| 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 | Low52 Price: 486.45 | Barrier: -; Drift%: - |
| Basic Industry: Animal Feed | Total Equity: 136,245,630 | Low52 Date: 04-Jun-2024 | SHP: 43.23 / 6.42 / 5.07 / 42.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.24 | ||||
| High/Low Price | Quarter: 964.2 / 572.0 | Month: 964.2 / 683.1 | Week: 905.0 / 861.35 | Day: 888.0 / 855.15 | Float67: 0.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 878.10 | 888.00 | 855.15 | 882.35 | 871.59 | 0.97 | 12,021.63 | 440,802 | 1.65 | 160,297 | 1.85 | 13.97 | 0.28 |
| 2 | 21-May | 873.95 | 889.55 | 870.05 | 873.85 | 878.50 | 0.44 | 11,905.82 | 305,175 | 1.14 | 98,823 | 1.14 | 8.68 | 0.17 |
| 3 | 20-May | 900.70 | 902.40 | 866.50 | 870.05 | 882.83 | -2.20 | 11,854.05 | 324,352 | 1.22 | 110,079 | 1.27 | 9.72 | 0.19 |
| 4 | 19-May | 894.00 | 925.00 | 880.25 | 889.60 | 900.30 | 0.66 | 12,120.41 | 1,197,202 | 4.49 | 294,934 | 3.40 | 26.55 | 0.51 |
| 5 | 16-May | 877.00 | 892.00 | 872.00 | 883.75 | 882.89 | 0.97 | 12,040.71 | 384,229 | 1.44 | 122,861 | 1.41 | 10.85 | 0.21 |
| 6 | 15-May | 871.90 | 892.45 | 868.40 | 875.30 | 878.34 | 1.03 | 11,925.58 | 522,028 | 1.96 | 150,660 | 1.73 | 13.23 | 0.26 |
| 7 | 14-May | 894.50 | 895.00 | 861.35 | 866.40 | 872.80 | -3.04 | 11,804.32 | 349,064 | 1.31 | 155,246 | 1.79 | 13.55 | 0.27 |
| 8 | 13-May | 897.00 | 905.00 | 888.00 | 893.55 | 896.31 | 0.00 | 12,174.23 | 286,060 | 1.07 | 108,884 | 1.25 | 9.76 | 0.19 |
| 9 | 12-May | 902.00 | 902.60 | 883.20 | 893.55 | 891.38 | 2.48 | 12,174.23 | 266,732 | 1.00 | 98,453 | 1.13 | 8.78 | 0.17 |
| 10 | 09-May | 848.00 | 875.60 | 832.70 | 871.90 | 854.16 | -0.43 | 11,879.26 | 455,792 | 1.71 | 119,228 | 1.37 | 10.18 | 0.21 |
| 11 | 08-May | 887.95 | 894.70 | 862.00 | 875.70 | 882.85 | -1.23 | 11,931.03 | 426,465 | 1.60 | 122,749 | 1.41 | 10.84 | 0.21 |
| 12 | 07-May | 852.00 | 901.90 | 848.05 | 886.60 | 880.38 | 3.76 | 12,079.54 | 1,012,940 | 3.80 | 219,521 | 2.53 | 19.33 | 0.38 |
| 13 | 06-May | 870.00 | 884.40 | 848.30 | 854.50 | 867.64 | -1.08 | 11,642.19 | 527,785 | 1.98 | 126,485 | 1.46 | 10.97 | 0.22 |
| 14 | 05-May | 887.95 | 889.40 | 860.10 | 863.80 | 870.24 | -2.35 | 11,768.90 | 302,669 | 1.13 | 86,840 | 1.00 | 7.56 | 0.15 |
| 15 | 02-May | 874.05 | 891.65 | 865.90 | 884.55 | 882.37 | 1.20 | 12,051.61 | 471,025 | 1.77 | 168,299 | 1.94 | 14.85 | 0.29 |
| 16 | 30-Apr | 890.40 | 895.00 | 865.00 | 874.05 | 883.45 | -1.84 | 11,908.55 | 360,305 | 1.35 | 117,300 | 1.35 | 10.36 | 0.20 |
| 17 | 29-Apr | 892.45 | 897.70 | 885.05 | 890.40 | 891.24 | -0.24 | 12,131.31 | 409,085 | 1.53 | 133,152 | 1.53 | 11.87 | 0.23 |
| 18 | 28-Apr | 894.70 | 934.45 | 886.70 | 892.50 | 908.19 | -0.89 | 12,159.92 | 1,073,229 | 4.02 | 267,819 | 3.08 | 24.32 | 0.46 |
| 19 | 25-Apr | 907.15 | 918.60 | 885.00 | 900.55 | 901.24 | -0.17 | 12,269.60 | 1,170,126 | 4.39 | 315,935 | 3.64 | 28.47 | 0.54 |
| 20 | 24-Apr | 880.00 | 920.00 | 876.65 | 902.05 | 907.25 | 3.11 | 12,290.04 | 1,550,826 | 5.81 | 431,728 | 4.97 | 39.17 | 0.74 |
| 21 | 23-Apr | 860.80 | 879.85 | 859.20 | 874.80 | 870.63 | 1.96 | 11,918.77 | 859,683 | 3.22 | 346,742 | 3.99 | 30.19 | 0.60 |
| 22 | 22-Apr | 851.65 | 865.00 | 835.70 | 858.00 | 854.66 | 1.21 | 11,689.00 | 830,888 | 3.12 | 206,543 | 2.38 | 17.65 | 0.36 |
| 23 | 21-Apr | 889.00 | 903.75 | 844.45 | 847.75 | 860.49 | -4.83 | 11,550.22 | 1,484,672 | 5.57 | 464,383 | 5.35 | 39.96 | 0.80 |
| 24 | 17-Apr | 860.00 | 897.25 | 855.50 | 890.80 | 877.84 | 2.75 | 12,136.76 | 1,172,576 | 4.40 | 397,636 | 4.58 | 34.91 | 0.69 |
| 25 | 16-Apr | 849.00 | 876.00 | 843.65 | 866.95 | 864.17 | 1.81 | 11,811.81 | 1,285,599 | 4.82 | 338,457 | 3.90 | 29.25 | 0.58 |
| 26 | 15-Apr | 818.00 | 863.80 | 800.00 | 851.55 | 840.38 | 6.49 | 11,602.00 | 3,130,807 | 11.74 | 699,714 | 8.06 | 58.80 | 1.51 |
| 27 | 11-Apr | 833.95 | 836.00 | 793.70 | 799.65 | 812.49 | 5.32 | 10,894.88 | 5,742,099 | 21.53 | 841,057 | 9.69 | 68.34 | 1.81 |
| 28 | 09-Apr | 721.15 | 769.40 | 717.50 | 759.25 | 750.85 | 4.84 | 10,344.45 | 2,598,204 | 9.74 | 483,284 | 5.57 | 36.29 | 1.04 |
| 29 | 08-Apr | 710.80 | 732.55 | 701.30 | 724.20 | 720.71 | 4.52 | 9,866.91 | 1,501,156 | 5.63 | 317,695 | 3.66 | 22.90 | 0.68 |
| 30 | 07-Apr | 603.05 | 698.00 | 601.55 | 692.85 | 672.22 | -3.73 | 9,439.78 | 2,074,523 | 7.78 | 414,161 | 4.77 | 27.84 | 0.89 |
| 31 | 04-Apr | 750.00 | 758.45 | 708.55 | 719.70 | 733.76 | -4.47 | 9,805.60 | 2,846,334 | 10.67 | 556,128 | 6.40 | 40.81 | 1.20 |
| 32 | 03-Apr | 846.05 | 884.55 | 720.05 | 753.35 | 769.17 | -15.43 | 10,264.06 | 7,894,406 | 29.60 | 1,409,783 | 16.23 | 108.44 | 3.03 |
| 33 | 02-Apr | 873.55 | 902.40 | 860.30 | 890.75 | 888.66 | 1.94 | 12,136.08 | 866,254 | 3.25 | 296,748 | 3.42 | 26.37 | 0.64 |
| 34 | 01-Apr | 910.00 | 910.00 | 867.15 | 873.80 | 881.40 | -4.36 | 11,905.14 | 778,033 | 2.92 | 338,464 | 3.90 | 29.83 | 0.73 |
| 35 | 28-Mar | 916.10 | 922.50 | 894.05 | 913.65 | 911.25 | 1.02 | 12,448.08 | 612,957 | 2.30 | 203,389 | 2.34 | 18.53 | 0.44 |
| 36 | 27-Mar | 896.00 | 922.50 | 892.00 | 904.40 | 905.16 | 0.05 | 12,322.05 | 1,050,809 | 3.94 | 442,621 | 5.10 | 40.06 | 0.95 |
| 37 | 26-Mar | 928.00 | 932.95 | 900.65 | 903.95 | 910.50 | -2.16 | 12,315.92 | 747,119 | 2.80 | 223,968 | 2.58 | 20.39 | 0.48 |
| 38 | 25-Mar | 941.00 | 947.00 | 918.45 | 923.95 | 928.85 | -0.86 | 12,588.41 | 925,892 | 3.47 | 256,600 | 2.95 | 23.83 | 0.55 |
| 39 | 24-Mar | 936.15 | 964.20 | 923.00 | 932.00 | 942.63 | -0.20 | 12,698.00 | 1,577,269 | 5.91 | 426,721 | 4.91 | 40.22 | 0.92 |
| 40 | 21-Mar | 931.60 | 942.55 | 918.40 | 933.90 | 932.85 | 0.25 | 12,723.98 | 1,243,135 | 4.66 | 357,059 | 4.11 | 33.31 | 0.77 |
| 41 | 20-Mar | 906.00 | 942.50 | 903.05 | 931.60 | 926.83 | 3.04 | 12,692.64 | 2,330,094 | 8.74 | 388,106 | 4.47 | 35.97 | 0.84 |
| 42 | 19-Mar | 926.05 | 932.50 | 895.60 | 904.10 | 910.96 | -2.97 | 12,317.97 | 2,005,483 | 7.52 | 439,454 | 5.06 | 40.03 | 0.95 |
| 43 | 18-Mar | 887.10 | 940.00 | 885.00 | 931.75 | 912.76 | 4.49 | 12,694.69 | 3,827,101 | 14.35 | 902,278 | 10.39 | 82.36 | 1.94 |
| 44 | 17-Mar | 842.55 | 899.00 | 838.00 | 891.70 | 873.80 | 5.83 | 12,149.02 | 3,333,614 | 12.50 | 571,081 | 6.58 | 49.90 | 1.23 |
| 45 | 13-Mar | 825.00 | 849.90 | 820.20 | 842.55 | 838.91 | 2.21 | 11,479.38 | 2,101,841 | 7.88 | 335,248 | 3.86 | 28.12 | 0.72 |
| 46 | 12-Mar | 821.70 | 831.50 | 809.00 | 824.30 | 821.13 | 0.53 | 11,230.73 | 1,010,942 | 3.79 | 214,551 | 2.47 | 17.62 | 0.46 |
| 47 | 11-Mar | 810.00 | 829.95 | 795.50 | 819.95 | 818.59 | -0.41 | 11,171.46 | 1,592,034 | 5.97 | 285,315 | 3.29 | 23.36 | 0.61 |
| 48 | 10-Mar | 806.00 | 842.95 | 798.00 | 823.35 | 827.62 | 3.09 | 11,217.78 | 5,524,290 | 20.71 | 587,129 | 6.76 | 48.59 | 1.26 |
| 49 | 07-Mar | 789.80 | 801.95 | 780.90 | 798.70 | 793.92 | 0.69 | 10,881.94 | 1,361,944 | 5.11 | 255,663 | 2.94 | 20.30 | 0.55 |
| 50 | 06-Mar | 801.45 | 822.00 | 786.00 | 793.20 | 804.18 | 0.90 | 10,807.00 | 3,629,970 | 13.61 | 424,088 | 4.88 | 34.10 | 0.91 |
| 51 | 05-Mar | 729.05 | 815.00 | 728.90 | 786.10 | 792.46 | 6.22 | 10,710.27 | 9,432,683 | 35.36 | 853,040 | 9.82 | 67.60 | 1.84 |
| 52 | 04-Mar | 724.00 | 748.85 | 708.00 | 740.05 | 731.60 | 1.69 | 10,082.86 | 902,815 | 3.38 | 142,130 | 1.64 | 10.40 | 0.31 |
| 53 | 03-Mar | 694.50 | 737.00 | 683.10 | 727.75 | 718.81 | 5.07 | 9,915.28 | 1,691,468 | 6.34 | 233,337 | 2.69 | 16.77 | 0.50 |
| 54 | 28-Feb | 737.95 | 738.00 | 686.00 | 692.65 | 707.80 | -7.12 | 9,437.05 | 742,091 | 2.78 | 225,968 | 2.60 | 15.99 | 0.49 |
| 55 | 27-Feb | 740.00 | 765.00 | 722.00 | 745.75 | 745.79 | 0.59 | 10,160.52 | 1,344,950 | 5.04 | 300,328 | 3.46 | 22.40 | 0.65 |
| 56 | 25-Feb | 734.05 | 745.95 | 726.70 | 741.40 | 738.77 | 0.87 | 10,101.25 | 650,724 | 2.44 | 227,182 | 2.62 | 16.78 | 0.49 |
| 57 | 24-Feb | 712.00 | 742.80 | 697.00 | 735.00 | 723.05 | 1.46 | 10,014.00 | 692,155 | 2.59 | 145,281 | 1.67 | 10.50 | 0.31 |
| 58 | 21-Feb | 716.00 | 734.00 | 714.00 | 724.40 | 725.59 | 1.48 | 9,869.63 | 794,020 | 2.98 | 220,268 | 2.54 | 15.98 | 0.47 |
| 59 | 20-Feb | 690.40 | 723.40 | 688.30 | 713.85 | 710.67 | 3.83 | 9,725.89 | 990,394 | 3.71 | 200,993 | 2.31 | 14.28 | 0.43 |
| 60 | 19-Feb | 660.90 | 708.00 | 652.20 | 687.55 | 688.03 | 4.16 | 9,367.57 | 779,887 | 2.92 | 139,314 | 1.60 | 9.59 | 0.30 |
| 61 | 18-Feb | 658.45 | 667.50 | 647.30 | 660.10 | 657.77 | 0.28 | 8,993.57 | 447,817 | 1.68 | 111,685 | 1.29 | 7.35 | 0.24 |
| 62 | 17-Feb | 659.00 | 668.80 | 644.55 | 658.25 | 655.86 | -0.11 | 8,968.37 | 378,368 | 1.42 | 95,541 | 1.10 | 6.27 | 0.21 |
| 63 | 14-Feb | 699.45 | 702.10 | 650.00 | 659.00 | 666.48 | -5.78 | 8,978.00 | 641,882 | 2.41 | 198,805 | 2.29 | 13.25 | 0.43 |
| 64 | 13-Feb | 707.90 | 723.00 | 695.05 | 699.45 | 710.09 | -1.10 | 9,529.70 | 391,982 | 1.47 | 89,505 | 1.03 | 6.36 | 0.19 |
| 65 | 12-Feb | 728.75 | 728.75 | 678.45 | 707.25 | 701.50 | -2.41 | 9,635.97 | 949,384 | 3.56 | 213,540 | 2.46 | 14.98 | 0.46 |
| 66 | 11-Feb | 747.00 | 748.85 | 707.70 | 724.75 | 726.58 | -2.47 | 9,874.40 | 1,414,713 | 5.30 | 320,801 | 3.69 | 23.31 | 0.69 |
| 67 | 10-Feb | 720.05 | 750.00 | 718.55 | 743.10 | 734.77 | 3.19 | 10,124.41 | 1,258,715 | 4.72 | 367,808 | 4.24 | 27.03 | 0.79 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO