| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,152.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 644.45 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 24,369,264 | Low52 Date: 05-Jun-2024 | SHP: 33.47 / 0.73 / 5.13 / 60.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 980.0 / 736.1 | Month: 866.0 / 768.5 | Week: 825.95 / 772.05 | Day: 800.25 / 772.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 27-Mar | 787.60 | 800.25 | 772.05 | 785.60 | 785.22 | 0.90 | 1,914.45 | 55,740 | 4.70 | 29,766 | 3.66 | 2.34 | 0.20 |
| 2 | 26-Mar | 795.45 | 800.40 | 773.00 | 778.60 | 783.66 | -2.12 | 1,897.39 | 33,975 | 2.87 | 19,364 | 2.38 | 1.52 | 0.13 |
| 3 | 25-Mar | 801.00 | 814.40 | 791.20 | 795.45 | 803.83 | -1.11 | 1,938.45 | 35,129 | 2.96 | 19,930 | 2.45 | 1.60 | 0.13 |
| 4 | 24-Mar | 810.60 | 825.95 | 792.10 | 804.35 | 813.15 | -0.76 | 1,960.14 | 27,795 | 2.34 | 16,043 | 1.97 | 1.30 | 0.11 |
| 5 | 21-Mar | 823.80 | 838.00 | 789.25 | 810.55 | 806.58 | -0.14 | 1,975.25 | 60,238 | 5.08 | 30,310 | 3.72 | 2.44 | 0.21 |
| 6 | 20-Mar | 819.00 | 825.30 | 768.50 | 811.65 | 789.30 | -0.87 | 1,977.93 | 157,300 | 13.27 | 84,498 | 10.38 | 6.67 | 0.57 |
| 7 | 19-Mar | 823.10 | 840.05 | 814.05 | 818.80 | 823.77 | -0.30 | 1,995.36 | 20,724 | 1.75 | 13,309 | 1.64 | 1.10 | 0.09 |
| 8 | 18-Mar | 804.60 | 854.00 | 803.00 | 821.25 | 825.56 | 1.85 | 2,001.33 | 39,330 | 3.32 | 18,514 | 2.27 | 1.53 | 0.13 |
| 9 | 17-Mar | 811.05 | 818.95 | 800.80 | 806.35 | 807.78 | -0.58 | 1,965.02 | 30,255 | 2.55 | 25,430 | 3.12 | 2.05 | 0.17 |
| 10 | 13-Mar | 812.00 | 815.90 | 802.20 | 811.05 | 806.42 | 0.56 | 1,976.47 | 34,213 | 2.89 | 29,948 | 3.68 | 2.42 | 0.20 |
| 11 | 12-Mar | 807.65 | 825.00 | 798.05 | 806.50 | 807.26 | -0.99 | 1,965.38 | 28,481 | 2.40 | 22,422 | 2.75 | 1.81 | 0.15 |
| 12 | 11-Mar | 806.00 | 826.00 | 804.95 | 814.55 | 811.81 | 1.04 | 1,985.00 | 19,675 | 1.66 | 12,433 | 1.53 | 1.01 | 0.08 |
| 13 | 10-Mar | 810.20 | 824.30 | 805.00 | 806.15 | 809.01 | -1.13 | 1,964.53 | 11,852 | 1.00 | 8,139 | 1.00 | 0.66 | 0.06 |
| 14 | 07-Mar | 828.00 | 835.00 | 811.85 | 815.40 | 820.39 | -1.70 | 1,987.07 | 16,348 | 1.38 | 10,012 | 1.23 | 0.82 | 0.07 |
| 15 | 06-Mar | 835.40 | 866.00 | 820.20 | 829.50 | 845.37 | -0.12 | 2,021.43 | 30,112 | 2.54 | 12,395 | 1.52 | 1.05 | 0.08 |
| 16 | 05-Mar | 819.60 | 838.90 | 815.00 | 830.50 | 823.88 | 1.47 | 2,023.87 | 22,273 | 1.88 | 15,099 | 1.85 | 1.24 | 0.10 |
| 17 | 04-Mar | 801.85 | 829.00 | 801.80 | 818.45 | 818.14 | 0.54 | 1,994.50 | 19,418 | 1.64 | 11,520 | 1.42 | 0.94 | 0.08 |
| 18 | 03-Mar | 814.10 | 819.10 | 782.30 | 814.05 | 803.02 | 1.19 | 1,983.78 | 30,727 | 2.59 | 16,992 | 2.09 | 1.36 | 0.11 |
| 19 | 28-Feb | 801.30 | 817.80 | 797.15 | 804.50 | 805.35 | -0.48 | 1,960.51 | 53,372 | 4.50 | 38,637 | 4.75 | 3.11 | 0.26 |
| 20 | 27-Feb | 825.05 | 825.05 | 798.70 | 808.35 | 805.06 | -0.88 | 1,969.89 | 35,045 | 2.96 | 27,878 | 3.42 | 2.24 | 0.19 |
| 21 | 25-Feb | 807.65 | 829.90 | 805.00 | 815.50 | 813.44 | 1.03 | 1,987.31 | 11,423 | 0.96 | 6,256 | 0.77 | 0.51 | 0.04 |
| 22 | 24-Feb | 828.95 | 828.95 | 804.95 | 807.20 | 812.46 | -2.63 | 1,967.09 | 12,434 | 1.05 | 6,972 | 0.86 | 0.57 | 0.05 |
| 23 | 21-Feb | 830.85 | 840.00 | 810.00 | 829.00 | 826.28 | -1.27 | 2,020.00 | 15,851 | 1.34 | 8,402 | 1.03 | 0.69 | 0.06 |
| 24 | 20-Feb | 805.15 | 850.40 | 805.00 | 839.70 | 835.62 | 5.56 | 2,046.29 | 37,207 | 3.14 | 19,507 | 2.40 | 1.63 | 0.13 |
| 25 | 19-Feb | 805.00 | 814.40 | 784.50 | 795.45 | 797.00 | -0.08 | 1,938.45 | 27,066 | 2.28 | 15,345 | 1.89 | 1.00 | 0.10 |
| 26 | 18-Feb | 790.00 | 802.85 | 779.55 | 796.05 | 788.61 | -0.61 | 1,939.92 | 49,651 | 4.19 | 36,404 | 4.47 | 2.87 | 0.25 |
| 27 | 17-Feb | 779.30 | 809.95 | 765.60 | 800.95 | 779.59 | 1.51 | 1,951.86 | 42,235 | 3.56 | 24,789 | 3.05 | 1.93 | 0.26 |
| 28 | 14-Feb | 766.80 | 802.40 | 762.55 | 789.00 | 777.06 | 2.27 | 1,922.00 | 33,972 | 2.87 | 20,319 | 2.50 | 1.58 | 0.21 |
| 29 | 13-Feb | 760.50 | 779.90 | 755.00 | 771.45 | 763.38 | 1.31 | 1,879.97 | 21,234 | 1.79 | 14,038 | 1.72 | 1.07 | 0.15 |
| 30 | 12-Feb | 750.05 | 766.50 | 736.10 | 761.50 | 756.59 | -0.82 | 1,855.72 | 36,970 | 3.12 | 22,725 | 2.79 | 1.72 | 0.24 |
| 31 | 11-Feb | 773.90 | 783.30 | 739.40 | 767.80 | 748.64 | -0.79 | 1,871.07 | 84,112 | 7.10 | 67,777 | 8.33 | 5.07 | 0.71 |
| 32 | 10-Feb | 787.95 | 790.45 | 760.05 | 773.90 | 776.28 | -1.65 | 1,885.94 | 18,684 | 1.58 | 10,644 | 1.31 | 0.83 | 0.11 |
| 33 | 07-Feb | 805.00 | 806.50 | 785.00 | 786.85 | 789.53 | -0.74 | 1,917.50 | 21,836 | 1.84 | 12,667 | 1.56 | 1.00 | 0.13 |
| 34 | 06-Feb | 794.00 | 815.00 | 785.00 | 792.75 | 802.16 | -0.11 | 1,931.87 | 21,710 | 1.83 | 14,015 | 1.72 | 1.12 | 0.15 |
| 35 | 05-Feb | 819.00 | 819.00 | 790.50 | 793.60 | 801.74 | -2.14 | 1,933.94 | 22,186 | 1.87 | 16,244 | 2.00 | 1.30 | 0.17 |
| 36 | 04-Feb | 812.00 | 814.35 | 800.20 | 810.95 | 809.20 | 0.40 | 1,976.23 | 13,236 | 1.12 | 8,254 | 1.01 | 0.67 | 0.09 |
| 37 | 03-Feb | 794.00 | 832.50 | 786.30 | 807.70 | 818.62 | 1.71 | 1,968.31 | 39,437 | 3.33 | 24,992 | 3.07 | 2.05 | 0.26 |
| 38 | 01-Feb | 801.10 | 857.00 | 781.65 | 794.10 | 818.99 | -0.38 | 1,935.16 | 77,178 | 6.51 | 16,281 | 2.00 | 1.33 | 0.17 |
| 39 | 31-Jan | 804.90 | 819.95 | 782.40 | 797.15 | 797.75 | -0.78 | 1,942.60 | 57,169 | 4.82 | 40,192 | 4.94 | 3.21 | 0.42 |
| 40 | 30-Jan | 798.00 | 823.90 | 794.05 | 803.45 | 809.10 | 0.85 | 1,957.95 | 38,640 | 3.26 | 27,763 | 3.41 | 2.25 | 0.29 |
| 41 | 29-Jan | 816.00 | 849.50 | 791.25 | 796.70 | 818.06 | -3.65 | 1,941.50 | 48,060 | 4.05 | 31,963 | 3.93 | 2.61 | 0.34 |
| 42 | 28-Jan | 825.00 | 847.00 | 782.05 | 826.90 | 816.68 | -0.81 | 2,015.09 | 41,087 | 3.47 | 22,616 | 2.78 | 1.85 | 0.24 |
| 43 | 27-Jan | 875.00 | 875.00 | 822.50 | 833.65 | 842.21 | -4.68 | 2,031.54 | 43,743 | 3.69 | 29,175 | 3.58 | 2.46 | 0.31 |
| 44 | 24-Jan | 888.00 | 891.45 | 871.10 | 874.55 | 878.25 | -1.41 | 2,131.21 | 19,248 | 1.62 | 12,576 | 1.54 | 1.10 | 0.13 |
| 45 | 23-Jan | 876.00 | 906.75 | 867.75 | 887.10 | 887.95 | 1.82 | 2,161.80 | 19,309 | 1.63 | 10,709 | 1.32 | 0.95 | 0.11 |
| 46 | 22-Jan | 873.15 | 887.15 | 860.30 | 870.95 | 870.32 | -0.70 | 2,122.44 | 10,975 | 0.93 | 6,511 | 0.80 | 0.57 | 0.07 |
| 47 | 21-Jan | 891.05 | 898.90 | 870.00 | 877.05 | 881.76 | -1.60 | 2,137.31 | 16,554 | 1.40 | 7,884 | 0.97 | 0.70 | 0.08 |
| 48 | 20-Jan | 928.55 | 928.55 | 888.30 | 891.05 | 897.24 | -3.01 | 2,171.42 | 13,783 | 1.16 | 8,270 | 1.02 | 0.74 | 0.09 |
| 49 | 17-Jan | 919.20 | 920.55 | 903.55 | 917.85 | 917.67 | 0.56 | 2,236.73 | 22,679 | 1.91 | 12,829 | 1.58 | 1.18 | 0.13 |
| 50 | 16-Jan | 928.70 | 928.70 | 907.95 | 912.75 | 916.44 | -0.64 | 2,224.30 | 12,376 | 1.04 | 6,578 | 0.81 | 0.60 | 0.07 |
| 51 | 15-Jan | 890.00 | 945.00 | 890.00 | 918.55 | 920.05 | 2.75 | 2,238.44 | 21,499 | 1.81 | 12,332 | 1.51 | 1.13 | 0.13 |
| 52 | 14-Jan | 878.85 | 899.00 | 874.25 | 893.25 | 889.03 | 1.37 | 2,176.78 | 7,884 | 0.67 | 3,339 | 0.41 | 0.30 | 0.04 |
| 53 | 13-Jan | 912.65 | 916.80 | 867.30 | 881.00 | 891.48 | -3.83 | 2,146.00 | 22,727 | 1.92 | 14,890 | 1.83 | 1.33 | 0.16 |
| 54 | 10-Jan | 945.35 | 945.90 | 909.05 | 914.70 | 930.61 | -3.35 | 2,229.06 | 17,862 | 1.51 | 10,592 | 1.30 | 0.99 | 0.11 |
| 55 | 09-Jan | 930.60 | 961.40 | 930.00 | 945.30 | 952.40 | 0.52 | 2,303.63 | 22,200 | 1.87 | 14,151 | 1.74 | 1.35 | 0.15 |
| 56 | 08-Jan | 947.20 | 950.00 | 920.05 | 940.35 | 939.70 | -0.13 | 2,291.56 | 10,841 | 0.91 | 5,731 | 0.70 | 0.54 | 0.06 |
| 57 | 07-Jan | 921.05 | 949.00 | 903.50 | 941.55 | 927.54 | 2.71 | 2,294.49 | 16,629 | 1.40 | 10,319 | 1.27 | 0.96 | 0.11 |
| 58 | 06-Jan | 960.00 | 969.60 | 907.75 | 916.00 | 926.50 | -4.56 | 2,232.00 | 28,579 | 2.41 | 15,412 | 1.89 | 1.43 | 0.16 |
| 59 | 03-Jan | 950.00 | 970.00 | 941.05 | 957.80 | 958.12 | 1.80 | 2,334.09 | 20,944 | 1.77 | 12,847 | 1.58 | 1.23 | 0.14 |
| 60 | 02-Jan | 956.55 | 961.80 | 931.60 | 940.55 | 944.15 | -0.92 | 2,292.05 | 16,084 | 1.36 | 7,072 | 0.87 | 0.67 | 0.07 |
| 61 | 01-Jan | 932.55 | 980.00 | 932.55 | 949.25 | 956.75 | 2.65 | 2,313.25 | 35,427 | 2.99 | 15,741 | 1.93 | 1.51 | 0.17 |
| 62 | 31-Dec | 910.00 | 929.00 | 896.55 | 924.05 | 913.14 | 1.96 | 2,251.84 | 13,421 | 1.13 | 6,222 | 0.76 | 0.57 | 0.07 |
| 63 | 30-Dec | 895.00 | 923.70 | 877.15 | 905.90 | 901.78 | 2.51 | 2,207.61 | 27,449 | 2.32 | 15,674 | 1.93 | 1.41 | 0.16 |
| 64 | 27-Dec | 905.00 | 905.00 | 865.00 | 883.20 | 877.26 | -2.01 | 2,152.29 | 31,885 | 2.69 | 16,377 | 2.01 | 1.44 | 0.17 |
| 65 | 26-Dec | 908.00 | 908.00 | 890.00 | 900.95 | 898.71 | 0.17 | 2,195.55 | 22,696 | 1.91 | 12,804 | 1.57 | 1.15 | 0.13 |
| 66 | 24-Dec | 890.00 | 907.35 | 884.95 | 899.45 | 897.03 | 0.40 | 2,191.89 | 15,639 | 1.32 | 8,713 | 1.07 | 0.78 | 0.09 |
| 67 | 23-Dec | 879.15 | 925.00 | 878.95 | 895.85 | 897.92 | 1.86 | 2,183.12 | 68,852 | 5.81 | 40,319 | 4.95 | 3.62 | 0.42 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL