| 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; VWAP21: | Low52 Price: 5.01 | Barrier: 5.38; Drift%: 0.19 |
| Basic Industry: Animal Feed | Total Equity: 172,243,598 | Low52 Date: 18-Aug-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: 6.15 / 5.25 | Week: 5.38 / 5.01 | Day: 5.59 / 5.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5.40 | 5.59 | 5.30 | 5.39 | 5.44 | 2.86 | 92.84 | 903,423 | 6.01 | 542,204 | 5.54 | 0.29 | 43 |
| 2 | 26-Aug | 5.10 | 5.94 | 5.09 | 5.24 | 5.63 | 3.15 | 90.26 | 4,524,559 | 30.12 | 1,343,669 | 13.72 | 0.76 | 107 |
| 3 | 25-Aug | 5.19 | 5.19 | 5.07 | 5.08 | 5.13 | -0.59 | 87.50 | 234,199 | 1.56 | 200,124 | 2.04 | 0.10 | 16 |
| 4 | 22-Aug | 5.21 | 5.24 | 5.07 | 5.11 | 5.14 | -1.92 | 88.02 | 298,921 | 1.99 | 203,596 | 2.08 | 0.10 | 16 |
| 5 | 21-Aug | 5.35 | 5.35 | 5.20 | 5.21 | 5.28 | -1.88 | 89.74 | 317,798 | 2.12 | 249,614 | 2.55 | 0.13 | 20 |
| 6 | 20-Aug | 5.28 | 5.38 | 5.17 | 5.31 | 5.30 | 2.91 | 91.46 | 337,319 | 2.25 | 199,070 | 2.03 | 0.11 | 16 |
| 7 | 19-Aug | 5.06 | 5.20 | 5.06 | 5.16 | 5.14 | 1.98 | 88.88 | 193,174 | 1.29 | 148,033 | 1.51 | 0.08 | 12 |
| 8 | 18-Aug | 5.35 | 5.35 | 5.01 | 5.06 | 5.08 | -1.75 | 87.16 | 336,668 | 2.24 | 239,992 | 2.45 | 0.12 | 19 |
| 9 | 14-Aug | 5.17 | 5.26 | 5.13 | 5.15 | 5.20 | -0.19 | 88.71 | 209,181 | 1.39 | 122,459 | 1.25 | 0.06 | 10 |
| 10 | 13-Aug | 5.27 | 5.28 | 5.12 | 5.16 | 5.21 | -0.39 | 88.88 | 237,028 | 1.58 | 166,230 | 1.70 | 0.09 | 13 |
| 11 | 12-Aug | 5.24 | 5.26 | 5.01 | 5.18 | 5.17 | -0.77 | 89.22 | 518,963 | 3.45 | 226,920 | 2.32 | 0.12 | 18 |
| 12 | 11-Aug | 5.30 | 5.38 | 5.20 | 5.22 | 5.24 | -1.51 | 89.91 | 307,003 | 2.04 | 224,505 | 2.29 | 0.12 | 18 |
| 13 | 08-Aug | 5.25 | 5.37 | 5.25 | 5.30 | 5.31 | 0.57 | 91.29 | 151,903 | 1.01 | 97,950 | 1.00 | 0.05 | 8 |
| 14 | 07-Aug | 5.30 | 5.32 | 5.21 | 5.27 | 5.28 | -0.75 | 90.77 | 249,055 | 1.66 | 171,547 | 1.75 | 0.09 | 14 |
| 15 | 06-Aug | 5.38 | 5.42 | 5.25 | 5.31 | 5.34 | -1.30 | 91.46 | 264,491 | 1.76 | 185,461 | 1.89 | 0.10 | 15 |
| 16 | 05-Aug | 5.60 | 5.60 | 5.35 | 5.38 | 5.43 | -1.65 | 92.67 | 284,043 | 1.89 | 200,343 | 2.05 | 0.11 | 16 |
| 17 | 04-Aug | 5.60 | 5.60 | 5.40 | 5.47 | 5.49 | 0.18 | 94.22 | 239,360 | 1.59 | 163,074 | 1.66 | 0.09 | 13 |
| 18 | 01-Aug | 5.50 | 5.52 | 5.43 | 5.46 | 5.48 | 0.55 | 94.05 | 172,401 | 1.15 | 111,207 | 1.14 | 0.06 | 9 |
| 19 | 31-Jul | 5.42 | 5.58 | 5.37 | 5.43 | 5.45 | -2.16 | 93.53 | 391,374 | 2.61 | 240,071 | 2.45 | 0.13 | 19 |
| 20 | 30-Jul | 5.65 | 5.65 | 5.53 | 5.55 | 5.58 | -0.36 | 95.60 | 156,761 | 1.04 | 105,382 | 1.08 | 0.06 | 8 |
| 21 | 29-Jul | 5.60 | 5.60 | 5.50 | 5.57 | 5.56 | 2.20 | 95.94 | 250,152 | 1.67 | 166,128 | 1.70 | 0.09 | 13 |
| 22 | 28-Jul | 5.61 | 5.63 | 5.25 | 5.45 | 5.51 | -3.37 | 93.87 | 450,785 | 3.00 | 310,336 | 3.17 | 0.17 | 25 |
| 23 | 25-Jul | 5.60 | 5.71 | 5.53 | 5.64 | 5.65 | 0.71 | 97.15 | 411,628 | 2.74 | 294,049 | 3.00 | 0.17 | 23 |
| 24 | 24-Jul | 5.70 | 5.70 | 5.54 | 5.60 | 5.60 | 0.36 | 96.46 | 301,668 | 2.01 | 238,433 | 2.43 | 0.13 | 19 |
| 25 | 23-Jul | 5.73 | 5.73 | 5.56 | 5.58 | 5.61 | -1.41 | 96.11 | 290,138 | 1.93 | 230,653 | 2.35 | 0.13 | 18 |
| 26 | 22-Jul | 5.65 | 5.73 | 5.65 | 5.66 | 5.68 | -0.18 | 97.49 | 234,401 | 1.56 | 155,557 | 1.59 | 0.09 | 12 |
| 27 | 21-Jul | 5.80 | 5.80 | 5.65 | 5.67 | 5.69 | -1.56 | 97.66 | 540,023 | 3.59 | 383,913 | 3.92 | 0.22 | 30 |
| 28 | 18-Jul | 5.97 | 5.97 | 5.70 | 5.76 | 5.85 | -3.19 | 99.21 | 831,036 | 5.53 | 642,421 | 6.56 | 0.38 | 51 |
| 29 | 17-Jul | 5.93 | 6.05 | 5.86 | 5.95 | 5.95 | 1.54 | 102.48 | 888,460 | 5.91 | 663,461 | 6.77 | 0.39 | 53 |
| 30 | 16-Jul | 5.64 | 6.15 | 5.59 | 5.86 | 5.87 | 4.27 | 100.93 | 862,163 | 5.74 | 429,549 | 4.39 | 0.25 | 34 |
| 31 | 15-Jul | 5.68 | 5.73 | 5.60 | 5.62 | 5.65 | -0.53 | 96.80 | 479,933 | 3.19 | 276,742 | 2.83 | 0.16 | 22 |
| 32 | 14-Jul | 5.71 | 5.71 | 5.62 | 5.65 | 5.66 | -0.18 | 97.32 | 186,637 | 1.24 | 134,015 | 1.37 | 0.08 | 11 |
| 33 | 11-Jul | 5.83 | 5.85 | 5.65 | 5.66 | 5.70 | -2.25 | 97.49 | 424,947 | 2.83 | 355,893 | 3.63 | 0.20 | 28 |
| 34 | 10-Jul | 5.69 | 5.80 | 5.69 | 5.79 | 5.78 | 0.17 | 99.73 | 211,474 | 1.41 | 179,806 | 1.84 | 0.10 | 14 |
| 35 | 09-Jul | 5.88 | 5.88 | 5.76 | 5.78 | 5.80 | -0.52 | 99.56 | 208,270 | 1.39 | 168,559 | 1.72 | 0.10 | 13 |
| 36 | 08-Jul | 5.82 | 5.88 | 5.80 | 5.81 | 5.83 | -0.17 | 100.07 | 150,223 | 1.00 | 113,909 | 1.16 | 0.07 | 9 |
| 37 | 07-Jul | 5.85 | 5.87 | 5.82 | 5.82 | 5.84 | -0.68 | 100.25 | 200,223 | 1.33 | 165,977 | 1.69 | 0.10 | 13 |
| 38 | 04-Jul | 5.89 | 5.92 | 5.82 | 5.86 | 5.87 | -0.51 | 100.93 | 223,028 | 1.48 | 176,401 | 1.80 | 0.10 | 14 |
| 39 | 03-Jul | 5.97 | 5.97 | 5.87 | 5.89 | 5.92 | -0.34 | 101.45 | 270,872 | 1.80 | 199,049 | 2.03 | 0.12 | 16 |
| 40 | 02-Jul | 5.95 | 5.95 | 5.85 | 5.91 | 5.90 | 0.68 | 101.80 | 318,063 | 2.12 | 192,368 | 1.96 | 0.11 | 15 |
| 41 | 01-Jul | 6.05 | 6.05 | 5.85 | 5.87 | 5.92 | -2.17 | 101.11 | 898,451 | 5.98 | 607,651 | 6.20 | 0.36 | 48 |
| 42 | 30-Jun | 6.05 | 6.06 | 5.99 | 6.00 | 6.02 | -0.33 | 103.00 | 490,235 | 3.26 | 328,543 | 3.35 | 0.20 | 26 |
| 43 | 27-Jun | 6.03 | 6.07 | 6.00 | 6.02 | 6.03 | -0.17 | 103.69 | 301,790 | 2.01 | 221,128 | 2.26 | 0.13 | 18 |
| 44 | 26-Jun | 6.00 | 6.13 | 6.00 | 6.03 | 6.05 | -0.33 | 103.86 | 658,879 | 4.39 | 329,261 | 3.36 | 0.20 | 26 |
| 45 | 25-Jun | 6.07 | 6.24 | 5.98 | 6.05 | 6.11 | 0.33 | 104.21 | 1,451,672 | 9.66 | 673,655 | 6.88 | 0.41 | 53 |
| 46 | 24-Jun | 5.60 | 6.60 | 5.59 | 6.03 | 6.12 | 8.06 | 103.86 | 3,178,466 | 21.16 | 1,840,353 | 18.79 | 1.13 | 146 |
| 47 | 23-Jun | 5.46 | 5.60 | 5.40 | 5.58 | 5.54 | 2.20 | 96.11 | 225,740 | 1.50 | 163,044 | 1.66 | 0.09 | 13 |
| 48 | 20-Jun | 5.41 | 5.55 | 5.41 | 5.46 | 5.49 | -0.55 | 94.05 | 263,659 | 1.76 | 155,994 | 1.59 | 0.09 | 12 |
| 49 | 19-Jun | 5.69 | 5.69 | 5.40 | 5.49 | 5.55 | -1.96 | 94.56 | 466,695 | 3.11 | 363,621 | 3.71 | 0.20 | 29 |
| 50 | 18-Jun | 5.61 | 5.66 | 5.59 | 5.60 | 5.62 | -0.53 | 96.46 | 206,137 | 1.37 | 139,929 | 1.43 | 0.08 | 11 |
| 51 | 17-Jun | 5.70 | 5.75 | 5.61 | 5.63 | 5.69 | -0.18 | 96.97 | 490,571 | 3.27 | 307,668 | 3.14 | 0.18 | 24 |
| 52 | 16-Jun | 5.50 | 5.73 | 5.40 | 5.64 | 5.59 | 2.55 | 97.15 | 588,134 | 3.92 | 350,951 | 3.58 | 0.20 | 28 |
| 53 | 13-Jun | 5.62 | 5.66 | 5.49 | 5.50 | 5.55 | -2.14 | 94.73 | 523,839 | 3.49 | 358,789 | 3.66 | 0.20 | 28 |
| 54 | 12-Jun | 5.72 | 5.72 | 5.61 | 5.62 | 5.65 | -0.71 | 96.80 | 320,473 | 2.13 | 213,278 | 2.18 | 0.12 | 17 |
| 55 | 11-Jun | 5.70 | 5.72 | 5.65 | 5.66 | 5.68 | 0.18 | 97.49 | 518,237 | 3.45 | 276,427 | 2.82 | 0.16 | 22 |
| 56 | 10-Jun | 5.75 | 5.75 | 5.64 | 5.65 | 5.68 | 0.00 | 97.32 | 545,700 | 3.63 | 358,183 | 3.66 | 0.20 | 28 |
| 57 | 09-Jun | 5.75 | 5.77 | 5.63 | 5.65 | 5.68 | 0.53 | 97.32 | 511,264 | 3.40 | 355,644 | 3.63 | 0.20 | 28 |
| 58 | 06-Jun | 5.70 | 5.79 | 5.50 | 5.62 | 5.64 | -1.92 | 96.80 | 1,186,302 | 7.90 | 735,018 | 7.50 | 0.41 | 58 |
| 59 | 05-Jun | 5.82 | 5.87 | 5.71 | 5.73 | 5.79 | -1.55 | 98.70 | 689,848 | 4.59 | 481,851 | 4.92 | 0.28 | 38 |
| 60 | 04-Jun | 5.89 | 5.90 | 5.81 | 5.82 | 5.84 | -0.17 | 100.25 | 296,741 | 1.98 | 194,394 | 1.98 | 0.11 | 15 |
| 61 | 03-Jun | 5.94 | 5.94 | 5.82 | 5.83 | 5.86 | -1.02 | 100.42 | 360,162 | 2.40 | 224,343 | 2.29 | 0.13 | 18 |
| 62 | 02-Jun | 5.80 | 5.92 | 5.80 | 5.89 | 5.87 | 0.34 | 101.45 | 416,492 | 2.77 | 263,797 | 2.69 | 0.15 | 21 |
| 63 | 30-May | 5.85 | 5.91 | 5.84 | 5.87 | 5.88 | -0.51 | 101.11 | 264,100 | 1.76 | 170,502 | 1.74 | 0.10 | 14 |
| 64 | 29-May | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | -0.17 | 101.62 | 449,528 | 2.99 | 312,334 | 3.19 | 0.18 | 25 |
| 65 | 28-May | 5.93 | 5.96 | 5.90 | 5.91 | 5.93 | -0.34 | 101.80 | 167,992 | 1.12 | 142,822 | 1.46 | 0.08 | 11 |
| 66 | 27-May | 5.97 | 5.98 | 5.90 | 5.93 | 5.94 | 0.17 | 102.14 | 244,626 | 1.63 | 186,658 | 1.91 | 0.11 | 15 |
| 67 | 26-May | 5.93 | 5.97 | 5.89 | 5.92 | 5.93 | 1.02 | 101.97 | 189,166 | 1.26 | 104,541 | 1.07 | 0.06 | 8 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO