| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 964.2 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 701.59 | Low52 Price: 562.8 | Barrier: -; Drift%: - |
| Basic Industry: Animal Feed | Total Equity: 136,245,630 | Low52 Date: 13-Nov-2024 | SHP: 43.23 / 6.98 / 4.19 / 42.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 964.2 / 572.0 | Month: 768.0 / 627.0 | Week: 729.0 / 694.5 | Day: 739.7 / 726.0 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 739.00 | 739.70 | 726.00 | 733.60 | 732.92 | -0.03 | 9,994.98 | 371,379 | 5.00 | 145,509 | 4.47 | 10.66 | 25 |
| 2 | 11-Nov | 701.05 | 741.40 | 701.05 | 733.80 | 727.69 | 5.69 | 9,997.70 | 1,258,881 | 16.94 | 373,867 | 11.49 | 27.21 | 65 |
| 3 | 10-Nov | 704.00 | 704.00 | 691.95 | 694.30 | 697.41 | -0.52 | 9,459.53 | 135,969 | 1.83 | 48,972 | 1.50 | 3.42 | 8 |
| 4 | 07-Nov | 714.50 | 714.50 | 689.30 | 697.95 | 697.38 | -2.47 | 9,509.26 | 268,957 | 3.62 | 121,643 | 3.74 | 8.48 | 21 |
| 5 | 06-Nov | 709.00 | 722.70 | 700.00 | 715.60 | 711.38 | 3.63 | 9,749.74 | 849,244 | 11.43 | 271,083 | 8.33 | 19.28 | 47 |
| 6 | 04-Nov | 708.55 | 708.60 | 686.00 | 690.55 | 693.57 | -2.11 | 9,408.44 | 179,471 | 2.41 | 106,375 | 3.27 | 7.38 | 18 |
| 7 | 03-Nov | 697.40 | 707.15 | 691.90 | 705.45 | 700.61 | 1.15 | 9,611.45 | 163,147 | 2.20 | 63,217 | 1.94 | 4.43 | 11 |
| 8 | 31-Oct | 712.00 | 713.60 | 694.50 | 697.40 | 703.77 | -2.00 | 9,501.77 | 159,918 | 2.15 | 79,854 | 2.45 | 5.62 | 14 |
| 9 | 30-Oct | 721.75 | 721.75 | 709.05 | 711.65 | 713.38 | -0.68 | 9,695.92 | 217,058 | 2.92 | 77,275 | 2.37 | 5.51 | 13 |
| 10 | 29-Oct | 726.00 | 727.00 | 709.90 | 716.55 | 718.81 | -0.75 | 9,762.68 | 353,086 | 4.75 | 121,920 | 3.75 | 8.76 | 21 |
| 11 | 28-Oct | 724.05 | 729.00 | 720.00 | 721.95 | 724.14 | -0.48 | 9,836.25 | 143,837 | 1.94 | 72,669 | 2.23 | 5.26 | 13 |
| 12 | 27-Oct | 723.90 | 729.00 | 708.30 | 725.40 | 720.10 | 0.21 | 9,883.26 | 284,480 | 3.83 | 100,766 | 3.10 | 7.26 | 17 |
| 13 | 24-Oct | 720.90 | 733.05 | 715.50 | 723.90 | 725.47 | -0.62 | 9,862.82 | 364,958 | 4.91 | 110,134 | 3.38 | 7.99 | 19 |
| 14 | 23-Oct | 750.00 | 760.00 | 720.00 | 728.45 | 729.93 | 5.40 | 9,924.81 | 2,333,430 | 31.40 | 562,510 | 17.28 | 41.06 | 97 |
| 15 | 21-Oct | 696.70 | 702.00 | 674.80 | 691.15 | 694.17 | -0.32 | 9,416.62 | 74,317 | 1.00 | 32,551 | 1.00 | 2.26 | 6 |
| 16 | 20-Oct | 687.70 | 697.25 | 672.10 | 693.35 | 684.12 | 0.99 | 9,446.59 | 283,694 | 3.82 | 113,210 | 3.48 | 7.74 | 20 |
| 17 | 17-Oct | 686.55 | 695.00 | 680.10 | 686.55 | 688.45 | 0.00 | 9,353.94 | 315,907 | 4.25 | 126,669 | 3.89 | 8.72 | 22 |
| 18 | 16-Oct | 668.95 | 688.60 | 663.00 | 686.55 | 679.58 | 4.06 | 9,353.94 | 468,695 | 6.31 | 169,465 | 5.21 | 11.52 | 29 |
| 19 | 15-Oct | 661.10 | 670.00 | 656.05 | 659.75 | 661.59 | -0.20 | 8,988.81 | 223,941 | 3.01 | 94,324 | 2.90 | 6.24 | 16 |
| 20 | 14-Oct | 666.70 | 671.10 | 654.30 | 661.10 | 662.04 | -0.86 | 9,007.20 | 234,089 | 3.15 | 81,075 | 2.49 | 5.37 | 14 |
| 21 | 13-Oct | 657.45 | 678.30 | 648.00 | 666.85 | 666.79 | 3.41 | 9,085.54 | 813,350 | 10.94 | 163,287 | 5.02 | 10.89 | 28 |
| 22 | 10-Oct | 650.00 | 659.00 | 641.65 | 644.85 | 649.22 | 0.08 | 8,785.80 | 327,491 | 4.41 | 150,375 | 4.62 | 9.76 | 26 |
| 23 | 09-Oct | 643.50 | 654.65 | 637.65 | 644.35 | 642.18 | 0.39 | 8,778.99 | 114,692 | 1.54 | 50,790 | 1.56 | 3.26 | 9 |
| 24 | 08-Oct | 647.00 | 647.00 | 636.00 | 641.85 | 641.32 | -0.46 | 8,744.93 | 158,369 | 2.13 | 65,462 | 2.01 | 4.20 | 11 |
| 25 | 07-Oct | 658.75 | 658.90 | 641.55 | 644.80 | 647.53 | -2.12 | 8,785.12 | 243,802 | 3.28 | 105,730 | 3.25 | 6.85 | 18 |
| 26 | 06-Oct | 653.00 | 660.90 | 642.80 | 658.75 | 651.57 | 1.35 | 8,975.18 | 205,552 | 2.77 | 82,589 | 2.54 | 5.38 | 14 |
| 27 | 03-Oct | 640.00 | 652.35 | 640.00 | 649.95 | 646.64 | 1.52 | 8,855.28 | 238,293 | 3.21 | 99,899 | 3.07 | 6.46 | 17 |
| 28 | 01-Oct | 640.00 | 648.00 | 637.65 | 640.25 | 642.15 | -0.09 | 8,723.13 | 185,570 | 2.50 | 76,617 | 2.35 | 4.92 | 13 |
| 29 | 30-Sep | 633.55 | 648.00 | 632.45 | 640.80 | 638.96 | 1.14 | 8,730.62 | 195,926 | 2.64 | 59,873 | 1.84 | 3.83 | 10 |
| 30 | 29-Sep | 649.95 | 652.00 | 631.65 | 633.55 | 640.11 | -2.00 | 8,631.84 | 202,760 | 2.73 | 76,557 | 2.35 | 4.90 | 13 |
| 31 | 26-Sep | 666.00 | 670.10 | 642.40 | 646.45 | 652.62 | -3.68 | 8,807.60 | 346,957 | 4.67 | 172,356 | 5.29 | 11.25 | 30 |
| 32 | 25-Sep | 680.00 | 680.70 | 668.40 | 671.15 | 673.84 | -1.63 | 9,144.13 | 236,843 | 3.19 | 107,927 | 3.32 | 7.27 | 19 |
| 33 | 24-Sep | 685.90 | 688.40 | 673.20 | 682.25 | 680.40 | -0.89 | 9,295.36 | 247,966 | 3.34 | 98,750 | 3.03 | 6.72 | 17 |
| 34 | 23-Sep | 715.00 | 715.00 | 685.20 | 688.40 | 692.04 | -3.26 | 9,379.15 | 427,447 | 5.75 | 163,629 | 5.03 | 11.32 | 28 |
| 35 | 22-Sep | 721.10 | 724.05 | 709.75 | 711.60 | 716.39 | -2.94 | 9,695.24 | 356,956 | 4.80 | 139,280 | 4.28 | 9.98 | 24 |
| 36 | 19-Sep | 721.90 | 746.50 | 720.00 | 733.15 | 737.67 | 1.85 | 9,988.85 | 830,942 | 11.18 | 292,029 | 8.97 | 21.54 | 50 |
| 37 | 18-Sep | 730.00 | 735.00 | 716.00 | 719.85 | 723.02 | -1.81 | 9,807.64 | 296,543 | 3.99 | 117,950 | 3.62 | 8.53 | 20 |
| 38 | 17-Sep | 735.20 | 743.00 | 729.35 | 733.10 | 734.77 | 0.51 | 9,988.17 | 430,744 | 5.80 | 130,406 | 4.01 | 9.58 | 23 |
| 39 | 16-Sep | 725.00 | 731.00 | 718.10 | 729.40 | 725.49 | 1.05 | 9,937.76 | 353,438 | 4.76 | 117,461 | 3.61 | 8.52 | 20 |
| 40 | 15-Sep | 713.00 | 732.00 | 710.20 | 721.85 | 722.18 | 0.96 | 9,834.89 | 469,408 | 6.32 | 96,764 | 2.97 | 6.99 | 17 |
| 41 | 12-Sep | 728.50 | 734.95 | 711.15 | 715.00 | 720.67 | -2.16 | 9,741.00 | 687,569 | 9.25 | 181,086 | 5.56 | 13.05 | 31 |
| 42 | 11-Sep | 746.95 | 746.95 | 725.00 | 730.80 | 735.89 | -3.38 | 9,956.83 | 2,023,394 | 27.23 | 341,392 | 10.49 | 25.12 | 59 |
| 43 | 10-Sep | 712.35 | 768.00 | 704.25 | 756.35 | 746.50 | 14.79 | 10,304.94 | 19,381,756 | 260.79 | 1,574,383 | 48.37 | 117.53 | 272 |
| 44 | 09-Sep | 661.00 | 663.50 | 653.85 | 658.90 | 658.86 | -0.15 | 8,977.22 | 129,859 | 1.75 | 44,775 | 1.38 | 2.95 | 8 |
| 45 | 08-Sep | 652.80 | 675.90 | 648.55 | 659.90 | 662.45 | 1.94 | 8,990.85 | 336,271 | 4.52 | 99,285 | 3.05 | 6.58 | 17 |
| 46 | 05-Sep | 654.70 | 666.60 | 641.35 | 647.35 | 650.95 | -1.12 | 8,819.86 | 320,512 | 4.31 | 119,939 | 3.68 | 7.81 | 21 |
| 47 | 04-Sep | 677.00 | 677.00 | 651.70 | 654.70 | 659.90 | -2.42 | 8,920.00 | 258,713 | 3.48 | 106,419 | 3.27 | 7.02 | 18 |
| 48 | 03-Sep | 680.05 | 686.40 | 662.05 | 670.95 | 671.86 | -1.48 | 9,141.40 | 426,884 | 5.74 | 141,966 | 4.36 | 9.54 | 25 |
| 49 | 02-Sep | 632.50 | 694.50 | 632.10 | 681.05 | 677.77 | 7.71 | 9,279.01 | 2,099,598 | 28.25 | 419,373 | 12.88 | 28.42 | 72 |
| 50 | 01-Sep | 644.80 | 644.80 | 627.00 | 632.30 | 632.44 | -1.49 | 8,614.81 | 222,274 | 2.99 | 86,096 | 2.64 | 5.45 | 15 |
| 51 | 29-Aug | 633.00 | 646.55 | 633.00 | 641.85 | 640.53 | 1.35 | 8,744.93 | 220,150 | 2.96 | 68,654 | 2.11 | 4.40 | 12 |
| 52 | 28-Aug | 629.05 | 644.65 | 614.25 | 633.30 | 625.25 | -1.04 | 8,628.44 | 457,875 | 6.16 | 102,004 | 3.13 | 6.38 | 18 |
| 53 | 26-Aug | 632.10 | 643.00 | 624.25 | 639.95 | 634.88 | 0.39 | 8,719.04 | 309,855 | 4.17 | 154,488 | 4.75 | 9.81 | 27 |
| 54 | 25-Aug | 649.00 | 649.00 | 634.00 | 637.45 | 638.15 | -0.82 | 8,684.98 | 209,837 | 2.82 | 80,332 | 2.47 | 5.13 | 14 |
| 55 | 22-Aug | 652.00 | 652.00 | 641.60 | 642.75 | 644.45 | -0.66 | 8,757.19 | 132,785 | 1.79 | 63,116 | 1.94 | 4.07 | 11 |
| 56 | 21-Aug | 654.80 | 661.80 | 644.15 | 647.05 | 653.66 | -0.63 | 8,815.77 | 235,678 | 3.17 | 96,877 | 2.98 | 6.33 | 17 |
| 57 | 20-Aug | 655.00 | 659.40 | 649.70 | 651.15 | 652.75 | -0.52 | 8,871.63 | 151,770 | 2.04 | 75,774 | 2.33 | 4.95 | 13 |
| 58 | 19-Aug | 661.60 | 662.60 | 652.20 | 654.55 | 654.83 | -1.07 | 8,917.96 | 213,272 | 2.87 | 101,601 | 3.12 | 6.65 | 18 |
| 59 | 18-Aug | 655.40 | 673.95 | 648.05 | 661.65 | 658.89 | 1.62 | 9,014.69 | 475,971 | 6.40 | 119,831 | 3.68 | 7.90 | 21 |
| 60 | 14-Aug | 681.00 | 686.95 | 645.00 | 651.10 | 661.95 | -4.22 | 8,870.95 | 646,097 | 8.69 | 240,276 | 7.38 | 15.91 | 42 |
| 61 | 13-Aug | 665.35 | 712.80 | 655.95 | 679.80 | 686.25 | 2.30 | 9,261.98 | 2,655,016 | 35.73 | 551,770 | 16.95 | 37.87 | 95 |
| 62 | 12-Aug | 639.75 | 675.00 | 638.30 | 664.50 | 656.35 | 3.87 | 9,053.52 | 401,791 | 5.41 | 164,852 | 5.06 | 10.82 | 28 |
| 63 | 11-Aug | 634.00 | 642.25 | 626.25 | 639.75 | 634.54 | 0.34 | 8,716.31 | 232,091 | 3.12 | 87,620 | 2.69 | 5.56 | 15 |
| 64 | 08-Aug | 647.00 | 657.40 | 633.20 | 637.60 | 642.80 | -1.95 | 8,687.02 | 236,982 | 3.19 | 81,983 | 2.52 | 5.27 | 14 |
| 65 | 07-Aug | 641.00 | 654.00 | 632.55 | 650.25 | 641.97 | -2.71 | 8,859.37 | 608,701 | 8.19 | 198,250 | 6.09 | 12.73 | 34 |
| 66 | 06-Aug | 666.00 | 674.35 | 655.00 | 668.35 | 663.18 | 0.27 | 9,105.98 | 200,501 | 2.70 | 85,429 | 2.62 | 5.67 | 15 |
| 67 | 05-Aug | 669.95 | 683.65 | 663.65 | 666.55 | 671.43 | -0.22 | 9,081.45 | 189,770 | 2.55 | 59,435 | 1.83 | 3.99 | 10 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO