | 24 |
| 3 | 10-Nov | 4.94 | 5.01 | 4.94 | 4.98 | 4.98 | 0.81 | 85.78 | 328,469 | 3.39 | 232,637 | 2.90 | 0.12 | 18 |
| 4 | 07-Nov | 4.94 | 4.98 | 4.85 | 4.94 | 4.90 | 0.00 | 85.09 | 511,459 | 5.28 | 376,311 | 4.70 | 0.18 | 30 |
| 5 | 06-Nov | 4.80 | 4.98 | 4.80 | 4.94 | 4.90 | -2.18 | 85.09 | 442,070 | 4.56 | 302,925 | 3.78 | 0.15 | 24 |
| 6 | 04-Nov | 5.15 | 5.32 | 4.88 | 5.05 | 5.03 | -1.75 | 86.98 | 1,514,776 | 15.63 | 1,151,992 | 14.38 | 0.58 | 91 |
| 7 | 03-Nov | 5.15 | 5.22 | 5.13 | 5.14 | 5.17 | -0.58 | 88.53 | 248,431 | 2.56 | 182,195 | 2.27 | 0.09 | 14 |
| 8 | 31-Oct | 5.14 | 5.21 | 5.12 | 5.17 | 5.15 | 0.00 | 89.05 | 235,514 | 2.43 | 171,748 | 2.14 | 0.09 | 14 |
| 9 | 30-Oct | 5.22 | 5.25 | 5.11 | 5.17 | 5.20 | -0.58 | 89.05 | 263,231 | 2.72 | 179,349 | 2.24 | 0.09 | 14 |
| 10 | 29-Oct | 5.20 | 5.29 | 5.16 | 5.20 | 5.21 | 0.39 | 89.57 | 388,909 | 4.01 | 271,844 | 3.39 | 0.14 | 22 |
| 11 | 28-Oct | 5.20 | 5.24 | 5.15 | 5.18 | 5.19 | 0.58 | 89.22 | 285,552 | 2.95 | 203,454 | 2.54 | 0.11 | 16 |
| 12 | 27-Oct | 5.11 | 5.20 | 5.11 | 5.15 | 5.17 | 0.39 | 88.71 | 303,872 | 3.14 | 242,933 | 3.03 | 0.13 | 19 |
| 13 | 24-Oct | 5.25 | 5.25 | 5.13 | 5.13 | 5.17 | -0.39 | 88.36 | 371,294 | 3.83 | 269,863 | 3.37 | 0.14 | 21 |
| 14 | 23-Oct | 5.25 | 5.25 | 5.10 | 5.15 | 5.19 | 0.00 | 88.71 | 388,849 | 4.01 | 286,887 | 3.58 | 0.15 | 23 |
| 15 | 21-Oct | 5.17 | 5.21 | 5.06 | 5.15 | 5.16 | 0.39 | 88.71 | 96,903 | 1.00 | 80,096 | 1.00 | 0.04 | 6 |
| 16 | 20-Oct | 5.11 | 5.15 | 5.09 | 5.13 | 5.13 | 0.00 | 88.36 | 140,752 | 1.45 | 110,128 | 1.37 | 0.06 | 9 |
| 17 | 17-Oct | 5.24 | 5.24 | 5.10 | 5.13 | 5.17 | -1.35 | 88.36 | 274,507 | 2.83 | 207,698 | 2.59 | 0.11 | 16 |
| 18 | 16-Oct | 5.20 | 5.26 | 5.17 | 5.20 | 5.21 | -0.19 | 89.57 | 198,523 | 2.05 | 129,763 | 1.62 | 0.07 | 10 |
| 19 | 15-Oct | 5.19 | 5.25 | 5.10 | 5.21 | 5.19 | 2.16 | 89.74 | 309,934 | 3.20 | 238,948 | 2.98 | 0.12 | 19 |
| 20 | 14-Oct | 5.05 | 5.13 | 5.05 | 5.10 | 5.11 | 0.59 | 87.84 | 240,773 | 2.48 | 185,144 | 2.31 | 0.09 | 15 |
| 21 | 13-Oct | 5.25 | 5.25 | 5.05 | 5.07 | 5.10 | -0.78 | 87.33 | 554,107 | 5.72 | 325,233 | 4.06 | 0.17 | 26 |
| 22 | 10-Oct | 5.10 | 5.14 | 5.07 | 5.11 | 5.10 | 0.20 | 88.02 | 451,880 | 4.66 | 366,363 | 4.57 | 0.19 | 29 |
| 23 | 09-Oct | 5.16 | 5.19 | 5.10 | 5.10 | 5.12 | -1.54 | 87.84 | 485,460 | 5.01 | 382,625 | 4.78 | 0.20 | 30 |
| 24 | 08-Oct | 5.24 | 5.24 | 5.18 | 5.18 | 5.21 | -0.58 | 89.22 | 363,024 | 3.75 | 287,540 | 3.59 | 0.15 | 23 |
| 25 | 07-Oct | 5.20 | 5.24 | 5.18 | 5.21 | 5.21 | 0.19 | 89.74 | 324,492 | 3.35 | 228,455 | 2.85 | 0.12 | 18 |
| 26 | 06-Oct | 5.25 | 5.26 | 5.18 | 5.20 | 5.22 | -0.38 | 89.57 | 288,314 | 2.98 | 228,637 | 2.85 | 0.12 | 18 |
| 27 | 03-Oct | 5.21 | 5.28 | 5.15 | 5.22 | 5.21 | -0.76 | 89.91 | 447,290 | 4.62 | 376,746 | 4.70 | 0.20 | 30 |
| 28 | 01-Oct | 5.27 | 5.29 | 5.21 | 5.26 | 5.26 | -0.19 | 90.60 | 267,490 | 2.76 | 238,236 | 2.97 | 0.13 | 19 |
| 29 | 30-Sep | 5.46 | 5.46 | 5.24 | 5.27 | 5.27 | -0.19 | 90.77 | 221,845 | 2.29 | 140,780 | 1.76 | 0.07 | 11 |
| 30 | 29-Sep | 5.34 | 5.57 | 5.20 | 5.28 | 5.36 | -0.19 | 90.94 | 579,169 | 5.98 | 274,094 | 3.42 | 0.15 | 22 |
| 31 | 26-Sep | 5.55 | 5.55 | 5.28 | 5.29 | 5.33 | -2.04 | 91.12 | 248,684 | 2.57 | 200,818 | 2.51 | 0.11 | 16 |
| 32 | 25-Sep | 5.57 | 5.57 | 5.36 | 5.40 | 5.44 | -1.82 | 93.01 | 186,395 | 1.92 | 133,128 | 1.66 | 0.07 | 11 |
| 33 | 24-Sep | 5.36 | 5.71 | 5.35 | 5.50 | 5.52 | 2.61 | 94.73 | 443,736 | 4.58 | 260,328 | 3.25 | 0.14 | 21 |
| 34 | 23-Sep | 5.41 | 5.50 | 5.33 | 5.36 | 5.41 | -1.47 | 92.32 | 378,047 | 3.90 | 254,373 | 3.18 | 0.14 | 20 |
| 35 | 22-Sep | 5.64 | 5.64 | 5.40 | 5.44 | 5.51 | -3.55 | 93.70 | 397,389 | 4.10 | 303,645 | 3.79 | 0.17 | 24 |
| 36 | 19-Sep | 5.87 | 5.87 | 5.57 | 5.64 | 5.67 | -3.59 | 97.15 | 550,328 | 5.68 | 326,925 | 4.08 | 0.19 | 26 |
| 37 | 18-Sep | 5.90 | 5.94 | 5.82 | 5.85 | 5.89 | 0.34 | 100.76 | 898,104 | 9.27 | 611,956 | 7.64 | 0.36 | 49 |
| 38 | 17-Sep | 5.79 | 5.94 | 5.70 | 5.83 | 5.83 | 2.64 | 100.42 | 1,151,897 | 11.89 | 710,837 | 8.87 | 0.41 | 56 |
| 39 | 16-Sep | 5.42 | 5.77 | 5.35 | 5.68 | 5.66 | 6.17 | 97.83 | 2,401,796 | 24.79 | 1,440,321 | 17.98 | 0.82 | 114 |
| 40 | 15-Sep | 5.20 | 5.41 | 5.07 | 5.35 | 5.27 | 3.88 | 92.15 | 1,244,717 | 12.84 | 825,415 | 10.31 | 0.43 | 66 |
| 41 | 12-Sep | 5.13 | 5.23 | 5.12 | 5.15 | 5.15 | -0.19 | 88.71 | 296,652 | 3.06 | 227,445 | 2.84 | 0.12 | 18 |
| 42 | 11-Sep | 5.24 | 5.24 | 5.12 | 5.16 | 5.17 | 0.19 | 88.88 | 344,262 | 3.55 | 262,327 | 3.28 | 0.14 | 21 |
| 43 | 10-Sep | 5.29 | 5.29 | 5.15 | 5.15 | 5.18 | -1.34 | 88.71 | 577,644 | 5.96 | 448,790 | 5.60 | 0.23 | 36 |
| 44 | 09-Sep | 5.22 | 5.29 | 5.18 | 5.22 | 5.21 | 0.00 | 89.91 | 228,577 | 2.36 | 200,582 | 2.50 | 0.10 | 16 |
| 45 | 08-Sep | 5.20 | 5.32 | 5.18 | 5.22 | 5.25 | 0.19 | 89.91 | 258,057 | 2.66 | 179,060 | 2.24 | 0.09 | 14 |
| 46 | 05-Sep | 5.31 | 5.32 | 5.20 | 5.21 | 5.26 | -0.57 | 89.74 | 200,123 | 2.07 | 162,844 | 2.03 | 0.09 | 13 |
| 47 | 04-Sep | 5.37 | 5.37 | 5.15 | 5.24 | 5.24 | 0.96 | 90.26 | 483,649 | 4.99 | 314,170 | 3.92 | 0.16 | 25 |
| 48 | 03-Sep | 5.27 | 5.34 | 5.18 | 5.19 | 5.23 | -1.14 | 89.39 | 581,241 | 6.00 | 469,602 | 5.86 | 0.25 | 37 |
| 49 | 02-Sep | 5.31 | 5.37 | 5.24 | 5.25 | 5.29 | -1.13 | 90.43 | 364,109 | 3.76 | 276,833 | 3.46 | 0.15 | 22 |
| 50 | 01-Sep | 5.40 | 5.45 | 5.26 | 5.31 | 5.32 | -1.48 | 91.46 | 257,868 | 2.66 | 178,699 | 2.23 | 0.10 | 14 |
| 51 | 29-Aug | 5.47 | 5.54 | 5.37 | 5.39 | 5.44 | 0.00 | 92.84 | 483,539 | 4.99 | 314,750 | 3.93 | 0.17 | 25 |
| 52 | 28-Aug | 5.40 | 5.59 | 5.30 | 5.39 | 5.44 | 2.86 | 92.84 | 903,423 | 9.32 | 542,204 | 6.77 | 0.29 | 43 |
| 53 | 26-Aug | 5.10 | 5.94 | 5.09 | 5.24 | 5.63 | 3.15 | 90.26 | 4,524,559 | 46.69 | 1,343,669 | 16.78 | 0.76 | 107 |
| 54 | 25-Aug | 5.19 | 5.19 | 5.07 | 5.08 | 5.13 | -0.59 | 87.50 | 234,199 | 2.42 | 200,124 | 2.50 | 0.10 | 16 |
| 55 | 22-Aug | 5.21 | 5.24 | 5.07 | 5.11 | 5.14 | -1.92 | 88.02 | 298,921 | 3.08 | 203,596 | 2.54 | 0.10 | 16 |
| 56 | 21-Aug | 5.35 | 5.35 | 5.20 | 5.21 | 5.28 | -1.88 | 89.74 | 317,798 | 3.28 | 249,614 | 3.12 | 0.13 | 20 |
| 57 | 20-Aug | 5.28 | 5.38 | 5.17 | 5.31 | 5.30 | 2.91 | 91.46 | 337,319 | 3.48 | 199,070 | 2.49 | 0.11 | 16 |
| 58 | 19-Aug | 5.06 | 5.20 | 5.06 | 5.16 | 5.14 | 1.98 | 88.88 | 193,174 | 1.99 | 148,033 | 1.85 | 0.08 | 12 |
| 59 | 18-Aug | 5.35 | 5.35 | 5.01 | 5.06 | 5.08 | -1.75 | 87.16 | 336,668 | 3.47 | 239,992 | 3.00 | 0.12 | 19 |
| 60 | 14-Aug | 5.17 | 5.26 | 5.13 | 5.15 | 5.20 | -0.19 | 88.71 | 209,181 | 2.16 | 122,459 | 1.53 | 0.06 | 10 |
| 61 | 13-Aug | 5.27 | 5.28 | 5.12 | 5.16 | 5.21 | -0.39 | 88.88 | 237,028 | 2.45 | 166,230 | 2.08 | 0.09 | 13 |
| 62 | 12-Aug | 5.24 | 5.26 | 5.01 | 5.18 | 5.17 | -0.77 | 89.22 | 518,963 | 5.36 | 226,920 | 2.83 | 0.12 | 18 |
| 63 | 11-Aug | 5.30 | 5.38 | 5.20 | 5.22 | 5.24 | -1.51 | 89.91 | 307,003 | 3.17 | 224,505 | 2.80 | 0.12 | 18 |
| 64 | 08-Aug | 5.25 | 5.37 | 5.25 | 5.30 | 5.31 | 0.57 | 91.29 | 151,903 | 1.57 | 97,950 | 1.22 | 0.05 | 8 |
| 65 | 07-Aug | 5.30 | 5.32 | 5.21 | 5.27 | 5.28 | -0.75 | 90.77 | 249,055 | 2.57 | 171,547 | 2.14 | 0.09 | 14 |
| 66 | 06-Aug | 5.38 | 5.42 | 5.25 | 5.31 | 5.34 | -1.30 | 91.46 | 264,491 | 2.73 | 185,461 | 2.32 | 0.10 | 15 |
| 67 | 05-Aug | 5.60 | 5.60 | 5.35 | 5.38 | 5.43 | -1.65 | 92.67 | 284,043 | 2.93 | 200,343 | 2.50 | 0.11 | 16 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO