| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 337.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 268.53 | Low52 Price: 231.55 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,299,678,605 | Low52 Date: 12-Feb-2025 | SHP: 63.94 / 14.11 / 8.82 / 12.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 333.0 / 231.55 | Month: 278.7 / 249.75 | Week: 276.9 / 261.0 | Day: 274.7 / 272.0 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 272.60 | 274.70 | 272.00 | 272.90 | 272.92 | -0.38 | 35,468.23 | 960,840 | 4.74 | 505,134 | 3.97 | 13.79 | 30 |
| 2 | 11-Nov | 270.90 | 275.00 | 268.45 | 273.95 | 272.45 | 1.13 | 35,604.70 | 1,177,054 | 5.81 | 756,765 | 5.95 | 20.62 | 48 |
| 3 | 10-Nov | 268.90 | 272.25 | 267.50 | 270.90 | 270.61 | 0.04 | 35,208.29 | 1,438,368 | 7.10 | 769,625 | 6.05 | 20.83 | 49 |
| 4 | 07-Nov | 271.10 | 272.50 | 267.00 | 270.80 | 270.54 | -0.17 | 35,195.30 | 2,601,124 | 12.84 | 1,687,554 | 13.27 | 45.66 | 107 |
| 5 | 06-Nov | 277.35 | 281.30 | 270.10 | 271.25 | 274.66 | -2.20 | 35,253.78 | 3,217,128 | 15.88 | 1,635,650 | 12.86 | 44.92 | 104 |
| 6 | 04-Nov | 275.00 | 278.10 | 271.40 | 277.35 | 275.25 | 0.82 | 36,046.59 | 3,322,377 | 16.39 | 2,072,079 | 16.29 | 57.03 | 132 |
| 7 | 03-Nov | 275.00 | 276.20 | 266.60 | 275.10 | 272.36 | 0.09 | 35,754.16 | 3,690,105 | 18.21 | 1,374,476 | 10.81 | 37.44 | 88 |
| 8 | 31-Oct | 275.00 | 275.70 | 272.75 | 274.85 | 274.54 | -0.20 | 35,721.67 | 1,525,168 | 7.53 | 965,010 | 7.59 | 26.49 | 61 |
| 9 | 30-Oct | 275.00 | 276.90 | 271.60 | 275.40 | 274.38 | -0.05 | 35,793.15 | 1,585,401 | 7.82 | 836,737 | 6.58 | 22.96 | 53 |
| 10 | 29-Oct | 268.25 | 276.75 | 267.00 | 275.55 | 272.40 | 2.64 | 35,812.64 | 7,702,429 | 38.01 | 4,116,228 | 32.36 | 112.13 | 262 |
| 11 | 28-Oct | 265.70 | 268.80 | 264.05 | 268.45 | 267.30 | 1.04 | 34,889.87 | 1,192,675 | 5.89 | 703,676 | 5.53 | 18.81 | 45 |
| 12 | 27-Oct | 263.00 | 266.15 | 261.00 | 265.70 | 264.20 | 0.93 | 34,532.46 | 1,193,409 | 5.89 | 693,115 | 5.45 | 18.31 | 44 |
| 13 | 24-Oct | 260.30 | 264.25 | 258.75 | 263.25 | 261.81 | 1.21 | 34,214.04 | 1,071,643 | 5.29 | 602,712 | 4.74 | 15.78 | 38 |
| 14 | 23-Oct | 260.55 | 261.65 | 259.30 | 260.10 | 260.49 | -0.50 | 33,804.64 | 1,877,668 | 9.27 | 1,250,164 | 9.83 | 32.57 | 80 |
| 15 | 21-Oct | 260.00 | 261.90 | 260.00 | 261.40 | 261.19 | 1.10 | 33,973.60 | 202,647 | 1.00 | 127,195 | 1.00 | 3.32 | 8 |
| 16 | 20-Oct | 261.45 | 263.05 | 257.85 | 258.55 | 260.03 | -1.13 | 33,603.19 | 2,704,721 | 13.35 | 1,905,053 | 14.98 | 49.54 | 121 |
| 17 | 17-Oct | 266.15 | 266.95 | 260.00 | 261.50 | 262.63 | -1.75 | 33,986.60 | 2,335,217 | 11.52 | 1,591,115 | 12.51 | 41.79 | 101 |
| 18 | 16-Oct | 267.60 | 271.15 | 265.00 | 266.15 | 267.37 | -0.65 | 34,590.95 | 1,088,227 | 5.37 | 428,536 | 3.37 | 11.46 | 27 |
| 19 | 15-Oct | 266.25 | 269.90 | 266.25 | 267.90 | 268.47 | -0.28 | 34,818.39 | 843,568 | 4.16 | 464,594 | 3.65 | 12.47 | 30 |
| 20 | 14-Oct | 267.50 | 270.15 | 265.15 | 268.65 | 267.75 | -0.02 | 34,915.87 | 1,113,807 | 5.50 | 660,610 | 5.19 | 17.69 | 42 |
| 21 | 13-Oct | 264.90 | 270.00 | 264.90 | 268.70 | 267.77 | -0.09 | 34,922.36 | 980,125 | 4.84 | 476,242 | 3.74 | 12.75 | 30 |
| 22 | 10-Oct | 266.50 | 270.25 | 265.65 | 268.95 | 268.36 | 0.30 | 34,954.86 | 1,253,187 | 6.18 | 639,382 | 5.03 | 17.16 | 41 |
| 23 | 09-Oct | 263.50 | 268.90 | 262.50 | 268.15 | 265.92 | 0.83 | 34,850.88 | 1,190,828 | 5.88 | 714,056 | 5.61 | 18.99 | 45 |
| 24 | 08-Oct | 265.10 | 267.05 | 262.30 | 265.95 | 264.91 | 0.32 | 34,564.95 | 1,077,699 | 5.32 | 633,753 | 4.98 | 16.79 | 40 |
| 25 | 07-Oct | 266.00 | 268.45 | 263.30 | 265.10 | 265.10 | -0.36 | 34,454.48 | 1,480,139 | 7.30 | 792,381 | 6.23 | 21.01 | 50 |
| 26 | 06-Oct | 266.40 | 267.00 | 264.00 | 266.05 | 265.58 | 0.24 | 34,577.95 | 1,378,695 | 6.80 | 854,543 | 6.72 | 22.69 | 54 |
| 27 | 03-Oct | 263.05 | 266.35 | 260.60 | 265.40 | 264.44 | 0.89 | 34,493.47 | 1,908,970 | 9.42 | 950,006 | 7.47 | 25.12 | 61 |
| 28 | 01-Oct | 261.55 | 264.75 | 260.05 | 263.05 | 262.44 | 0.57 | 34,188.05 | 1,516,887 | 7.49 | 847,630 | 6.66 | 22.25 | 54 |
| 29 | 30-Sep | 260.90 | 262.80 | 258.25 | 261.55 | 261.17 | 0.15 | 33,993.09 | 1,623,151 | 8.01 | 960,879 | 7.55 | 25.10 | 61 |
| 30 | 29-Sep | 261.50 | 262.90 | 258.20 | 261.15 | 260.88 | -0.11 | 33,941.11 | 1,687,064 | 8.33 | 1,045,707 | 8.22 | 27.28 | 67 |
| 31 | 26-Sep | 261.20 | 264.60 | 257.40 | 261.45 | 261.11 | -0.08 | 33,980.10 | 2,943,487 | 14.53 | 1,248,307 | 9.81 | 32.59 | 80 |
| 32 | 25-Sep | 253.75 | 262.45 | 252.80 | 261.65 | 258.24 | 3.50 | 34,006.09 | 5,237,063 | 25.84 | 2,992,611 | 23.53 | 77.28 | 191 |
| 33 | 24-Sep | 261.00 | 261.00 | 252.00 | 252.80 | 254.73 | -2.81 | 32,855.88 | 4,296,168 | 21.20 | 2,339,628 | 18.39 | 59.60 | 149 |
| 34 | 23-Sep | 272.20 | 273.40 | 259.50 | 260.10 | 263.80 | -4.06 | 33,804.64 | 5,377,628 | 26.54 | 2,537,433 | 19.95 | 66.94 | 162 |
| 35 | 22-Sep | 254.00 | 278.70 | 253.75 | 271.10 | 271.53 | 5.51 | 35,234.29 | 30,273,044 | 149.39 | 6,746,798 | 53.04 | 183.20 | 430 |
| 36 | 19-Sep | 264.00 | 267.85 | 252.05 | 256.95 | 258.85 | -1.02 | 33,395.24 | 12,640,297 | 62.38 | 6,675,139 | 52.48 | 172.79 | 425 |
| 37 | 18-Sep | 260.45 | 261.40 | 258.75 | 259.60 | 259.69 | 0.12 | 33,739.66 | 789,325 | 3.90 | 496,009 | 3.90 | 12.88 | 32 |
| 38 | 17-Sep | 261.80 | 262.80 | 258.70 | 259.30 | 260.28 | -0.52 | 33,700.67 | 1,064,316 | 5.25 | 655,001 | 5.15 | 17.05 | 42 |
| 39 | 16-Sep | 260.00 | 261.90 | 258.40 | 260.65 | 259.83 | 0.93 | 33,876.12 | 630,666 | 3.11 | 366,391 | 2.88 | 9.52 | 23 |
| 40 | 15-Sep | 260.40 | 260.90 | 257.60 | 258.25 | 258.70 | -0.83 | 33,564.20 | 681,054 | 3.36 | 383,129 | 3.01 | 9.91 | 24 |
| 41 | 12-Sep | 259.90 | 261.90 | 259.00 | 260.40 | 260.29 | 0.62 | 33,843.63 | 685,947 | 3.38 | 329,448 | 2.59 | 8.58 | 21 |
| 42 | 11-Sep | 256.45 | 266.45 | 256.45 | 258.80 | 261.20 | 1.00 | 33,635.68 | 1,662,201 | 8.20 | 556,037 | 4.37 | 14.52 | 35 |
| 43 | 10-Sep | 258.10 | 261.15 | 255.55 | 256.25 | 257.90 | -0.25 | 33,304.26 | 737,852 | 3.64 | 392,518 | 3.09 | 10.12 | 25 |
| 44 | 09-Sep | 260.60 | 262.25 | 256.20 | 256.90 | 258.56 | -1.61 | 33,388.74 | 697,324 | 3.44 | 396,263 | 3.12 | 10.25 | 25 |
| 45 | 08-Sep | 262.25 | 264.30 | 259.95 | 261.10 | 261.49 | -0.63 | 33,934.61 | 814,336 | 4.02 | 413,233 | 3.25 | 10.81 | 26 |
| 46 | 05-Sep | 265.75 | 266.50 | 261.40 | 262.75 | 262.92 | -1.17 | 34,149.06 | 533,381 | 2.63 | 230,544 | 1.81 | 6.06 | 15 |
| 47 | 04-Sep | 269.70 | 271.20 | 264.85 | 265.85 | 267.74 | -0.52 | 34,551.96 | 1,557,168 | 7.68 | 881,101 | 6.93 | 23.59 | 56 |
| 48 | 03-Sep | 256.00 | 268.30 | 255.60 | 267.25 | 263.96 | 3.83 | 34,733.91 | 2,412,811 | 11.91 | 1,406,037 | 11.05 | 37.11 | 90 |
| 49 | 02-Sep | 251.40 | 259.70 | 250.00 | 257.40 | 256.15 | 2.98 | 33,453.73 | 1,831,058 | 9.04 | 754,762 | 5.93 | 19.33 | 48 |
| 50 | 01-Sep | 252.50 | 253.25 | 249.75 | 249.95 | 250.67 | -0.62 | 32,485.47 | 729,499 | 3.60 | 423,032 | 3.33 | 10.60 | 27 |
| 51 | 29-Aug | 249.65 | 254.65 | 249.40 | 251.50 | 251.55 | 0.76 | 32,686.92 | 746,956 | 3.69 | 318,099 | 2.50 | 8.00 | 20 |
| 52 | 28-Aug | 252.50 | 253.20 | 247.55 | 249.60 | 249.20 | -0.93 | 32,439.98 | 1,569,139 | 7.74 | 916,260 | 7.20 | 22.83 | 58 |
| 53 | 26-Aug | 258.90 | 259.35 | 251.30 | 251.95 | 253.37 | -2.97 | 32,745.40 | 946,938 | 4.67 | 606,722 | 4.77 | 15.37 | 39 |
| 54 | 25-Aug | 259.00 | 260.50 | 255.60 | 259.65 | 257.91 | 0.48 | 33,746.15 | 679,911 | 3.36 | 370,475 | 2.91 | 9.55 | 24 |
| 55 | 22-Aug | 259.85 | 260.90 | 257.25 | 258.40 | 258.81 | -0.62 | 33,583.70 | 466,635 | 2.30 | 259,965 | 2.04 | 6.73 | 17 |
| 56 | 21-Aug | 263.40 | 263.40 | 259.00 | 260.00 | 260.90 | -0.36 | 33,791.00 | 484,167 | 2.39 | 252,090 | 1.98 | 6.58 | 16 |
| 57 | 20-Aug | 260.00 | 263.05 | 258.05 | 260.95 | 260.92 | 0.54 | 33,915.11 | 686,658 | 3.39 | 329,812 | 2.59 | 8.61 | 21 |
| 58 | 19-Aug | 251.25 | 260.70 | 250.65 | 259.55 | 257.06 | 3.30 | 33,733.16 | 1,369,271 | 6.76 | 726,893 | 5.71 | 18.69 | 46 |
| 59 | 18-Aug | 252.65 | 253.70 | 250.25 | 251.25 | 251.65 | 0.54 | 32,654.42 | 876,276 | 4.32 | 453,667 | 3.57 | 11.42 | 29 |
| 60 | 14-Aug | 252.50 | 254.10 | 249.00 | 249.90 | 250.81 | -1.03 | 32,478.97 | 633,770 | 3.13 | 377,497 | 2.97 | 9.47 | 24 |
| 61 | 13-Aug | 253.85 | 253.95 | 251.80 | 252.50 | 252.76 | -0.04 | 32,816.88 | 442,708 | 2.18 | 204,882 | 1.61 | 5.18 | 13 |
| 62 | 12-Aug | 256.05 | 256.15 | 251.65 | 252.60 | 253.63 | -1.04 | 32,829.88 | 523,944 | 2.59 | 249,341 | 1.96 | 6.32 | 16 |
| 63 | 11-Aug | 254.15 | 256.00 | 250.60 | 255.25 | 253.21 | 0.43 | 33,174.30 | 635,151 | 3.13 | 328,548 | 2.58 | 8.32 | 21 |
| 64 | 08-Aug | 254.00 | 256.70 | 251.65 | 254.15 | 254.57 | 1.38 | 33,031.33 | 924,491 | 4.56 | 338,087 | 2.66 | 8.61 | 22 |
| 65 | 07-Aug | 252.00 | 252.50 | 247.15 | 250.70 | 249.78 | -0.87 | 32,582.94 | 982,652 | 4.85 | 487,700 | 3.83 | 12.18 | 31 |
| 66 | 06-Aug | 253.45 | 255.20 | 252.25 | 252.90 | 253.34 | -0.24 | 32,868.87 | 699,759 | 3.45 | 333,785 | 2.62 | 8.46 | 21 |
| 67 | 05-Aug | 257.75 | 259.15 | 252.55 | 253.50 | 254.22 | -1.48 | 32,946.85 | 994,237 | 4.91 | 571,972 | 4.50 | 14.54 | 36 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP