| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 964.2 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: 657.17 | Low52 Price: 541.5 | Barrier: 657.4; Drift%: -3.81 |
| Basic Industry: Animal Feed | Total Equity: 136,245,630 | Low52 Date: 28-Oct-2024 | SHP: 43.23 / 7.59 / 4.0 / 42.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 964.2 / 572.0 | Month: 766.0 / 645.0 | Week: 712.8 / 626.25 | Day: 644.65 / 614.25 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 629.05 | 644.65 | 614.25 | 633.30 | 625.25 | -1.04 | 8,628.44 | 457,875 | 3.56 | 102,004 | 1.72 | 6.38 | 18 |
| 2 | 26-Aug | 632.10 | 643.00 | 624.25 | 639.95 | 634.88 | 0.39 | 8,719.04 | 309,855 | 2.41 | 154,488 | 2.60 | 9.81 | 27 |
| 3 | 25-Aug | 649.00 | 649.00 | 634.00 | 637.45 | 638.15 | -0.82 | 8,684.98 | 209,837 | 1.63 | 80,332 | 1.35 | 5.13 | 14 |
| 4 | 22-Aug | 652.00 | 652.00 | 641.60 | 642.75 | 644.45 | -0.66 | 8,757.19 | 132,785 | 1.03 | 63,116 | 1.06 | 4.07 | 11 |
| 5 | 21-Aug | 654.80 | 661.80 | 644.15 | 647.05 | 653.66 | -0.63 | 8,815.77 | 235,678 | 1.83 | 96,877 | 1.63 | 6.33 | 17 |
| 6 | 20-Aug | 655.00 | 659.40 | 649.70 | 651.15 | 652.75 | -0.52 | 8,871.63 | 151,770 | 1.18 | 75,774 | 1.27 | 4.95 | 13 |
| 7 | 19-Aug | 661.60 | 662.60 | 652.20 | 654.55 | 654.83 | -1.07 | 8,917.96 | 213,272 | 1.66 | 101,601 | 1.71 | 6.65 | 18 |
| 8 | 18-Aug | 655.40 | 673.95 | 648.05 | 661.65 | 658.89 | 1.62 | 9,014.69 | 475,971 | 3.70 | 119,831 | 2.02 | 7.90 | 21 |
| 9 | 14-Aug | 681.00 | 686.95 | 645.00 | 651.10 | 661.95 | -4.22 | 8,870.95 | 646,097 | 5.03 | 240,276 | 4.04 | 15.91 | 42 |
| 10 | 13-Aug | 665.35 | 712.80 | 655.95 | 679.80 | 686.25 | 2.30 | 9,261.98 | 2,655,016 | 20.66 | 551,770 | 9.28 | 37.87 | 95 |
| 11 | 12-Aug | 639.75 | 675.00 | 638.30 | 664.50 | 656.35 | 3.87 | 9,053.52 | 401,791 | 3.13 | 164,852 | 2.77 | 10.82 | 28 |
| 12 | 11-Aug | 634.00 | 642.25 | 626.25 | 639.75 | 634.54 | 0.34 | 8,716.31 | 232,091 | 1.81 | 87,620 | 1.47 | 5.56 | 15 |
| 13 | 08-Aug | 647.00 | 657.40 | 633.20 | 637.60 | 642.80 | -1.95 | 8,687.02 | 236,982 | 1.84 | 81,983 | 1.38 | 5.27 | 14 |
| 14 | 07-Aug | 641.00 | 654.00 | 632.55 | 650.25 | 641.97 | -2.71 | 8,859.37 | 608,701 | 4.74 | 198,250 | 3.34 | 12.73 | 34 |
| 15 | 06-Aug | 666.00 | 674.35 | 655.00 | 668.35 | 663.18 | 0.27 | 9,105.98 | 200,501 | 1.56 | 85,429 | 1.44 | 5.67 | 15 |
| 16 | 05-Aug | 669.95 | 683.65 | 663.65 | 666.55 | 671.43 | -0.22 | 9,081.45 | 189,770 | 1.48 | 59,435 | 1.00 | 3.99 | 10 |
| 17 | 04-Aug | 662.30 | 671.00 | 654.60 | 668.05 | 663.82 | 0.87 | 9,101.89 | 214,333 | 1.67 | 89,171 | 1.50 | 5.92 | 15 |
| 18 | 01-Aug | 678.10 | 682.80 | 657.25 | 662.30 | 669.85 | -2.76 | 9,023.55 | 334,506 | 2.60 | 162,439 | 2.73 | 10.88 | 28 |
| 19 | 31-Jul | 652.40 | 687.40 | 645.00 | 681.10 | 666.85 | -1.48 | 9,279.69 | 1,485,825 | 11.56 | 488,880 | 8.23 | 32.60 | 84 |
| 20 | 30-Jul | 698.25 | 700.15 | 686.05 | 691.30 | 691.16 | -0.50 | 9,418.66 | 178,890 | 1.39 | 79,654 | 1.34 | 5.51 | 14 |
| 21 | 29-Jul | 687.45 | 701.90 | 677.35 | 694.80 | 687.64 | 0.26 | 9,466.35 | 260,536 | 2.03 | 90,351 | 1.52 | 6.21 | 16 |
| 22 | 28-Jul | 724.60 | 725.65 | 690.00 | 693.00 | 702.66 | -4.92 | 9,441.00 | 658,186 | 5.12 | 307,491 | 5.17 | 21.61 | 53 |
| 23 | 25-Jul | 754.80 | 765.90 | 726.10 | 728.85 | 745.32 | -2.84 | 9,930.26 | 471,240 | 3.67 | 168,796 | 2.84 | 12.58 | 29 |
| 24 | 24-Jul | 752.40 | 759.80 | 750.00 | 750.15 | 753.71 | -0.07 | 10,220.47 | 195,630 | 1.52 | 98,580 | 1.66 | 7.43 | 17 |
| 25 | 23-Jul | 750.00 | 757.10 | 748.55 | 750.70 | 750.87 | 0.09 | 10,227.96 | 128,484 | 1.00 | 74,059 | 1.25 | 5.56 | 13 |
| 26 | 22-Jul | 747.50 | 766.00 | 747.50 | 750.05 | 755.03 | 0.80 | 10,219.10 | 371,039 | 2.89 | 138,952 | 2.34 | 10.49 | 24 |
| 27 | 21-Jul | 750.00 | 752.40 | 736.10 | 744.10 | 743.01 | -0.90 | 10,138.04 | 230,967 | 1.80 | 118,214 | 1.99 | 8.78 | 20 |
| 28 | 18-Jul | 754.00 | 762.50 | 749.25 | 750.85 | 753.44 | -0.24 | 10,230.00 | 449,182 | 3.50 | 211,267 | 3.55 | 15.92 | 36 |
| 29 | 17-Jul | 724.60 | 757.95 | 720.80 | 752.65 | 746.27 | 4.42 | 10,254.53 | 853,962 | 6.65 | 300,331 | 5.05 | 22.41 | 52 |
| 30 | 16-Jul | 717.90 | 724.20 | 716.40 | 720.80 | 719.70 | 0.50 | 9,820.59 | 176,413 | 1.37 | 71,960 | 1.21 | 5.18 | 12 |
| 31 | 15-Jul | 728.80 | 733.95 | 716.00 | 717.20 | 720.97 | -0.91 | 9,771.54 | 324,894 | 2.53 | 175,076 | 2.95 | 12.62 | 30 |
| 32 | 14-Jul | 738.00 | 742.00 | 719.75 | 723.80 | 730.10 | -2.86 | 9,861.46 | 253,636 | 1.97 | 131,574 | 2.21 | 9.61 | 23 |
| 33 | 11-Jul | 742.00 | 749.30 | 733.50 | 745.10 | 742.73 | 0.15 | 10,151.66 | 437,521 | 3.41 | 202,180 | 3.40 | 15.02 | 35 |
| 34 | 10-Jul | 725.00 | 747.00 | 723.55 | 744.00 | 735.09 | 2.83 | 10,136.00 | 517,578 | 4.03 | 276,803 | 4.66 | 20.35 | 48 |
| 35 | 09-Jul | 728.00 | 735.60 | 717.30 | 723.55 | 724.83 | -0.78 | 9,858.05 | 300,423 | 2.34 | 163,419 | 2.75 | 11.85 | 28 |
| 36 | 08-Jul | 732.30 | 747.00 | 727.80 | 729.25 | 733.92 | -0.05 | 9,935.71 | 372,539 | 2.90 | 149,201 | 2.51 | 10.95 | 26 |
| 37 | 07-Jul | 730.65 | 740.25 | 725.10 | 729.65 | 732.28 | -0.14 | 9,941.16 | 199,972 | 1.56 | 82,241 | 1.38 | 6.02 | 14 |
| 38 | 04-Jul | 734.95 | 744.15 | 729.00 | 730.65 | 734.47 | -1.38 | 9,954.79 | 249,211 | 1.94 | 96,422 | 1.62 | 7.08 | 17 |
| 39 | 03-Jul | 735.20 | 742.95 | 728.45 | 740.85 | 735.47 | 0.72 | 10,093.76 | 260,697 | 2.03 | 107,285 | 1.81 | 7.89 | 18 |
| 40 | 02-Jul | 725.00 | 749.00 | 721.00 | 735.55 | 738.52 | 2.32 | 10,021.55 | 772,353 | 6.01 | 235,242 | 3.96 | 17.37 | 41 |
| 41 | 01-Jul | 739.55 | 749.25 | 715.10 | 718.90 | 728.96 | -1.92 | 9,794.70 | 680,602 | 5.30 | 371,779 | 6.26 | 27.10 | 64 |
| 42 | 30-Jun | 721.00 | 736.45 | 721.00 | 733.00 | 730.97 | 1.93 | 9,986.00 | 259,097 | 2.02 | 102,690 | 1.73 | 7.51 | 18 |
| 43 | 27-Jun | 730.50 | 734.85 | 715.00 | 719.15 | 723.32 | -1.28 | 9,798.10 | 619,432 | 4.82 | 355,662 | 5.98 | 25.73 | 61 |
| 44 | 26-Jun | 745.45 | 751.00 | 725.25 | 728.45 | 731.29 | -1.71 | 9,924.81 | 586,877 | 4.57 | 284,939 | 4.79 | 20.84 | 49 |
| 45 | 25-Jun | 721.00 | 745.45 | 720.85 | 741.15 | 733.22 | 3.50 | 10,097.84 | 421,319 | 3.28 | 186,798 | 3.14 | 13.70 | 32 |
| 46 | 24-Jun | 712.10 | 727.00 | 700.20 | 716.10 | 714.77 | 1.06 | 9,756.55 | 690,444 | 5.37 | 210,697 | 3.54 | 15.06 | 36 |
| 47 | 23-Jun | 715.95 | 724.70 | 705.80 | 708.60 | 711.70 | -1.95 | 9,654.37 | 348,643 | 2.71 | 141,569 | 2.38 | 10.08 | 24 |
| 48 | 20-Jun | 749.90 | 752.30 | 719.00 | 722.70 | 731.31 | -3.81 | 9,846.47 | 802,955 | 6.25 | 443,978 | 7.47 | 32.47 | 77 |
| 49 | 19-Jun | 754.30 | 758.80 | 747.55 | 751.30 | 753.38 | -0.15 | 10,236.13 | 254,557 | 1.98 | 110,766 | 1.86 | 8.34 | 19 |
| 50 | 18-Jun | 752.50 | 754.90 | 739.10 | 752.45 | 748.19 | -0.01 | 10,251.80 | 332,806 | 2.59 | 154,481 | 2.60 | 11.56 | 27 |
| 51 | 17-Jun | 764.55 | 764.55 | 749.10 | 752.50 | 753.14 | -0.85 | 10,252.48 | 253,342 | 1.97 | 118,353 | 1.99 | 8.91 | 20 |
| 52 | 16-Jun | 757.00 | 763.80 | 747.00 | 758.95 | 754.82 | 0.53 | 10,340.36 | 283,788 | 2.21 | 120,159 | 2.02 | 9.07 | 21 |
| 53 | 13-Jun | 744.95 | 759.45 | 736.25 | 754.95 | 749.74 | 0.66 | 10,285.86 | 479,872 | 3.73 | 203,273 | 3.42 | 15.24 | 35 |
| 54 | 12-Jun | 755.65 | 764.50 | 745.95 | 750.00 | 754.87 | -0.75 | 10,218.00 | 406,672 | 3.17 | 155,771 | 2.62 | 11.76 | 27 |
| 55 | 11-Jun | 751.40 | 769.50 | 750.00 | 755.65 | 761.17 | 1.17 | 10,295.40 | 1,034,516 | 8.05 | 393,006 | 6.61 | 29.91 | 68 |
| 56 | 10-Jun | 739.20 | 753.25 | 737.50 | 746.90 | 743.95 | 1.22 | 10,176.19 | 565,283 | 4.40 | 214,456 | 3.61 | 15.95 | 37 |
| 57 | 09-Jun | 754.00 | 759.90 | 735.70 | 737.90 | 742.71 | -0.65 | 10,053.57 | 766,876 | 5.97 | 319,333 | 5.37 | 23.72 | 55 |
| 58 | 06-Jun | 758.00 | 759.90 | 738.20 | 742.70 | 746.25 | -1.41 | 10,118.96 | 564,077 | 4.39 | 244,401 | 4.11 | 18.24 | 42 |
| 59 | 05-Jun | 767.00 | 767.40 | 748.35 | 753.30 | 756.06 | -1.26 | 10,263.38 | 744,711 | 5.80 | 298,002 | 5.01 | 22.53 | 51 |
| 60 | 04-Jun | 786.10 | 786.10 | 756.00 | 762.95 | 765.69 | -2.16 | 10,394.86 | 977,857 | 7.61 | 386,756 | 6.51 | 29.61 | 67 |
| 61 | 03-Jun | 829.00 | 830.90 | 775.05 | 779.80 | 790.26 | -5.43 | 10,624.43 | 1,600,625 | 12.46 | 601,445 | 10.12 | 47.53 | 104 |
| 62 | 02-Jun | 849.00 | 865.90 | 820.00 | 824.55 | 846.18 | -2.30 | 11,234.13 | 1,140,632 | 8.88 | 461,736 | 7.77 | 39.07 | 80 |
| 63 | 30-May | 879.45 | 880.50 | 835.10 | 844.00 | 857.60 | -4.04 | 11,499.00 | 572,676 | 4.46 | 238,042 | 4.01 | 20.41 | 41 |
| 64 | 29-May | 900.00 | 928.75 | 870.00 | 879.50 | 903.04 | 1.95 | 11,982.80 | 4,265,396 | 33.20 | 739,811 | 12.45 | 66.81 | 128 |
| 65 | 28-May | 857.20 | 867.60 | 841.00 | 862.65 | 854.67 | 1.53 | 11,753.23 | 327,833 | 2.55 | 104,101 | 1.75 | 8.90 | 18 |
| 66 | 27-May | 865.20 | 872.85 | 842.40 | 849.65 | 856.16 | -1.31 | 11,576.11 | 487,741 | 3.80 | 237,906 | 4.00 | 20.37 | 41 |
| 67 | 26-May | 868.95 | 879.70 | 852.50 | 860.90 | 864.93 | -0.86 | 11,729.39 | 375,755 | 2.92 | 146,584 | 2.47 | 12.68 | 25 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO