| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 403.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 08-Aug-2024 | Bumper: 268.5; Drift%: -3.17 |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 231.55 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,299,678,605 | Low52 Date: 12-Feb-2025 | SHP: 74.36 / 4.31 / 8.9 / 12.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.56 | ||||
| High/Low Price | Quarter: 333.0 / 231.55 | Month: 270.13 / 233.94 | Week: 272.9 / 258.35 | Day: 265.45 / 258.75 | Float67: 0.59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 262.35 | 265.45 | 258.75 | 260.25 | 261.72 | -0.80 | 33,824.14 | 1,312,941 | 1.53 | 619,133 | 1.68 | 16.20 | 0.39 |
| 2 | 20-May | 270.90 | 272.55 | 261.10 | 262.35 | 265.62 | -2.49 | 34,097.07 | 1,638,768 | 1.91 | 917,604 | 2.49 | 24.37 | 0.58 |
| 3 | 19-May | 270.55 | 275.80 | 268.30 | 269.05 | 271.79 | -0.48 | 34,967.85 | 1,548,977 | 1.81 | 662,525 | 1.80 | 18.01 | 0.42 |
| 4 | 16-May | 268.50 | 272.90 | 267.35 | 270.35 | 270.67 | 1.25 | 35,136.81 | 1,729,990 | 2.02 | 760,651 | 2.07 | 20.59 | 0.48 |
| 5 | 15-May | 267.70 | 270.35 | 266.20 | 267.00 | 268.42 | 0.13 | 34,701.00 | 1,577,098 | 1.84 | 865,661 | 2.35 | 23.24 | 0.55 |
| 6 | 14-May | 265.90 | 270.90 | 264.80 | 266.65 | 267.59 | 1.35 | 34,655.93 | 2,169,760 | 2.53 | 1,307,645 | 3.55 | 34.99 | 0.83 |
| 7 | 13-May | 265.00 | 265.25 | 261.45 | 263.10 | 263.36 | 0.06 | 34,194.54 | 2,151,291 | 2.51 | 1,178,968 | 3.20 | 31.05 | 0.75 |
| 8 | 12-May | 259.75 | 268.30 | 258.35 | 262.95 | 263.25 | 4.10 | 34,175.05 | 2,682,671 | 3.13 | 1,341,438 | 3.64 | 35.31 | 0.85 |
| 9 | 09-May | 250.70 | 256.85 | 248.00 | 252.60 | 250.82 | -0.67 | 32,829.88 | 1,627,356 | 1.90 | 641,116 | 1.74 | 16.08 | 0.41 |
| 10 | 08-May | 262.00 | 266.45 | 252.50 | 254.30 | 259.56 | -2.81 | 33,050.83 | 1,778,079 | 2.07 | 1,016,131 | 2.76 | 26.37 | 0.65 |
| 11 | 07-May | 255.50 | 264.50 | 254.70 | 261.65 | 261.70 | 1.22 | 34,006.09 | 1,618,598 | 1.89 | 712,441 | 1.93 | 18.64 | 0.45 |
| 12 | 06-May | 274.00 | 275.90 | 256.70 | 258.50 | 264.60 | -5.67 | 33,596.69 | 1,640,141 | 1.91 | 884,256 | 2.40 | 23.40 | 0.56 |
| 13 | 05-May | 269.10 | 280.45 | 268.50 | 274.05 | 275.35 | 1.92 | 35,617.69 | 2,688,915 | 3.14 | 742,143 | 2.02 | 20.43 | 0.47 |
| 14 | 02-May | 267.00 | 272.70 | 265.20 | 268.90 | 268.63 | 0.69 | 34,948.36 | 1,697,886 | 1.98 | 721,087 | 1.96 | 19.37 | 0.46 |
| 15 | 30-Apr | 268.70 | 269.70 | 263.60 | 267.05 | 266.73 | -0.32 | 34,707.92 | 1,873,412 | 2.19 | 815,569 | 2.21 | 21.75 | 0.52 |
| 16 | 29-Apr | 275.00 | 277.00 | 261.10 | 267.90 | 267.52 | -4.06 | 34,818.39 | 5,928,772 | 6.92 | 2,554,940 | 6.94 | 68.35 | 1.63 |
| 17 | 28-Apr | 273.75 | 287.00 | 271.00 | 279.25 | 280.44 | 1.93 | 36,293.53 | 2,516,895 | 2.94 | 1,085,175 | 2.95 | 30.43 | 0.69 |
| 18 | 25-Apr | 284.45 | 284.45 | 270.90 | 273.95 | 275.82 | -3.32 | 35,604.70 | 1,505,433 | 1.76 | 704,672 | 1.91 | 19.44 | 0.45 |
| 19 | 24-Apr | 282.10 | 286.30 | 282.10 | 283.35 | 284.14 | -0.19 | 36,826.39 | 857,186 | 1.00 | 447,271 | 1.21 | 12.71 | 0.28 |
| 20 | 23-Apr | 285.05 | 285.90 | 278.35 | 283.90 | 282.56 | 0.11 | 36,897.88 | 1,216,106 | 1.42 | 539,208 | 1.46 | 15.24 | 0.34 |
| 21 | 22-Apr | 285.50 | 289.30 | 283.10 | 283.60 | 285.71 | -0.61 | 36,858.89 | 1,170,170 | 1.37 | 523,118 | 1.42 | 14.95 | 0.33 |
| 22 | 21-Apr | 284.45 | 291.20 | 281.75 | 285.35 | 286.67 | 0.32 | 37,086.33 | 2,188,740 | 2.55 | 1,060,688 | 2.88 | 30.41 | 0.68 |
| 23 | 17-Apr | 283.20 | 287.35 | 281.15 | 284.45 | 283.95 | 0.49 | 36,969.36 | 1,999,708 | 2.33 | 958,157 | 2.60 | 27.21 | 0.61 |
| 24 | 16-Apr | 282.85 | 285.20 | 280.00 | 283.05 | 283.04 | 1.00 | 36,787.40 | 1,581,195 | 1.84 | 829,414 | 2.25 | 23.48 | 0.53 |
| 25 | 15-Apr | 275.70 | 284.50 | 274.50 | 280.25 | 279.76 | 2.83 | 36,423.49 | 3,379,856 | 3.94 | 1,587,937 | 4.31 | 44.42 | 0.98 |
| 26 | 11-Apr | 275.00 | 279.70 | 271.30 | 272.55 | 275.13 | 0.31 | 35,422.74 | 1,553,155 | 1.81 | 640,345 | 1.74 | 17.62 | 0.39 |
| 27 | 09-Apr | 276.00 | 276.00 | 270.75 | 271.70 | 272.73 | -1.36 | 35,312.27 | 933,340 | 1.09 | 368,206 | 1.00 | 10.04 | 0.23 |
| 28 | 08-Apr | 273.00 | 277.25 | 270.40 | 275.45 | 274.10 | 2.11 | 35,799.65 | 3,005,106 | 3.51 | 1,295,917 | 3.52 | 35.52 | 0.80 |
| 29 | 07-Apr | 250.00 | 271.40 | 246.15 | 269.75 | 262.70 | 1.35 | 35,058.83 | 3,240,382 | 3.78 | 1,330,184 | 3.61 | 34.94 | 0.82 |
| 30 | 04-Apr | 272.25 | 274.35 | 262.75 | 266.15 | 267.59 | -1.55 | 34,590.95 | 2,039,939 | 2.38 | 705,778 | 1.92 | 18.89 | 0.43 |
| 31 | 03-Apr | 263.70 | 271.35 | 263.15 | 270.35 | 269.01 | 1.07 | 35,136.81 | 1,461,193 | 1.70 | 681,864 | 1.85 | 18.34 | 0.42 |
| 32 | 02-Apr | 265.50 | 268.50 | 259.50 | 267.50 | 264.92 | 0.75 | 34,766.40 | 1,280,240 | 1.49 | 556,428 | 1.51 | 14.74 | 0.34 |
| 33 | 01-Apr | 258.00 | 269.90 | 257.20 | 265.50 | 265.86 | 2.78 | 34,506.47 | 2,571,238 | 3.00 | 1,182,702 | 3.21 | 31.44 | 0.73 |
| 34 | 28-Mar | 256.00 | 261.99 | 255.00 | 258.32 | 258.46 | 0.91 | 33,573.30 | 2,878,108 | 3.36 | 1,637,385 | 4.45 | 42.32 | 1.01 |
| 35 | 27-Mar | 250.68 | 258.00 | 248.28 | 255.99 | 253.26 | 2.07 | 33,270.47 | 3,491,989 | 4.07 | 1,817,910 | 4.94 | 46.04 | 1.12 |
| 36 | 26-Mar | 260.00 | 262.40 | 250.00 | 250.81 | 254.85 | -3.37 | 32,597.24 | 2,048,951 | 2.39 | 1,069,353 | 2.90 | 27.25 | 0.66 |
| 37 | 25-Mar | 264.74 | 264.89 | 254.10 | 259.55 | 259.24 | -0.84 | 33,733.16 | 2,435,621 | 2.84 | 1,251,862 | 3.40 | 32.45 | 0.77 |
| 38 | 24-Mar | 267.70 | 270.13 | 261.00 | 261.75 | 265.41 | -1.32 | 34,019.09 | 1,896,034 | 2.21 | 1,086,295 | 2.95 | 28.83 | 0.67 |
| 39 | 21-Mar | 254.88 | 266.70 | 254.54 | 265.25 | 262.42 | 4.07 | 34,473.97 | 2,999,650 | 3.50 | 1,730,676 | 4.70 | 45.42 | 1.07 |
| 40 | 20-Mar | 257.70 | 261.05 | 253.50 | 254.88 | 256.17 | -0.09 | 33,126.21 | 1,914,761 | 2.23 | 1,068,200 | 2.90 | 27.36 | 0.66 |
| 41 | 19-Mar | 250.00 | 256.20 | 249.50 | 255.10 | 253.60 | 2.81 | 33,154.80 | 1,733,594 | 2.02 | 944,970 | 2.57 | 23.96 | 0.58 |
| 42 | 18-Mar | 248.00 | 249.55 | 246.00 | 248.13 | 248.09 | 1.13 | 32,248.93 | 1,110,693 | 1.30 | 619,508 | 1.68 | 15.37 | 0.38 |
| 43 | 17-Mar | 247.26 | 250.00 | 244.50 | 245.36 | 246.41 | -0.69 | 31,888.91 | 1,577,992 | 1.84 | 1,096,895 | 2.98 | 27.03 | 0.68 |
| 44 | 13-Mar | 251.00 | 252.63 | 246.00 | 247.07 | 249.07 | -1.28 | 32,111.16 | 942,694 | 1.10 | 485,851 | 1.32 | 12.10 | 0.30 |
| 45 | 12-Mar | 257.70 | 258.70 | 247.50 | 250.28 | 251.99 | -1.85 | 32,528.36 | 1,552,392 | 1.81 | 862,403 | 2.34 | 21.73 | 0.53 |
| 46 | 11-Mar | 249.00 | 258.70 | 248.92 | 255.00 | 253.91 | 1.02 | 33,141.00 | 1,939,401 | 2.26 | 937,827 | 2.55 | 23.81 | 0.58 |
| 47 | 10-Mar | 261.70 | 264.80 | 250.61 | 252.42 | 256.98 | -3.23 | 32,806.49 | 1,704,806 | 1.99 | 744,141 | 2.02 | 19.12 | 0.46 |
| 48 | 07-Mar | 258.63 | 263.20 | 257.29 | 260.84 | 260.67 | 0.85 | 33,900.82 | 1,348,933 | 1.57 | 678,935 | 1.84 | 17.70 | 0.42 |
| 49 | 06-Mar | 261.00 | 261.70 | 255.65 | 258.63 | 258.69 | 0.08 | 33,613.59 | 1,648,512 | 1.92 | 764,203 | 2.08 | 19.77 | 0.47 |
| 50 | 05-Mar | 245.60 | 260.90 | 245.60 | 258.42 | 254.87 | 7.73 | 33,586.29 | 4,698,429 | 5.48 | 1,215,019 | 3.30 | 30.97 | 0.75 |
| 51 | 04-Mar | 242.50 | 245.44 | 237.84 | 239.87 | 240.77 | -1.17 | 31,175.39 | 1,693,378 | 1.98 | 843,599 | 2.29 | 20.31 | 0.52 |
| 52 | 03-Mar | 246.30 | 250.68 | 233.94 | 242.72 | 240.27 | -1.39 | 31,545.80 | 1,876,678 | 2.19 | 814,390 | 2.21 | 19.57 | 0.50 |
| 53 | 28-Feb | 244.90 | 247.40 | 240.15 | 246.15 | 244.70 | 0.16 | 31,991.59 | 2,014,703 | 2.35 | 979,373 | 2.66 | 23.97 | 0.69 |
| 54 | 27-Feb | 259.00 | 259.10 | 243.95 | 245.75 | 247.77 | -4.51 | 31,939.60 | 1,464,119 | 1.71 | 685,066 | 1.86 | 16.97 | 0.48 |
| 55 | 25-Feb | 263.40 | 264.40 | 255.60 | 257.35 | 260.80 | -2.15 | 33,447.23 | 983,434 | 1.15 | 382,083 | 1.04 | 9.96 | 0.27 |
| 56 | 24-Feb | 257.50 | 264.00 | 252.65 | 263.00 | 259.99 | 1.02 | 34,181.00 | 1,442,637 | 1.68 | 543,444 | 1.48 | 14.13 | 0.38 |
| 57 | 21-Feb | 263.00 | 264.35 | 257.50 | 260.35 | 260.77 | -1.01 | 33,837.13 | 1,000,368 | 1.17 | 352,398 | 0.96 | 9.19 | 0.25 |
| 58 | 20-Feb | 250.15 | 264.00 | 250.00 | 263.00 | 258.53 | 3.67 | 34,181.00 | 1,676,625 | 1.96 | 670,612 | 1.82 | 17.34 | 0.47 |
| 59 | 19-Feb | 254.70 | 260.55 | 250.10 | 253.70 | 256.43 | -1.00 | 32,972.85 | 2,172,569 | 2.53 | 489,200 | 1.33 | 12.54 | 0.35 |
| 60 | 18-Feb | 236.00 | 259.00 | 235.65 | 256.25 | 249.56 | 8.70 | 33,304.26 | 6,032,589 | 7.04 | 1,571,625 | 4.27 | 39.22 | 1.11 |
| 61 | 17-Feb | 236.00 | 239.10 | 231.80 | 235.75 | 235.66 | -0.30 | 30,639.92 | 1,353,405 | 1.58 | 473,467 | 1.29 | 11.16 | 0.33 |
| 62 | 14-Feb | 245.70 | 246.75 | 233.45 | 236.45 | 238.76 | -3.17 | 30,730.90 | 1,293,322 | 1.51 | 624,358 | 1.70 | 14.91 | 0.44 |
| 63 | 13-Feb | 241.05 | 251.45 | 239.15 | 244.20 | 245.77 | 1.64 | 31,738.15 | 2,738,948 | 3.20 | 1,244,262 | 3.38 | 30.58 | 0.88 |
| 64 | 12-Feb | 246.70 | 247.25 | 231.55 | 240.25 | 238.53 | -1.80 | 31,224.78 | 2,623,532 | 3.06 | 1,259,037 | 3.42 | 30.03 | 0.89 |
| 65 | 11-Feb | 258.05 | 259.45 | 243.35 | 244.65 | 247.84 | -5.39 | 31,796.64 | 2,923,132 | 3.41 | 1,512,340 | 4.11 | 37.48 | 1.07 |
| 66 | 10-Feb | 265.65 | 266.75 | 257.85 | 258.60 | 260.17 | -3.13 | 33,609.69 | 1,030,161 | 1.20 | 520,510 | 1.41 | 13.54 | 0.37 |
| 67 | 07-Feb | 271.50 | 271.50 | 263.55 | 266.95 | 267.20 | -0.93 | 34,694.92 | 931,733 | 1.09 | 432,423 | 1.17 | 11.55 | 0.30 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL