| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 260.54 | 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 | SiS14: 50 | ||||
| High/Low Price | Quarter: 333.0 / 231.55 | Month: 280.45 / 248.0 | Week: 261.0 / 255.0 | Day: 273.35 / 267.5 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 270.00 | 273.35 | 267.50 | 269.90 | 270.35 | -0.06 | 35,078.33 | 1,716,249 | 2.08 | 919,147 | 2.78 | 24.85 | 59 |
| 2 | 10-Jul | 263.90 | 271.10 | 262.95 | 270.05 | 268.45 | 2.78 | 35,097.82 | 2,933,261 | 3.55 | 1,509,522 | 4.56 | 40.52 | 96 |
| 3 | 09-Jul | 263.90 | 267.35 | 261.65 | 262.75 | 264.56 | -0.19 | 34,149.06 | 1,849,784 | 2.24 | 839,109 | 2.54 | 22.20 | 53 |
| 4 | 08-Jul | 257.85 | 263.90 | 256.50 | 263.25 | 260.94 | 2.35 | 34,214.04 | 2,514,875 | 3.04 | 1,369,920 | 4.14 | 35.75 | 87 |
| 5 | 07-Jul | 256.15 | 257.90 | 255.00 | 257.20 | 256.81 | 0.41 | 33,427.73 | 1,327,747 | 1.61 | 789,738 | 2.39 | 20.28 | 50 |
| 6 | 04-Jul | 256.65 | 257.75 | 255.00 | 256.15 | 256.29 | -0.19 | 33,291.27 | 1,099,740 | 1.33 | 551,883 | 1.67 | 14.14 | 35 |
| 7 | 03-Jul | 258.05 | 258.50 | 256.00 | 256.65 | 257.19 | -0.31 | 33,356.25 | 932,814 | 1.13 | 471,237 | 1.42 | 12.12 | 30 |
| 8 | 02-Jul | 259.55 | 259.60 | 256.70 | 257.45 | 257.66 | -0.37 | 33,460.23 | 1,006,354 | 1.22 | 516,160 | 1.56 | 13.30 | 33 |
| 9 | 01-Jul | 260.00 | 260.90 | 258.00 | 258.40 | 259.03 | -0.60 | 33,583.70 | 1,266,092 | 1.53 | 640,406 | 1.94 | 16.59 | 41 |
| 10 | 30-Jun | 260.00 | 261.00 | 258.30 | 259.95 | 259.64 | 0.29 | 33,785.15 | 1,090,525 | 1.32 | 493,071 | 1.49 | 12.80 | 31 |
| 11 | 27-Jun | 258.85 | 265.20 | 258.25 | 259.20 | 261.17 | 0.62 | 33,687.67 | 2,487,215 | 3.01 | 871,906 | 2.64 | 22.77 | 56 |
| 12 | 26-Jun | 259.80 | 261.20 | 256.40 | 257.60 | 257.62 | -0.73 | 33,479.72 | 1,439,756 | 1.74 | 822,470 | 2.49 | 21.19 | 52 |
| 13 | 25-Jun | 257.00 | 259.90 | 256.30 | 259.50 | 258.83 | 1.51 | 33,726.66 | 826,794 | 1.00 | 392,838 | 1.19 | 10.17 | 25 |
| 14 | 24-Jun | 259.05 | 260.60 | 253.75 | 255.65 | 256.91 | -0.14 | 33,226.28 | 1,747,242 | 2.11 | 801,421 | 2.42 | 20.59 | 51 |
| 15 | 23-Jun | 256.20 | 258.30 | 255.05 | 256.00 | 256.30 | -0.27 | 33,271.00 | 894,768 | 1.08 | 414,948 | 1.25 | 10.64 | 26 |
| 16 | 20-Jun | 256.85 | 258.65 | 254.70 | 256.70 | 256.75 | -0.06 | 33,362.75 | 1,632,206 | 1.97 | 823,400 | 2.49 | 21.14 | 52 |
| 17 | 19-Jun | 262.00 | 263.25 | 255.00 | 256.85 | 258.42 | -2.75 | 33,382.24 | 1,374,153 | 1.66 | 694,242 | 2.10 | 17.94 | 44 |
| 18 | 18-Jun | 262.00 | 265.00 | 260.10 | 264.10 | 262.52 | 0.78 | 34,324.51 | 1,358,406 | 1.64 | 554,589 | 1.68 | 14.56 | 35 |
| 19 | 17-Jun | 264.70 | 265.80 | 261.00 | 262.05 | 262.70 | -0.96 | 34,058.08 | 1,119,640 | 1.35 | 586,254 | 1.77 | 15.40 | 37 |
| 20 | 16-Jun | 266.20 | 267.45 | 262.35 | 264.60 | 263.88 | -0.60 | 34,389.50 | 1,159,919 | 1.40 | 486,772 | 1.47 | 12.84 | 31 |
| 21 | 13-Jun | 263.75 | 267.25 | 262.90 | 266.20 | 265.28 | -0.52 | 34,597.44 | 1,056,492 | 1.28 | 445,248 | 1.35 | 11.81 | 28 |
| 22 | 12-Jun | 280.90 | 280.90 | 267.00 | 267.60 | 271.62 | -3.04 | 34,779.40 | 2,360,592 | 2.86 | 1,175,249 | 3.55 | 31.92 | 75 |
| 23 | 11-Jun | 280.00 | 280.70 | 272.55 | 276.00 | 276.95 | -0.74 | 35,871.00 | 1,726,034 | 2.09 | 843,864 | 2.55 | 23.37 | 54 |
| 24 | 10-Jun | 269.40 | 279.25 | 266.80 | 278.05 | 274.76 | 3.83 | 36,137.56 | 4,605,354 | 5.57 | 2,394,315 | 7.24 | 65.79 | 153 |
| 25 | 09-Jun | 265.50 | 268.50 | 264.65 | 267.80 | 267.18 | 1.50 | 34,805.39 | 1,162,357 | 1.41 | 556,296 | 1.68 | 14.86 | 35 |
| 26 | 06-Jun | 265.50 | 266.50 | 263.20 | 263.85 | 264.15 | -0.53 | 34,292.02 | 1,296,719 | 1.57 | 743,004 | 2.25 | 19.63 | 47 |
| 27 | 05-Jun | 269.10 | 270.20 | 265.05 | 265.25 | 266.38 | -1.28 | 34,473.97 | 1,416,431 | 1.71 | 941,232 | 2.84 | 25.07 | 60 |
| 28 | 04-Jun | 269.45 | 270.65 | 266.20 | 268.70 | 268.32 | -0.52 | 34,922.36 | 845,015 | 1.02 | 330,871 | 1.00 | 8.88 | 21 |
| 29 | 03-Jun | 271.55 | 273.60 | 267.05 | 270.10 | 269.68 | -0.04 | 35,104.32 | 1,716,464 | 2.08 | 892,660 | 2.70 | 24.07 | 57 |
| 30 | 02-Jun | 268.95 | 273.90 | 268.10 | 270.20 | 270.32 | -1.75 | 35,117.32 | 2,373,477 | 2.87 | 1,026,350 | 3.10 | 27.74 | 65 |
| 31 | 30-May | 265.00 | 279.85 | 263.80 | 275.00 | 274.26 | 4.19 | 35,741.00 | 17,924,411 | 21.68 | 12,271,403 | 37.09 | 336.56 | 782 |
| 32 | 29-May | 264.90 | 266.20 | 262.30 | 263.95 | 263.96 | 0.15 | 34,305.02 | 932,581 | 1.13 | 430,504 | 1.30 | 11.36 | 27 |
| 33 | 28-May | 267.75 | 269.40 | 262.55 | 263.55 | 265.35 | -1.51 | 34,253.03 | 1,702,213 | 2.06 | 862,436 | 2.61 | 22.88 | 55 |
| 34 | 27-May | 261.45 | 276.25 | 257.20 | 267.60 | 269.68 | 3.42 | 34,779.40 | 6,702,440 | 8.11 | 2,226,259 | 6.73 | 60.04 | 142 |
| 35 | 26-May | 260.70 | 265.65 | 258.00 | 258.75 | 260.60 | -0.46 | 33,629.18 | 2,194,361 | 2.65 | 1,249,844 | 3.78 | 32.57 | 80 |
| 36 | 23-May | 259.60 | 261.85 | 256.75 | 259.95 | 259.79 | 0.95 | 33,785.15 | 1,186,946 | 1.44 | 598,832 | 1.81 | 15.56 | 38 |
| 37 | 22-May | 261.00 | 263.60 | 256.20 | 257.50 | 258.42 | -1.06 | 33,466.72 | 1,698,030 | 2.05 | 849,498 | 2.57 | 21.95 | 54 |
| 38 | 21-May | 262.35 | 265.45 | 258.75 | 260.25 | 261.72 | -0.80 | 33,824.14 | 1,312,941 | 1.59 | 619,133 | 1.87 | 16.20 | 39 |
| 39 | 20-May | 270.90 | 272.55 | 261.10 | 262.35 | 265.62 | -2.49 | 34,097.07 | 1,638,768 | 1.98 | 917,604 | 2.77 | 24.37 | 58 |
| 40 | 19-May | 270.55 | 275.80 | 268.30 | 269.05 | 271.79 | -0.48 | 34,967.85 | 1,548,977 | 1.87 | 662,525 | 2.00 | 18.01 | 42 |
| 41 | 16-May | 268.50 | 272.90 | 267.35 | 270.35 | 270.67 | 1.25 | 35,136.81 | 1,729,990 | 2.09 | 760,651 | 2.30 | 20.59 | 48 |
| 42 | 15-May | 267.70 | 270.35 | 266.20 | 267.00 | 268.42 | 0.13 | 34,701.00 | 1,577,098 | 1.91 | 865,661 | 2.62 | 23.24 | 55 |
| 43 | 14-May | 265.90 | 270.90 | 264.80 | 266.65 | 267.59 | 1.35 | 34,655.93 | 2,169,760 | 2.62 | 1,307,645 | 3.95 | 34.99 | 83 |
| 44 | 13-May | 265.00 | 265.25 | 261.45 | 263.10 | 263.36 | 0.06 | 34,194.54 | 2,151,291 | 2.60 | 1,178,968 | 3.56 | 31.05 | 75 |
| 45 | 12-May | 259.75 | 268.30 | 258.35 | 262.95 | 263.25 | 4.10 | 34,175.05 | 2,682,671 | 3.24 | 1,341,438 | 4.05 | 35.31 | 85 |
| 46 | 09-May | 250.70 | 256.85 | 248.00 | 252.60 | 250.82 | -0.67 | 32,829.88 | 1,627,356 | 1.97 | 641,116 | 1.94 | 16.08 | 41 |
| 47 | 08-May | 262.00 | 266.45 | 252.50 | 254.30 | 259.56 | -2.81 | 33,050.83 | 1,778,079 | 2.15 | 1,016,131 | 3.07 | 26.37 | 65 |
| 48 | 07-May | 255.50 | 264.50 | 254.70 | 261.65 | 261.70 | 1.22 | 34,006.09 | 1,618,598 | 1.96 | 712,441 | 2.15 | 18.64 | 45 |
| 49 | 06-May | 274.00 | 275.90 | 256.70 | 258.50 | 264.60 | -5.67 | 33,596.69 | 1,640,141 | 1.98 | 884,256 | 2.67 | 23.40 | 56 |
| 50 | 05-May | 269.10 | 280.45 | 268.50 | 274.05 | 275.35 | 1.92 | 35,617.69 | 2,688,915 | 3.25 | 742,143 | 2.24 | 20.43 | 47 |
| 51 | 02-May | 267.00 | 272.70 | 265.20 | 268.90 | 268.63 | 0.69 | 34,948.36 | 1,697,886 | 2.05 | 721,087 | 2.18 | 19.37 | 46 |
| 52 | 30-Apr | 268.70 | 269.70 | 263.60 | 267.05 | 266.73 | -0.32 | 34,707.92 | 1,873,412 | 2.27 | 815,569 | 2.46 | 21.75 | 52 |
| 53 | 29-Apr | 275.00 | 277.00 | 261.10 | 267.90 | 267.52 | -4.06 | 34,818.39 | 5,928,772 | 7.17 | 2,554,940 | 7.72 | 68.35 | 163 |
| 54 | 28-Apr | 273.75 | 287.00 | 271.00 | 279.25 | 280.44 | 1.93 | 36,293.53 | 2,516,895 | 3.04 | 1,085,175 | 3.28 | 30.43 | 69 |
| 55 | 25-Apr | 284.45 | 284.45 | 270.90 | 273.95 | 275.82 | -3.32 | 35,604.70 | 1,505,433 | 1.82 | 704,672 | 2.13 | 19.44 | 45 |
| 56 | 24-Apr | 282.10 | 286.30 | 282.10 | 283.35 | 284.14 | -0.19 | 36,826.39 | 857,186 | 1.04 | 447,271 | 1.35 | 12.71 | 28 |
| 57 | 23-Apr | 285.05 | 285.90 | 278.35 | 283.90 | 282.56 | 0.11 | 36,897.88 | 1,216,106 | 1.47 | 539,208 | 1.63 | 15.24 | 34 |
| 58 | 22-Apr | 285.50 | 289.30 | 283.10 | 283.60 | 285.71 | -0.61 | 36,858.89 | 1,170,170 | 1.42 | 523,118 | 1.58 | 14.95 | 33 |
| 59 | 21-Apr | 284.45 | 291.20 | 281.75 | 285.35 | 286.67 | 0.32 | 37,086.33 | 2,188,740 | 2.65 | 1,060,688 | 3.21 | 30.41 | 68 |
| 60 | 17-Apr | 283.20 | 287.35 | 281.15 | 284.45 | 283.95 | 0.49 | 36,969.36 | 1,999,708 | 2.42 | 958,157 | 2.90 | 27.21 | 61 |
| 61 | 16-Apr | 282.85 | 285.20 | 280.00 | 283.05 | 283.04 | 1.00 | 36,787.40 | 1,581,195 | 1.91 | 829,414 | 2.51 | 23.48 | 53 |
| 62 | 15-Apr | 275.70 | 284.50 | 274.50 | 280.25 | 279.76 | 2.83 | 36,423.49 | 3,379,856 | 4.09 | 1,587,937 | 4.80 | 44.42 | 98 |
| 63 | 11-Apr | 275.00 | 279.70 | 271.30 | 272.55 | 275.13 | 0.31 | 35,422.74 | 1,553,155 | 1.88 | 640,345 | 1.94 | 17.62 | 39 |
| 64 | 09-Apr | 276.00 | 276.00 | 270.75 | 271.70 | 272.73 | -1.36 | 35,312.27 | 933,340 | 1.13 | 368,206 | 1.11 | 10.04 | 23 |
| 65 | 08-Apr | 273.00 | 277.25 | 270.40 | 275.45 | 274.10 | 2.11 | 35,799.65 | 3,005,106 | 3.63 | 1,295,917 | 3.92 | 35.52 | 80 |
| 66 | 07-Apr | 250.00 | 271.40 | 246.15 | 269.75 | 262.70 | 1.35 | 35,058.83 | 3,240,382 | 3.92 | 1,330,184 | 4.02 | 34.94 | 82 |
| 67 | 04-Apr | 272.25 | 274.35 | 262.75 | 266.15 | 267.59 | -1.55 | 34,590.95 | 2,039,939 | 2.47 | 705,778 | 2.13 | 18.89 | 43 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL