| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 385.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 256.40 | Low52 Price: 231.55 | Barrier: 259.15; Drift%: -3.83 |
| Basic Industry: Edible Oil | Total Equity: 1,299,678,605 | Low52 Date: 12-Feb-2025 | SHP: 74.36 / 4.61 / 8.62 / 12.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 333.0 / 231.55 | Month: 286.0 / 255.0 | Week: 256.15 / 249.0 | Day: 253.2 / 247.55 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 252.50 | 253.20 | 247.55 | 249.60 | 249.20 | -0.93 | 32,439.98 | 1,569,139 | 3.54 | 916,260 | 4.47 | 22.83 | 58 |
| 2 | 26-Aug | 258.90 | 259.35 | 251.30 | 251.95 | 253.37 | -2.97 | 32,745.40 | 946,938 | 2.14 | 606,722 | 2.96 | 15.37 | 39 |
| 3 | 25-Aug | 259.00 | 260.50 | 255.60 | 259.65 | 257.91 | 0.48 | 33,746.15 | 679,911 | 1.54 | 370,475 | 1.81 | 9.55 | 24 |
| 4 | 22-Aug | 259.85 | 260.90 | 257.25 | 258.40 | 258.81 | -0.62 | 33,583.70 | 466,635 | 1.05 | 259,965 | 1.27 | 6.73 | 17 |
| 5 | 21-Aug | 263.40 | 263.40 | 259.00 | 260.00 | 260.90 | -0.36 | 33,791.00 | 484,167 | 1.09 | 252,090 | 1.23 | 6.58 | 16 |
| 6 | 20-Aug | 260.00 | 263.05 | 258.05 | 260.95 | 260.92 | 0.54 | 33,915.11 | 686,658 | 1.55 | 329,812 | 1.61 | 8.61 | 21 |
| 7 | 19-Aug | 251.25 | 260.70 | 250.65 | 259.55 | 257.06 | 3.30 | 33,733.16 | 1,369,271 | 3.09 | 726,893 | 3.55 | 18.69 | 46 |
| 8 | 18-Aug | 252.65 | 253.70 | 250.25 | 251.25 | 251.65 | 0.54 | 32,654.42 | 876,276 | 1.98 | 453,667 | 2.21 | 11.42 | 29 |
| 9 | 14-Aug | 252.50 | 254.10 | 249.00 | 249.90 | 250.81 | -1.03 | 32,478.97 | 633,770 | 1.43 | 377,497 | 1.84 | 9.47 | 24 |
| 10 | 13-Aug | 253.85 | 253.95 | 251.80 | 252.50 | 252.76 | -0.04 | 32,816.88 | 442,708 | 1.00 | 204,882 | 1.00 | 5.18 | 13 |
| 11 | 12-Aug | 256.05 | 256.15 | 251.65 | 252.60 | 253.63 | -1.04 | 32,829.88 | 523,944 | 1.18 | 249,341 | 1.22 | 6.32 | 16 |
| 12 | 11-Aug | 254.15 | 256.00 | 250.60 | 255.25 | 253.21 | 0.43 | 33,174.30 | 635,151 | 1.43 | 328,548 | 1.60 | 8.32 | 21 |
| 13 | 08-Aug | 254.00 | 256.70 | 251.65 | 254.15 | 254.57 | 1.38 | 33,031.33 | 924,491 | 2.09 | 338,087 | 1.65 | 8.61 | 22 |
| 14 | 07-Aug | 252.00 | 252.50 | 247.15 | 250.70 | 249.78 | -0.87 | 32,582.94 | 982,652 | 2.22 | 487,700 | 2.38 | 12.18 | 31 |
| 15 | 06-Aug | 253.45 | 255.20 | 252.25 | 252.90 | 253.34 | -0.24 | 32,868.87 | 699,759 | 1.58 | 333,785 | 1.63 | 8.46 | 21 |
| 16 | 05-Aug | 257.75 | 259.15 | 252.55 | 253.50 | 254.22 | -1.48 | 32,946.85 | 994,237 | 2.25 | 571,972 | 2.79 | 14.54 | 36 |
| 17 | 04-Aug | 258.20 | 259.15 | 255.60 | 257.30 | 257.17 | 0.00 | 33,440.73 | 753,893 | 1.70 | 360,255 | 1.76 | 9.26 | 23 |
| 18 | 01-Aug | 262.25 | 265.65 | 256.20 | 257.30 | 260.92 | -1.87 | 33,440.73 | 1,177,272 | 2.66 | 594,162 | 2.90 | 15.50 | 38 |
| 19 | 31-Jul | 263.20 | 266.40 | 261.10 | 262.20 | 263.83 | -2.00 | 34,077.57 | 830,652 | 1.88 | 399,526 | 1.95 | 10.54 | 25 |
| 20 | 30-Jul | 265.15 | 269.10 | 262.40 | 267.55 | 265.58 | 1.00 | 34,772.90 | 1,052,032 | 2.38 | 511,334 | 2.50 | 13.58 | 33 |
| 21 | 29-Jul | 266.75 | 266.90 | 262.80 | 264.90 | 264.83 | -0.81 | 34,428.49 | 873,625 | 1.97 | 434,629 | 2.12 | 11.51 | 28 |
| 22 | 28-Jul | 268.50 | 273.75 | 264.55 | 267.05 | 268.32 | -1.15 | 34,707.92 | 1,599,739 | 3.61 | 772,836 | 3.77 | 20.74 | 49 |
| 23 | 25-Jul | 276.60 | 276.95 | 269.10 | 270.15 | 271.24 | -2.33 | 35,110.82 | 1,601,115 | 3.62 | 816,298 | 3.98 | 22.14 | 52 |
| 24 | 24-Jul | 280.50 | 280.50 | 275.75 | 276.60 | 276.90 | -1.34 | 35,949.11 | 1,234,128 | 2.79 | 702,840 | 3.43 | 19.46 | 45 |
| 25 | 23-Jul | 280.20 | 281.95 | 277.00 | 280.35 | 280.13 | -0.05 | 36,436.49 | 7,536,041 | 17.02 | 5,824,824 | 28.43 | 163.17 | 371 |
| 26 | 22-Jul | 279.10 | 282.20 | 277.30 | 280.50 | 280.32 | 0.61 | 36,455.98 | 2,678,379 | 6.05 | 1,381,499 | 6.74 | 38.73 | 88 |
| 27 | 21-Jul | 274.95 | 281.90 | 273.05 | 278.80 | 278.20 | 1.55 | 36,235.04 | 4,243,661 | 9.59 | 2,080,567 | 10.15 | 57.88 | 133 |
| 28 | 18-Jul | 282.00 | 286.00 | 267.70 | 274.55 | 276.07 | -1.35 | 35,682.68 | 13,431,891 | 30.34 | 4,995,787 | 24.38 | 137.92 | 318 |
| 29 | 17-Jul | 264.40 | 283.70 | 263.95 | 278.30 | 278.44 | 6.08 | 36,170.06 | 31,430,970 | 71.00 | 10,085,131 | 49.22 | 280.81 | 642 |
| 30 | 16-Jul | 263.20 | 263.40 | 259.95 | 262.35 | 261.65 | -0.30 | 34,097.07 | 1,906,804 | 4.31 | 898,439 | 4.39 | 23.51 | 57 |
| 31 | 15-Jul | 270.30 | 270.80 | 261.50 | 263.15 | 265.55 | -1.81 | 34,201.04 | 3,135,066 | 7.08 | 973,207 | 4.75 | 25.84 | 62 |
| 32 | 14-Jul | 269.90 | 271.45 | 266.50 | 268.00 | 268.18 | -0.70 | 34,831.00 | 965,397 | 2.18 | 461,244 | 2.25 | 12.37 | 29 |
| 33 | 11-Jul | 270.00 | 273.35 | 267.50 | 269.90 | 270.35 | -0.06 | 35,078.33 | 1,716,249 | 3.88 | 919,147 | 4.49 | 24.85 | 59 |
| 34 | 10-Jul | 263.90 | 271.10 | 262.95 | 270.05 | 268.45 | 2.78 | 35,097.82 | 2,933,261 | 6.63 | 1,509,522 | 7.37 | 40.52 | 96 |
| 35 | 09-Jul | 263.90 | 267.35 | 261.65 | 262.75 | 264.56 | -0.19 | 34,149.06 | 1,849,784 | 4.18 | 839,109 | 4.10 | 22.20 | 53 |
| 36 | 08-Jul | 257.85 | 263.90 | 256.50 | 263.25 | 260.94 | 2.35 | 34,214.04 | 2,514,875 | 5.68 | 1,369,920 | 6.69 | 35.75 | 87 |
| 37 | 07-Jul | 256.15 | 257.90 | 255.00 | 257.20 | 256.81 | 0.41 | 33,427.73 | 1,327,747 | 3.00 | 789,738 | 3.85 | 20.28 | 50 |
| 38 | 04-Jul | 256.65 | 257.75 | 255.00 | 256.15 | 256.29 | -0.19 | 33,291.27 | 1,099,740 | 2.48 | 551,883 | 2.69 | 14.14 | 35 |
| 39 | 03-Jul | 258.05 | 258.50 | 256.00 | 256.65 | 257.19 | -0.31 | 33,356.25 | 932,814 | 2.11 | 471,237 | 2.30 | 12.12 | 30 |
| 40 | 02-Jul | 259.55 | 259.60 | 256.70 | 257.45 | 257.66 | -0.37 | 33,460.23 | 1,006,354 | 2.27 | 516,160 | 2.52 | 13.30 | 33 |
| 41 | 01-Jul | 260.00 | 260.90 | 258.00 | 258.40 | 259.03 | -0.60 | 33,583.70 | 1,266,092 | 2.86 | 640,406 | 3.13 | 16.59 | 41 |
| 42 | 30-Jun | 260.00 | 261.00 | 258.30 | 259.95 | 259.64 | 0.29 | 33,785.15 | 1,090,525 | 2.46 | 493,071 | 2.41 | 12.80 | 31 |
| 43 | 27-Jun | 258.85 | 265.20 | 258.25 | 259.20 | 261.17 | 0.62 | 33,687.67 | 2,487,215 | 5.62 | 871,906 | 4.26 | 22.77 | 56 |
| 44 | 26-Jun | 259.80 | 261.20 | 256.40 | 257.60 | 257.62 | -0.73 | 33,479.72 | 1,439,756 | 3.25 | 822,470 | 4.01 | 21.19 | 52 |
| 45 | 25-Jun | 257.00 | 259.90 | 256.30 | 259.50 | 258.83 | 1.51 | 33,726.66 | 826,794 | 1.87 | 392,838 | 1.92 | 10.17 | 25 |
| 46 | 24-Jun | 259.05 | 260.60 | 253.75 | 255.65 | 256.91 | -0.14 | 33,226.28 | 1,747,242 | 3.95 | 801,421 | 3.91 | 20.59 | 51 |
| 47 | 23-Jun | 256.20 | 258.30 | 255.05 | 256.00 | 256.30 | -0.27 | 33,271.00 | 894,768 | 2.02 | 414,948 | 2.03 | 10.64 | 26 |
| 48 | 20-Jun | 256.85 | 258.65 | 254.70 | 256.70 | 256.75 | -0.06 | 33,362.75 | 1,632,206 | 3.69 | 823,400 | 4.02 | 21.14 | 52 |
| 49 | 19-Jun | 262.00 | 263.25 | 255.00 | 256.85 | 258.42 | -2.75 | 33,382.24 | 1,374,153 | 3.10 | 694,242 | 3.39 | 17.94 | 44 |
| 50 | 18-Jun | 262.00 | 265.00 | 260.10 | 264.10 | 262.52 | 0.78 | 34,324.51 | 1,358,406 | 3.07 | 554,589 | 2.71 | 14.56 | 35 |
| 51 | 17-Jun | 264.70 | 265.80 | 261.00 | 262.05 | 262.70 | -0.96 | 34,058.08 | 1,119,640 | 2.53 | 586,254 | 2.86 | 15.40 | 37 |
| 52 | 16-Jun | 266.20 | 267.45 | 262.35 | 264.60 | 263.88 | -0.60 | 34,389.50 | 1,159,919 | 2.62 | 486,772 | 2.38 | 12.84 | 31 |
| 53 | 13-Jun | 263.75 | 267.25 | 262.90 | 266.20 | 265.28 | -0.52 | 34,597.44 | 1,056,492 | 2.39 | 445,248 | 2.17 | 11.81 | 28 |
| 54 | 12-Jun | 280.90 | 280.90 | 267.00 | 267.60 | 271.62 | -3.04 | 34,779.40 | 2,360,592 | 5.33 | 1,175,249 | 5.74 | 31.92 | 75 |
| 55 | 11-Jun | 280.00 | 280.70 | 272.55 | 276.00 | 276.95 | -0.74 | 35,871.00 | 1,726,034 | 3.90 | 843,864 | 4.12 | 23.37 | 54 |
| 56 | 10-Jun | 269.40 | 279.25 | 266.80 | 278.05 | 274.76 | 3.83 | 36,137.56 | 4,605,354 | 10.40 | 2,394,315 | 11.69 | 65.79 | 153 |
| 57 | 09-Jun | 265.50 | 268.50 | 264.65 | 267.80 | 267.18 | 1.50 | 34,805.39 | 1,162,357 | 2.63 | 556,296 | 2.72 | 14.86 | 35 |
| 58 | 06-Jun | 265.50 | 266.50 | 263.20 | 263.85 | 264.15 | -0.53 | 34,292.02 | 1,296,719 | 2.93 | 743,004 | 3.63 | 19.63 | 47 |
| 59 | 05-Jun | 269.10 | 270.20 | 265.05 | 265.25 | 266.38 | -1.28 | 34,473.97 | 1,416,431 | 3.20 | 941,232 | 4.59 | 25.07 | 60 |
| 60 | 04-Jun | 269.45 | 270.65 | 266.20 | 268.70 | 268.32 | -0.52 | 34,922.36 | 845,015 | 1.91 | 330,871 | 1.61 | 8.88 | 21 |
| 61 | 03-Jun | 271.55 | 273.60 | 267.05 | 270.10 | 269.68 | -0.04 | 35,104.32 | 1,716,464 | 3.88 | 892,660 | 4.36 | 24.07 | 57 |
| 62 | 02-Jun | 268.95 | 273.90 | 268.10 | 270.20 | 270.32 | -1.75 | 35,117.32 | 2,373,477 | 5.36 | 1,026,350 | 5.01 | 27.74 | 65 |
| 63 | 30-May | 265.00 | 279.85 | 263.80 | 275.00 | 274.26 | 4.19 | 35,741.00 | 17,924,411 | 40.49 | 12,271,403 | 59.89 | 336.56 | 782 |
| 64 | 29-May | 264.90 | 266.20 | 262.30 | 263.95 | 263.96 | 0.15 | 34,305.02 | 932,581 | 2.11 | 430,504 | 2.10 | 11.36 | 27 |
| 65 | 28-May | 267.75 | 269.40 | 262.55 | 263.55 | 265.35 | -1.51 | 34,253.03 | 1,702,213 | 3.84 | 862,436 | 4.21 | 22.88 | 55 |
| 66 | 27-May | 261.45 | 276.25 | 257.20 | 267.60 | 269.68 | 3.42 | 34,779.40 | 6,702,440 | 15.14 | 2,226,259 | 10.87 | 60.04 | 142 |
| 67 | 26-May | 260.70 | 265.65 | 258.00 | 258.75 | 260.60 | -0.46 | 33,629.18 | 2,194,361 | 4.96 | 1,249,844 | 6.10 | 32.57 | 80 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL