| 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: 263.15; Drift%: 2.66 |
| 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 / 4.05 / 8.75 / 12.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.67 | ||||
| High/Low Price | Quarter: 333.0 / 231.55 | Month: 270.13 / 233.94 | Week: 270.13 / 248.28 | Day: 271.35 / 263.15 | Float67: 0.99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 263.70 | 271.35 | 263.15 | 270.35 | 269.01 | 1.07 | 35,136.81 | 1,461,193 | 1.55 | 681,864 | 1.40 | 18.34 | 0.42 |
| 2 | 02-Apr | 265.50 | 268.50 | 259.50 | 267.50 | 264.92 | 0.75 | 34,766.40 | 1,280,240 | 1.36 | 556,428 | 1.15 | 14.74 | 0.34 |
| 3 | 01-Apr | 258.00 | 269.90 | 257.20 | 265.50 | 265.86 | 2.78 | 34,506.47 | 2,571,238 | 2.73 | 1,182,702 | 2.43 | 31.44 | 0.73 |
| 4 | 28-Mar | 256.00 | 261.99 | 255.00 | 258.32 | 258.46 | 0.91 | 33,573.30 | 2,878,108 | 3.05 | 1,637,385 | 3.37 | 42.32 | 1.01 |
| 5 | 27-Mar | 250.68 | 258.00 | 248.28 | 255.99 | 253.26 | 2.07 | 33,270.47 | 3,491,989 | 3.70 | 1,817,910 | 3.74 | 46.04 | 1.12 |
| 6 | 26-Mar | 260.00 | 262.40 | 250.00 | 250.81 | 254.85 | -3.37 | 32,597.24 | 2,048,951 | 2.17 | 1,069,353 | 2.20 | 27.25 | 0.66 |
| 7 | 25-Mar | 264.74 | 264.89 | 254.10 | 259.55 | 259.24 | -0.84 | 33,733.16 | 2,435,621 | 2.58 | 1,251,862 | 2.58 | 32.45 | 0.77 |
| 8 | 24-Mar | 267.70 | 270.13 | 261.00 | 261.75 | 265.41 | -1.32 | 34,019.09 | 1,896,034 | 2.01 | 1,086,295 | 2.24 | 28.83 | 0.67 |
| 9 | 21-Mar | 254.88 | 266.70 | 254.54 | 265.25 | 262.42 | 4.07 | 34,473.97 | 2,999,650 | 3.18 | 1,730,676 | 3.56 | 45.42 | 1.07 |
| 10 | 20-Mar | 257.70 | 261.05 | 253.50 | 254.88 | 256.17 | -0.09 | 33,126.21 | 1,914,761 | 2.03 | 1,068,200 | 2.20 | 27.36 | 0.66 |
| 11 | 19-Mar | 250.00 | 256.20 | 249.50 | 255.10 | 253.60 | 2.81 | 33,154.80 | 1,733,594 | 1.84 | 944,970 | 1.94 | 23.96 | 0.58 |
| 12 | 18-Mar | 248.00 | 249.55 | 246.00 | 248.13 | 248.09 | 1.13 | 32,248.93 | 1,110,693 | 1.18 | 619,508 | 1.28 | 15.37 | 0.38 |
| 13 | 17-Mar | 247.26 | 250.00 | 244.50 | 245.36 | 246.41 | -0.69 | 31,888.91 | 1,577,992 | 1.67 | 1,096,895 | 2.26 | 27.03 | 0.68 |
| 14 | 13-Mar | 251.00 | 252.63 | 246.00 | 247.07 | 249.07 | -1.28 | 32,111.16 | 942,694 | 1.00 | 485,851 | 1.00 | 12.10 | 0.30 |
| 15 | 12-Mar | 257.70 | 258.70 | 247.50 | 250.28 | 251.99 | -1.85 | 32,528.36 | 1,552,392 | 1.65 | 862,403 | 1.78 | 21.73 | 0.53 |
| 16 | 11-Mar | 249.00 | 258.70 | 248.92 | 255.00 | 253.91 | 1.02 | 33,141.00 | 1,939,401 | 2.06 | 937,827 | 1.93 | 23.81 | 0.58 |
| 17 | 10-Mar | 261.70 | 264.80 | 250.61 | 252.42 | 256.98 | -3.23 | 32,806.49 | 1,704,806 | 1.81 | 744,141 | 1.53 | 19.12 | 0.46 |
| 18 | 07-Mar | 258.63 | 263.20 | 257.29 | 260.84 | 260.67 | 0.85 | 33,900.82 | 1,348,933 | 1.43 | 678,935 | 1.40 | 17.70 | 0.42 |
| 19 | 06-Mar | 261.00 | 261.70 | 255.65 | 258.63 | 258.69 | 0.08 | 33,613.59 | 1,648,512 | 1.75 | 764,203 | 1.57 | 19.77 | 0.47 |
| 20 | 05-Mar | 245.60 | 260.90 | 245.60 | 258.42 | 254.87 | 7.73 | 33,586.29 | 4,698,429 | 4.98 | 1,215,019 | 2.50 | 30.97 | 0.75 |
| 21 | 04-Mar | 242.50 | 245.44 | 237.84 | 239.87 | 240.77 | -1.17 | 31,175.39 | 1,693,378 | 1.80 | 843,599 | 1.74 | 20.31 | 0.52 |
| 22 | 03-Mar | 246.30 | 250.68 | 233.94 | 242.72 | 240.27 | -1.39 | 31,545.80 | 1,876,678 | 1.99 | 814,390 | 1.68 | 19.57 | 0.50 |
| 23 | 28-Feb | 244.90 | 247.40 | 240.15 | 246.15 | 244.70 | 0.16 | 31,991.59 | 2,014,703 | 2.14 | 979,373 | 2.02 | 23.97 | 0.69 |
| 24 | 27-Feb | 259.00 | 259.10 | 243.95 | 245.75 | 247.77 | -4.51 | 31,939.60 | 1,464,119 | 1.55 | 685,066 | 1.41 | 16.97 | 0.48 |
| 25 | 25-Feb | 263.40 | 264.40 | 255.60 | 257.35 | 260.80 | -2.15 | 33,447.23 | 983,434 | 1.04 | 382,083 | 0.79 | 9.96 | 0.27 |
| 26 | 24-Feb | 257.50 | 264.00 | 252.65 | 263.00 | 259.99 | 1.02 | 34,181.00 | 1,442,637 | 1.53 | 543,444 | 1.12 | 14.13 | 0.38 |
| 27 | 21-Feb | 263.00 | 264.35 | 257.50 | 260.35 | 260.77 | -1.01 | 33,837.13 | 1,000,368 | 1.06 | 352,398 | 0.73 | 9.19 | 0.25 |
| 28 | 20-Feb | 250.15 | 264.00 | 250.00 | 263.00 | 258.53 | 3.67 | 34,181.00 | 1,676,625 | 1.78 | 670,612 | 1.38 | 17.34 | 0.47 |
| 29 | 19-Feb | 254.70 | 260.55 | 250.10 | 253.70 | 256.43 | -1.00 | 32,972.85 | 2,172,569 | 2.30 | 489,200 | 1.01 | 12.54 | 0.35 |
| 30 | 18-Feb | 236.00 | 259.00 | 235.65 | 256.25 | 249.56 | 8.70 | 33,304.26 | 6,032,589 | 6.40 | 1,571,625 | 3.23 | 39.22 | 1.11 |
| 31 | 17-Feb | 236.00 | 239.10 | 231.80 | 235.75 | 235.66 | -0.30 | 30,639.92 | 1,353,405 | 1.44 | 473,467 | 0.97 | 11.16 | 0.33 |
| 32 | 14-Feb | 245.70 | 246.75 | 233.45 | 236.45 | 238.76 | -3.17 | 30,730.90 | 1,293,322 | 1.37 | 624,358 | 1.29 | 14.91 | 0.44 |
| 33 | 13-Feb | 241.05 | 251.45 | 239.15 | 244.20 | 245.77 | 1.64 | 31,738.15 | 2,738,948 | 2.91 | 1,244,262 | 2.56 | 30.58 | 0.88 |
| 34 | 12-Feb | 246.70 | 247.25 | 231.55 | 240.25 | 238.53 | -1.80 | 31,224.78 | 2,623,532 | 2.78 | 1,259,037 | 2.59 | 30.03 | 0.89 |
| 35 | 11-Feb | 258.05 | 259.45 | 243.35 | 244.65 | 247.84 | -5.39 | 31,796.64 | 2,923,132 | 3.10 | 1,512,340 | 3.11 | 37.48 | 1.07 |
| 36 | 10-Feb | 265.65 | 266.75 | 257.85 | 258.60 | 260.17 | -3.13 | 33,609.69 | 1,030,161 | 1.09 | 520,510 | 1.07 | 13.54 | 0.37 |
| 37 | 07-Feb | 271.50 | 271.50 | 263.55 | 266.95 | 267.20 | -0.93 | 34,694.92 | 931,733 | 0.99 | 432,423 | 0.89 | 11.55 | 0.30 |
| 38 | 06-Feb | 271.60 | 274.90 | 268.50 | 269.45 | 271.46 | -0.79 | 35,019.84 | 1,626,139 | 1.72 | 977,744 | 2.01 | 26.54 | 0.69 |
| 39 | 05-Feb | 273.00 | 273.85 | 268.45 | 271.60 | 271.13 | -0.35 | 35,299.27 | 1,804,801 | 1.91 | 962,572 | 1.98 | 26.10 | 0.68 |
| 40 | 04-Feb | 266.30 | 273.00 | 265.10 | 272.55 | 270.60 | 2.89 | 35,422.74 | 2,142,672 | 2.27 | 1,184,745 | 2.44 | 32.06 | 0.84 |
| 41 | 03-Feb | 266.80 | 266.80 | 261.65 | 264.90 | 263.89 | -0.71 | 34,428.49 | 1,017,274 | 1.08 | 480,380 | 0.99 | 12.68 | 0.34 |
| 42 | 01-Feb | 267.75 | 272.30 | 261.15 | 266.80 | 267.54 | 0.06 | 34,675.43 | 2,287,952 | 2.43 | 827,925 | 1.70 | 22.15 | 0.58 |
| 43 | 31-Jan | 261.90 | 268.50 | 258.00 | 266.65 | 264.62 | 3.01 | 34,655.93 | 2,020,195 | 2.14 | 896,775 | 1.85 | 23.73 | 0.63 |
| 44 | 30-Jan | 263.70 | 265.50 | 257.75 | 258.85 | 261.24 | -1.88 | 33,642.18 | 1,217,171 | 1.29 | 523,660 | 1.08 | 13.68 | 0.37 |
| 45 | 29-Jan | 261.80 | 266.70 | 258.60 | 263.80 | 263.85 | 1.23 | 34,285.52 | 2,078,020 | 2.20 | 810,520 | 1.67 | 21.39 | 0.57 |
| 46 | 28-Jan | 261.00 | 264.70 | 252.60 | 260.60 | 260.10 | -0.23 | 33,869.62 | 4,555,061 | 4.83 | 1,578,663 | 3.25 | 41.06 | 1.11 |
| 47 | 27-Jan | 251.85 | 270.00 | 240.95 | 261.20 | 257.01 | 3.71 | 33,947.61 | 14,223,348 | 15.09 | 3,516,727 | 7.24 | 90.38 | 2.48 |
| 48 | 24-Jan | 263.30 | 267.80 | 250.80 | 251.85 | 256.29 | -3.67 | 32,732.41 | 2,965,651 | 3.15 | 1,558,173 | 3.21 | 39.93 | 1.10 |
| 49 | 23-Jan | 267.00 | 267.00 | 260.70 | 261.45 | 262.80 | -2.26 | 33,980.10 | 2,089,263 | 2.22 | 1,155,054 | 2.38 | 30.35 | 0.81 |
| 50 | 22-Jan | 268.70 | 269.35 | 262.35 | 267.35 | 264.99 | -0.28 | 34,746.91 | 2,061,558 | 2.19 | 1,257,015 | 2.59 | 33.31 | 0.89 |
| 51 | 21-Jan | 266.70 | 270.65 | 264.45 | 268.10 | 268.21 | 1.66 | 34,844.38 | 3,354,228 | 3.56 | 1,810,664 | 3.73 | 48.56 | 1.28 |
| 52 | 20-Jan | 269.90 | 270.10 | 262.35 | 263.65 | 264.55 | -1.67 | 34,266.03 | 4,498,503 | 4.77 | 2,844,493 | 5.85 | 75.25 | 2.01 |
| 53 | 17-Jan | 270.80 | 270.80 | 263.50 | 268.05 | 266.76 | -0.67 | 34,837.89 | 3,066,191 | 3.25 | 1,503,708 | 3.09 | 40.11 | 1.06 |
| 54 | 16-Jan | 275.00 | 275.70 | 269.00 | 269.85 | 272.64 | -1.41 | 35,071.83 | 3,348,626 | 3.55 | 1,533,315 | 3.16 | 41.80 | 1.08 |
| 55 | 15-Jan | 269.45 | 274.40 | 263.50 | 273.65 | 271.86 | 2.43 | 35,565.71 | 15,002,432 | 15.91 | 8,478,015 | 17.45 | 230.48 | 5.98 |
| 56 | 14-Jan | 263.20 | 270.50 | 257.55 | 267.00 | 265.93 | 1.87 | 34,701.00 | 9,750,729 | 10.34 | 3,574,627 | 7.36 | 95.06 | 2.52 |
| 57 | 13-Jan | 271.90 | 274.40 | 262.00 | 262.00 | 270.57 | -11.11 | 34,051.00 | 21,163,348 | 22.45 | 9,622,834 | 19.81 | 260.37 | 6.79 |
| 58 | 10-Jan | 294.00 | 301.60 | 291.10 | 291.10 | 294.30 | -11.11 | 37,833.64 | 17,146,054 | 18.19 | 8,969,230 | 18.46 | 263.96 | 6.33 |
| 59 | 09-Jan | 320.00 | 328.75 | 320.00 | 323.45 | 324.28 | -0.83 | 42,038.10 | 1,189,208 | 1.26 | 577,449 | 1.19 | 18.73 | 0.41 |
| 60 | 08-Jan | 326.00 | 329.00 | 323.45 | 326.15 | 326.18 | -0.90 | 42,389.02 | 1,143,463 | 1.21 | 608,688 | 1.25 | 19.85 | 0.43 |
| 61 | 07-Jan | 326.20 | 330.00 | 319.50 | 329.10 | 326.82 | 1.22 | 42,772.42 | 2,120,008 | 2.25 | 1,396,454 | 2.87 | 45.64 | 0.98 |
| 62 | 06-Jan | 331.00 | 333.00 | 322.00 | 325.10 | 325.72 | -1.08 | 42,252.55 | 1,968,042 | 2.09 | 1,046,352 | 2.15 | 34.08 | 0.74 |
| 63 | 03-Jan | 330.00 | 332.25 | 326.40 | 328.60 | 328.39 | -0.59 | 42,707.44 | 1,080,726 | 1.15 | 548,444 | 1.13 | 18.01 | 0.39 |
| 64 | 02-Jan | 326.00 | 332.00 | 324.75 | 330.55 | 328.45 | 0.56 | 42,960.88 | 1,555,415 | 1.65 | 796,727 | 1.64 | 26.17 | 0.56 |
| 65 | 01-Jan | 308.00 | 329.60 | 308.00 | 328.70 | 323.47 | 6.28 | 42,720.44 | 5,168,533 | 5.48 | 1,697,465 | 3.49 | 54.91 | 1.20 |
| 66 | 31-Dec | 310.00 | 314.35 | 303.10 | 308.05 | 307.10 | -6.72 | 40,036.60 | 4,531,223 | 4.81 | 1,374,974 | 2.83 | 42.23 | 0.97 |
| 67 | 30-Dec | 327.00 | 337.05 | 321.00 | 328.75 | 328.87 | -0.14 | 42,726.93 | 3,104,722 | 3.29 | 881,962 | 1.82 | 29.01 | 0.62 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL