| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 291.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 179.90 | Low52 Price: 171.19 | Barrier: 187.17; Drift%: -1.88 |
| Basic Industry: Edible Oil | Total Equity: 1,299,678,605 | Low52 Date: 16-Mar-2026 | SHP: 56.94 / 21.15 / 9.28 / 12.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 144 | ||||
| High/Low Price | Quarter: 333.0 / 231.55 | Month: 261.5 / 235.0 | Week: 201.54 / 188.08 | Day: 184.3 / 177.2 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 179.77 | 184.30 | 177.20 | 183.71 | 180.04 | 0.59 | 23,876.40 | 1,639,682 | 3.09 | 532,933 | 2.36 | 9.59 | 33 |
| 2 | 01-Apr | 182.99 | 187.17 | 181.15 | 182.63 | 183.15 | 2.73 | 23,736.03 | 2,087,071 | 3.94 | 774,809 | 3.43 | 14.19 | 48 |
| 3 | 30-Mar | 181.58 | 185.21 | 175.00 | 177.77 | 179.47 | -4.12 | 23,104.39 | 4,499,593 | 8.48 | 1,842,750 | 8.16 | 33.07 | 115 |
| 4 | 27-Mar | 184.00 | 187.95 | 180.53 | 185.40 | 184.05 | 1.39 | 24,096.04 | 5,301,802 | 10.00 | 2,650,684 | 11.74 | 48.79 | 166 |
| 5 | 25-Mar | 181.03 | 189.90 | 181.03 | 182.85 | 186.28 | 1.50 | 23,764.62 | 5,810,302 | 10.96 | 2,648,451 | 11.73 | 49.34 | 166 |
| 6 | 24-Mar | 177.95 | 182.00 | 173.70 | 180.14 | 177.80 | 2.73 | 23,412.41 | 3,962,812 | 7.47 | 1,496,887 | 6.63 | 26.61 | 94 |
| 7 | 23-Mar | 189.20 | 189.33 | 174.00 | 175.36 | 178.15 | -8.71 | 22,791.16 | 6,266,809 | 11.82 | 2,118,134 | 9.38 | 37.73 | 132 |
| 8 | 20-Mar | 178.74 | 195.99 | 177.26 | 192.10 | 190.47 | 8.97 | 24,966.83 | 25,383,780 | 47.87 | 7,779,354 | 34.46 | 148.17 | 487 |
| 9 | 19-Mar | 175.00 | 178.75 | 174.31 | 176.28 | 176.53 | -0.56 | 22,910.73 | 2,471,187 | 4.66 | 1,149,662 | 5.09 | 20.29 | 72 |
| 10 | 18-Mar | 176.00 | 180.00 | 175.28 | 177.27 | 177.64 | 1.29 | 23,039.40 | 6,886,693 | 12.99 | 3,454,462 | 15.30 | 61.37 | 216 |
| 11 | 17-Mar | 173.55 | 178.00 | 173.06 | 175.01 | 175.34 | 1.57 | 22,745.68 | 7,193,126 | 13.56 | 3,337,719 | 14.78 | 58.52 | 209 |
| 12 | 16-Mar | 173.00 | 175.96 | 171.19 | 172.30 | 173.43 | -0.34 | 22,393.46 | 2,930,835 | 5.53 | 1,335,027 | 5.91 | 23.15 | 84 |
| 13 | 13-Mar | 177.00 | 179.65 | 172.21 | 172.89 | 175.41 | -1.85 | 22,470.14 | 3,318,069 | 6.26 | 1,230,404 | 5.45 | 21.58 | 77 |
| 14 | 12-Mar | 181.00 | 181.10 | 175.60 | 176.15 | 177.98 | -1.81 | 22,893.84 | 5,229,605 | 9.86 | 1,811,959 | 8.03 | 32.25 | 113 |
| 15 | 11-Mar | 179.94 | 198.81 | 178.00 | 179.40 | 188.01 | 0.22 | 23,316.23 | 36,726,500 | 69.25 | 4,319,090 | 19.13 | 81.20 | 270 |
| 16 | 10-Mar | 177.01 | 180.95 | 176.29 | 179.01 | 178.58 | 1.94 | 23,265.55 | 3,607,758 | 6.80 | 2,902,731 | 12.86 | 51.84 | 182 |
| 17 | 09-Mar | 174.00 | 177.90 | 172.01 | 175.60 | 175.30 | -0.93 | 22,822.36 | 2,105,247 | 3.97 | 1,057,923 | 4.69 | 18.55 | 66 |
| 18 | 06-Mar | 179.02 | 181.99 | 176.94 | 177.24 | 178.92 | -0.89 | 23,035.50 | 1,501,513 | 2.83 | 841,993 | 3.73 | 15.06 | 53 |
| 19 | 05-Mar | 181.99 | 181.99 | 176.93 | 178.84 | 178.47 | -0.48 | 23,243.45 | 1,863,040 | 3.51 | 833,778 | 3.69 | 14.88 | 52 |
| 20 | 04-Mar | 180.11 | 186.50 | 178.02 | 179.70 | 181.76 | -0.33 | 23,355.22 | 3,428,303 | 6.46 | 1,363,634 | 6.04 | 24.79 | 85 |
| 21 | 02-Mar | 180.20 | 184.44 | 179.06 | 180.29 | 181.19 | -4.66 | 23,431.91 | 2,799,429 | 5.28 | 1,565,663 | 6.94 | 28.37 | 98 |
| 22 | 27-Feb | 188.80 | 190.00 | 188.10 | 189.10 | 189.14 | -0.16 | 24,576.92 | 1,183,715 | 2.23 | 757,839 | 3.36 | 14.33 | 47 |
| 23 | 26-Feb | 191.10 | 191.62 | 188.08 | 189.41 | 189.40 | -0.69 | 24,617.21 | 1,421,520 | 2.68 | 844,290 | 3.74 | 15.99 | 53 |
| 24 | 25-Feb | 194.00 | 194.69 | 189.70 | 190.73 | 191.46 | -0.52 | 24,788.77 | 2,314,746 | 4.36 | 1,405,303 | 6.22 | 26.91 | 88 |
| 25 | 24-Feb | 198.00 | 198.01 | 189.82 | 191.73 | 191.68 | -2.01 | 24,918.74 | 2,699,339 | 5.09 | 1,742,184 | 7.72 | 33.39 | 109 |
| 26 | 23-Feb | 201.45 | 201.54 | 195.31 | 195.66 | 197.38 | -1.44 | 25,429.51 | 1,396,622 | 2.63 | 821,149 | 3.64 | 16.21 | 51 |
| 27 | 20-Feb | 200.60 | 200.70 | 194.79 | 198.52 | 197.52 | -0.63 | 25,801.22 | 1,799,156 | 3.39 | 973,122 | 4.31 | 19.22 | 61 |
| 28 | 19-Feb | 203.10 | 203.44 | 199.09 | 199.78 | 200.97 | -1.43 | 25,964.98 | 916,805 | 1.73 | 569,813 | 2.52 | 11.45 | 36 |
| 29 | 18-Feb | 204.94 | 205.17 | 201.80 | 202.67 | 202.73 | -0.68 | 26,340.59 | 1,170,168 | 2.21 | 652,238 | 2.89 | 13.22 | 41 |
| 30 | 17-Feb | 204.00 | 207.60 | 203.00 | 204.05 | 204.71 | 0.07 | 26,519.94 | 1,229,815 | 2.32 | 641,988 | 2.84 | 13.14 | 40 |
| 31 | 16-Feb | 202.00 | 204.24 | 199.40 | 203.90 | 202.95 | 1.16 | 26,500.45 | 1,091,640 | 2.06 | 614,448 | 2.72 | 12.47 | 38 |
| 32 | 13-Feb | 205.00 | 205.45 | 200.20 | 201.57 | 201.88 | -2.29 | 26,197.62 | 1,524,928 | 2.88 | 929,438 | 4.12 | 18.76 | 58 |
| 33 | 12-Feb | 209.74 | 209.99 | 205.70 | 206.30 | 207.03 | -1.57 | 26,812.37 | 980,045 | 1.85 | 507,645 | 2.25 | 10.51 | 32 |
| 34 | 11-Feb | 211.00 | 211.74 | 209.00 | 209.59 | 209.93 | -0.12 | 27,239.96 | 1,280,193 | 2.41 | 912,881 | 4.04 | 19.16 | 57 |
| 35 | 10-Feb | 211.98 | 212.77 | 209.48 | 209.85 | 210.65 | -0.66 | 27,273.76 | 1,274,817 | 2.40 | 627,240 | 2.78 | 13.21 | 39 |
| 36 | 09-Feb | 213.00 | 215.44 | 209.40 | 211.24 | 210.92 | -0.06 | 27,454.41 | 2,375,206 | 4.48 | 1,219,600 | 5.40 | 25.72 | 76 |
| 37 | 06-Feb | 212.10 | 213.12 | 209.30 | 211.36 | 210.59 | -1.59 | 27,470.01 | 946,031 | 1.78 | 346,100 | 1.53 | 7.29 | 21 |
| 38 | 05-Feb | 216.81 | 217.74 | 214.01 | 214.78 | 215.93 | -0.97 | 27,914.50 | 530,310 | 1.00 | 225,761 | 1.00 | 4.87 | 14 |
| 39 | 04-Feb | 214.00 | 220.00 | 212.20 | 216.88 | 216.41 | 0.82 | 28,187.43 | 1,407,707 | 2.65 | 510,811 | 2.26 | 11.05 | 31 |
| 40 | 03-Feb | 216.95 | 218.52 | 213.50 | 215.12 | 215.00 | 1.16 | 27,958.69 | 4,237,926 | 7.99 | 2,858,982 | 12.66 | 61.00 | 172 |
| 41 | 02-Feb | 208.33 | 214.89 | 208.00 | 212.65 | 211.95 | 2.07 | 27,637.67 | 2,429,081 | 4.58 | 1,398,018 | 6.19 | 29.63 | 84 |
| 42 | 01-Feb | 213.97 | 214.45 | 207.50 | 208.33 | 211.54 | -2.64 | 27,076.20 | 761,593 | 1.44 | 300,962 | 1.33 | 6.37 | 18 |
| 43 | 30-Jan | 208.00 | 215.68 | 207.87 | 213.97 | 213.91 | 2.56 | 27,809.22 | 2,048,383 | 3.86 | 1,208,396 | 5.35 | 25.85 | 73 |
| 44 | 29-Jan | 210.90 | 212.28 | 207.10 | 208.63 | 209.07 | -0.55 | 27,115.19 | 866,855 | 1.63 | 423,127 | 1.87 | 8.85 | 25 |
| 45 | 28-Jan | 207.99 | 210.80 | 206.10 | 209.79 | 208.83 | 1.06 | 27,265.96 | 1,229,507 | 2.32 | 716,276 | 3.17 | 14.96 | 43 |
| 46 | 27-Jan | 209.06 | 209.30 | 204.12 | 207.59 | 206.86 | -0.70 | 26,980.03 | 1,172,041 | 2.21 | 443,303 | 1.96 | 9.17 | 27 |
| 47 | 23-Jan | 211.51 | 211.51 | 207.94 | 209.06 | 209.13 | -0.46 | 27,171.08 | 997,078 | 1.88 | 491,489 | 2.18 | 10.28 | 30 |
| 48 | 22-Jan | 210.19 | 212.88 | 208.51 | 210.03 | 210.38 | 0.54 | 27,297.15 | 764,013 | 1.44 | 369,979 | 1.64 | 7.78 | 22 |
| 49 | 21-Jan | 210.00 | 210.46 | 205.42 | 208.91 | 208.41 | -0.54 | 27,151.59 | 1,654,274 | 3.12 | 600,632 | 2.66 | 12.52 | 36 |
| 50 | 20-Jan | 211.00 | 213.44 | 209.26 | 210.04 | 210.45 | -0.93 | 27,298.45 | 1,745,251 | 3.29 | 879,734 | 3.90 | 18.51 | 53 |
| 51 | 19-Jan | 212.00 | 214.44 | 206.95 | 212.02 | 210.20 | -0.19 | 27,555.79 | 1,769,529 | 3.34 | 739,308 | 3.27 | 15.54 | 45 |
| 52 | 16-Jan | 217.91 | 218.50 | 211.00 | 212.43 | 214.27 | -2.51 | 27,609.07 | 1,831,714 | 3.45 | 1,024,138 | 4.54 | 21.94 | 62 |
| 53 | 14-Jan | 219.49 | 220.63 | 217.50 | 217.91 | 219.00 | -0.85 | 28,321.30 | 849,535 | 1.60 | 487,850 | 2.16 | 10.00 | 29 |
| 54 | 13-Jan | 221.00 | 225.50 | 219.01 | 219.78 | 221.10 | -0.02 | 28,564.34 | 890,658 | 1.68 | 415,335 | 1.84 | 9.18 | 25 |
| 55 | 12-Jan | 222.00 | 222.56 | 217.50 | 219.82 | 219.35 | -1.42 | 28,569.54 | 1,609,235 | 3.03 | 743,250 | 3.29 | 16.30 | 45 |
| 56 | 09-Jan | 227.60 | 227.75 | 222.10 | 222.98 | 224.18 | -2.14 | 28,980.23 | 2,380,641 | 4.49 | 1,296,220 | 5.74 | 29.06 | 78 |
| 57 | 08-Jan | 229.10 | 230.58 | 227.50 | 227.85 | 228.78 | -0.52 | 29,613.18 | 850,152 | 1.60 | 354,450 | 1.57 | 8.11 | 21 |
| 58 | 07-Jan | 230.00 | 233.50 | 228.55 | 229.04 | 230.36 | -0.76 | 29,767.84 | 1,583,661 | 2.99 | 708,525 | 3.14 | 16.32 | 43 |
| 59 | 06-Jan | 234.00 | 234.80 | 229.47 | 230.80 | 232.29 | -1.28 | 29,996.58 | 1,346,201 | 2.54 | 950,556 | 4.21 | 22.08 | 57 |
| 60 | 05-Jan | 235.65 | 237.44 | 233.30 | 233.80 | 234.70 | -1.05 | 30,386.49 | 1,302,112 | 2.46 | 766,525 | 3.40 | 17.99 | 46 |
| 61 | 02-Jan | 240.00 | 240.00 | 234.10 | 236.27 | 237.64 | -1.33 | 30,707.51 | 2,541,764 | 4.79 | 1,850,672 | 8.20 | 43.98 | 111 |
| 62 | 01-Jan | 238.10 | 242.40 | 237.00 | 239.45 | 239.79 | 0.91 | 31,120.80 | 1,249,175 | 2.36 | 445,514 | 1.97 | 10.68 | 27 |
| 63 | 31-Dec | 241.00 | 241.00 | 236.45 | 237.30 | 238.07 | -1.12 | 30,841.37 | 1,302,946 | 2.46 | 714,610 | 3.17 | 17.01 | 43 |
| 64 | 30-Dec | 237.70 | 243.00 | 236.05 | 240.00 | 239.17 | 1.05 | 31,192.00 | 1,430,706 | 2.70 | 795,128 | 3.52 | 19.02 | 48 |
| 65 | 29-Dec | 237.10 | 237.95 | 235.00 | 237.50 | 236.44 | 0.23 | 30,867.37 | 721,276 | 1.36 | 413,660 | 1.83 | 9.78 | 25 |
| 66 | 26-Dec | 237.75 | 237.75 | 235.50 | 236.95 | 236.59 | 0.00 | 30,795.88 | 1,020,301 | 1.92 | 508,975 | 2.25 | 12.04 | 31 |
| 67 | 24-Dec | 239.00 | 240.50 | 236.50 | 236.95 | 238.31 | -1.00 | 30,795.88 | 1,209,241 | 2.28 | 668,019 | 2.96 | 15.92 | 40 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP