| 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: 4.95 | Barrier: -; Drift%: - |
| Basic Industry: Animal Feed | Total Equity: 172,243,598 | Low52 Date: 19-Jun-2024 | SHP: 26.89 / 0.0 / 0.0 / 73.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 8.55 / 5.4 | Month: 7.74 / 5.4 | Week: 6.05 / 5.63 | Day: 6.1 / 5.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 5.98 | 6.10 | 5.85 | 5.98 | 5.99 | 1.01 | 103.00 | 655,697 | 2.88 | 278,794 | 2.11 | 0.17 | 0.22 |
| 2 | 21-May | 5.90 | 6.02 | 5.76 | 5.92 | 5.89 | 1.20 | 101.97 | 1,176,220 | 5.17 | 499,295 | 3.78 | 0.29 | 0.40 |
| 3 | 20-May | 5.95 | 5.95 | 5.84 | 5.85 | 5.88 | -1.02 | 100.76 | 355,836 | 1.56 | 214,569 | 1.62 | 0.13 | 0.17 |
| 4 | 19-May | 5.90 | 5.94 | 5.83 | 5.91 | 5.90 | 1.20 | 101.80 | 407,125 | 1.79 | 261,301 | 1.98 | 0.15 | 0.21 |
| 5 | 16-May | 5.90 | 5.97 | 5.80 | 5.84 | 5.87 | -1.02 | 100.59 | 927,532 | 4.08 | 643,014 | 4.87 | 0.38 | 0.51 |
| 6 | 15-May | 5.90 | 6.05 | 5.80 | 5.90 | 5.93 | 0.51 | 101.62 | 1,224,055 | 5.38 | 709,303 | 5.37 | 0.42 | 0.56 |
| 7 | 14-May | 5.83 | 5.90 | 5.82 | 5.87 | 5.87 | 0.86 | 101.11 | 272,300 | 1.20 | 156,350 | 1.18 | 0.09 | 0.12 |
| 8 | 13-May | 5.90 | 5.95 | 5.74 | 5.82 | 5.87 | -1.02 | 100.25 | 640,148 | 2.81 | 379,830 | 2.87 | 0.22 | 0.30 |
| 9 | 12-May | 5.63 | 5.98 | 5.63 | 5.88 | 5.86 | 6.33 | 101.28 | 588,048 | 2.59 | 307,758 | 2.33 | 0.18 | 0.25 |
| 10 | 09-May | 5.39 | 5.60 | 5.39 | 5.53 | 5.50 | -1.60 | 95.25 | 678,612 | 2.98 | 506,344 | 3.83 | 0.28 | 0.40 |
| 11 | 08-May | 5.69 | 5.80 | 5.60 | 5.62 | 5.70 | -1.06 | 96.80 | 325,989 | 1.43 | 190,082 | 1.44 | 0.11 | 0.15 |
| 12 | 07-May | 5.61 | 5.75 | 5.60 | 5.68 | 5.68 | -0.87 | 97.83 | 255,670 | 1.12 | 155,764 | 1.18 | 0.09 | 0.12 |
| 13 | 06-May | 5.94 | 5.94 | 5.70 | 5.73 | 5.78 | -2.05 | 98.70 | 400,666 | 1.76 | 284,762 | 2.15 | 0.16 | 0.23 |
| 14 | 05-May | 5.99 | 5.99 | 5.80 | 5.85 | 5.86 | -1.52 | 100.76 | 303,171 | 1.33 | 191,738 | 1.45 | 0.11 | 0.15 |
| 15 | 02-May | 6.00 | 6.00 | 5.89 | 5.94 | 5.94 | 1.19 | 102.31 | 227,441 | 1.00 | 132,140 | 1.00 | 0.08 | 0.11 |
| 16 | 30-Apr | 6.04 | 6.04 | 5.85 | 5.87 | 5.93 | -2.00 | 101.11 | 610,627 | 2.68 | 412,285 | 3.12 | 0.24 | 0.33 |
| 17 | 29-Apr | 6.00 | 6.06 | 5.94 | 5.99 | 5.99 | 0.67 | 103.17 | 607,852 | 2.67 | 406,475 | 3.08 | 0.24 | 0.32 |
| 18 | 28-Apr | 6.01 | 6.19 | 5.91 | 5.95 | 6.04 | -1.00 | 102.48 | 1,280,688 | 5.63 | 715,181 | 5.41 | 0.43 | 0.57 |
| 19 | 25-Apr | 6.23 | 6.23 | 5.91 | 6.01 | 6.04 | -2.28 | 103.52 | 787,911 | 3.46 | 478,013 | 3.62 | 0.29 | 0.38 |
| 20 | 24-Apr | 6.24 | 6.40 | 6.05 | 6.15 | 6.21 | -0.65 | 105.93 | 1,650,596 | 7.26 | 871,043 | 6.59 | 0.54 | 0.69 |
| 21 | 23-Apr | 6.20 | 6.25 | 6.05 | 6.19 | 6.15 | 1.31 | 106.62 | 525,905 | 2.31 | 302,870 | 2.29 | 0.19 | 0.24 |
| 22 | 22-Apr | 6.03 | 6.19 | 6.03 | 6.11 | 6.13 | 0.00 | 105.24 | 668,510 | 2.94 | 421,469 | 3.19 | 0.26 | 0.34 |
| 23 | 21-Apr | 6.22 | 6.22 | 5.98 | 6.11 | 6.07 | 1.16 | 105.24 | 835,660 | 3.67 | 486,505 | 3.68 | 0.30 | 0.39 |
| 24 | 17-Apr | 6.06 | 6.39 | 6.01 | 6.04 | 6.13 | -0.49 | 104.04 | 1,655,639 | 7.28 | 423,003 | 3.20 | 0.26 | 0.34 |
| 25 | 16-Apr | 6.09 | 6.22 | 6.05 | 6.07 | 6.12 | -0.33 | 104.55 | 576,863 | 2.54 | 305,520 | 2.31 | 0.19 | 0.24 |
| 26 | 15-Apr | 6.05 | 6.17 | 5.95 | 6.09 | 6.10 | 1.00 | 104.90 | 698,666 | 3.07 | 388,570 | 2.94 | 0.24 | 0.31 |
| 27 | 11-Apr | 6.16 | 6.24 | 6.00 | 6.03 | 6.09 | -1.63 | 103.86 | 438,687 | 1.93 | 246,192 | 1.86 | 0.15 | 0.20 |
| 28 | 09-Apr | 6.17 | 6.48 | 5.65 | 6.13 | 6.11 | 1.16 | 105.59 | 1,751,110 | 7.70 | 419,337 | 3.17 | 0.26 | 0.33 |
| 29 | 08-Apr | 5.60 | 6.20 | 5.60 | 6.06 | 5.99 | 9.98 | 104.38 | 1,460,157 | 6.42 | 695,888 | 5.27 | 0.42 | 0.55 |
| 30 | 07-Apr | 5.35 | 5.74 | 5.24 | 5.51 | 5.49 | -6.45 | 94.91 | 926,499 | 4.07 | 566,460 | 4.29 | 0.31 | 0.45 |
| 31 | 04-Apr | 6.18 | 6.18 | 5.77 | 5.89 | 5.90 | -1.83 | 101.45 | 990,764 | 4.36 | 587,127 | 4.44 | 0.35 | 0.47 |
| 32 | 03-Apr | 5.97 | 6.14 | 5.92 | 6.00 | 6.03 | 0.33 | 103.00 | 704,395 | 3.10 | 373,260 | 2.82 | 0.23 | 0.30 |
| 33 | 02-Apr | 6.20 | 6.20 | 5.90 | 5.98 | 5.99 | -1.64 | 103.00 | 759,924 | 3.34 | 420,757 | 3.18 | 0.25 | 0.33 |
| 34 | 01-Apr | 5.60 | 6.16 | 5.41 | 6.08 | 6.08 | 8.57 | 104.72 | 1,527,109 | 6.71 | 810,984 | 6.14 | 0.49 | 0.65 |
| 35 | 28-Mar | 6.00 | 6.17 | 5.40 | 5.60 | 5.80 | -5.72 | 96.46 | 2,495,527 | 10.97 | 1,629,846 | 12.33 | 0.95 | 1.30 |
| 36 | 27-Mar | 6.05 | 6.09 | 5.87 | 5.94 | 5.97 | -1.33 | 102.31 | 1,059,481 | 4.66 | 790,140 | 5.98 | 0.47 | 0.63 |
| 37 | 26-Mar | 6.24 | 6.28 | 6.00 | 6.02 | 6.10 | -3.37 | 103.69 | 882,719 | 3.88 | 671,932 | 5.08 | 0.41 | 0.53 |
| 38 | 25-Mar | 6.38 | 6.38 | 6.21 | 6.23 | 6.25 | -0.48 | 107.31 | 870,623 | 3.83 | 658,975 | 4.99 | 0.41 | 0.52 |
| 39 | 24-Mar | 6.33 | 6.60 | 6.26 | 6.26 | 6.32 | -0.16 | 107.82 | 884,061 | 3.89 | 572,565 | 4.33 | 0.36 | 0.46 |
| 40 | 21-Mar | 6.22 | 6.40 | 6.00 | 6.27 | 6.15 | 2.62 | 108.00 | 2,705,778 | 11.90 | 970,991 | 7.35 | 0.60 | 0.77 |
| 41 | 20-Mar | 6.34 | 6.41 | 6.00 | 6.11 | 6.21 | -0.16 | 105.24 | 952,042 | 4.19 | 618,982 | 4.68 | 0.38 | 0.49 |
| 42 | 19-Mar | 6.29 | 6.29 | 5.95 | 6.12 | 6.10 | -2.86 | 105.41 | 2,461,397 | 10.82 | 1,903,411 | 14.40 | 1.16 | 1.52 |
| 43 | 18-Mar | 6.05 | 6.41 | 6.05 | 6.30 | 6.24 | 3.62 | 108.51 | 544,817 | 2.40 | 336,841 | 2.55 | 0.21 | 0.27 |
| 44 | 17-Mar | 6.55 | 6.55 | 6.02 | 6.08 | 6.19 | -4.70 | 104.72 | 946,987 | 4.16 | 812,116 | 6.15 | 0.50 | 0.65 |
| 45 | 13-Mar | 6.85 | 6.85 | 6.26 | 6.38 | 6.51 | -4.49 | 109.89 | 853,752 | 3.75 | 576,709 | 4.36 | 0.38 | 0.46 |
| 46 | 12-Mar | 6.76 | 6.85 | 6.61 | 6.68 | 6.74 | -1.47 | 115.06 | 1,119,624 | 4.92 | 745,101 | 5.64 | 0.50 | 0.59 |
| 47 | 11-Mar | 7.09 | 7.11 | 6.61 | 6.78 | 6.86 | -4.24 | 116.78 | 543,646 | 2.39 | 381,763 | 2.89 | 0.26 | 0.30 |
| 48 | 10-Mar | 7.26 | 7.60 | 7.02 | 7.08 | 7.18 | -2.61 | 121.95 | 295,220 | 1.30 | 230,784 | 1.75 | 0.17 | 0.18 |
| 49 | 07-Mar | 7.25 | 7.67 | 7.21 | 7.27 | 7.45 | -1.36 | 125.22 | 745,401 | 3.28 | 279,472 | 2.11 | 0.21 | 0.22 |
| 50 | 06-Mar | 7.09 | 7.50 | 7.09 | 7.37 | 7.34 | 3.22 | 126.94 | 485,815 | 2.14 | 280,649 | 2.12 | 0.21 | 0.22 |
| 51 | 05-Mar | 7.26 | 7.37 | 7.02 | 7.14 | 7.16 | -0.28 | 122.98 | 476,781 | 2.10 | 254,366 | 1.92 | 0.18 | 0.20 |
| 52 | 04-Mar | 7.29 | 7.56 | 7.10 | 7.16 | 7.38 | 0.14 | 123.33 | 1,420,547 | 6.25 | 816,091 | 6.18 | 0.60 | 0.65 |
| 53 | 03-Mar | 7.38 | 7.74 | 6.83 | 7.15 | 7.16 | -3.12 | 123.15 | 2,063,243 | 9.07 | 1,092,853 | 8.27 | 0.78 | 0.87 |
| 54 | 28-Feb | 7.60 | 7.74 | 7.20 | 7.38 | 7.46 | -1.47 | 127.12 | 2,811,876 | 12.36 | 1,067,244 | 8.08 | 0.80 | 0.85 |
| 55 | 27-Feb | 7.19 | 7.51 | 7.01 | 7.49 | 7.43 | 9.66 | 129.01 | 4,898,894 | 21.54 | 1,872,600 | 14.17 | 1.39 | 1.49 |
| 56 | 25-Feb | 7.15 | 7.15 | 6.81 | 6.83 | 6.94 | -2.98 | 117.64 | 286,787 | 1.26 | 171,729 | 1.30 | 0.12 | 0.14 |
| 57 | 24-Feb | 7.09 | 7.18 | 6.93 | 7.04 | 7.05 | -0.71 | 121.26 | 256,580 | 1.13 | 164,066 | 1.24 | 0.12 | 0.13 |
| 58 | 21-Feb | 7.00 | 7.18 | 6.98 | 7.09 | 7.05 | 0.71 | 122.12 | 352,154 | 1.55 | 227,839 | 1.72 | 0.16 | 0.18 |
| 59 | 20-Feb | 6.90 | 7.10 | 6.77 | 7.04 | 7.00 | 3.99 | 121.26 | 558,326 | 2.45 | 386,862 | 2.93 | 0.00 | 0.31 |
| 60 | 19-Feb | 6.87 | 7.18 | 6.65 | 6.77 | 6.82 | 2.42 | 116.61 | 657,056 | 2.89 | 345,701 | 2.62 | 0.24 | 0.28 |
| 61 | 18-Feb | 6.90 | 6.90 | 6.51 | 6.61 | 6.65 | -2.22 | 113.85 | 201,210 | 0.88 | 117,112 | 0.89 | 0.08 | 0.09 |
| 62 | 17-Feb | 6.54 | 6.90 | 6.10 | 6.76 | 6.41 | 3.36 | 116.44 | 1,016,616 | 4.47 | 592,608 | 4.48 | 0.38 | 0.47 |
| 63 | 14-Feb | 7.30 | 7.30 | 6.40 | 6.54 | 6.73 | -6.84 | 112.65 | 939,518 | 4.13 | 669,112 | 5.06 | 0.45 | 0.53 |
| 64 | 13-Feb | 6.89 | 7.12 | 6.89 | 7.02 | 7.03 | 1.89 | 120.92 | 373,729 | 1.64 | 228,610 | 1.73 | 0.16 | 0.18 |
| 65 | 12-Feb | 7.07 | 7.07 | 6.72 | 6.89 | 6.88 | -2.55 | 118.68 | 500,873 | 2.20 | 344,923 | 2.61 | 0.24 | 0.27 |
| 66 | 11-Feb | 7.26 | 7.26 | 6.98 | 7.07 | 7.06 | -2.21 | 121.78 | 534,130 | 2.35 | 390,311 | 2.95 | 0.28 | 0.31 |
| 67 | 10-Feb | 7.47 | 7.49 | 7.17 | 7.23 | 7.30 | -3.60 | 124.53 | 216,248 | 0.95 | 176,411 | 1.34 | 0.13 | 0.14 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO