| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 447.2 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 01-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 252.1 | Barrier: -; Drift%: - |
| Basic Industry: Other Agricultural Products | Total Equity: 49,725,620 | Low52 Date: 08-Oct-2025 | SHP: 74.05 / 2.81 / 1.97 / 21.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 447.2 / 262.2 | Month: 292.0 / 260.05 | Week: 294.8 / 271.55 | Day: 283.3 / 248.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 258.95 | 283.30 | 248.30 | 278.60 | 265.06 | 2.80 | 1,385.36 | 272,981 | 18.02 | 113,009 | 14.29 | 3.00 | 107 |
| 2 | 11-Nov | 266.90 | 273.00 | 266.60 | 271.00 | 270.99 | 0.35 | 1,347.00 | 47,299 | 3.12 | 25,183 | 3.18 | 0.68 | 24 |
| 3 | 10-Nov | 268.00 | 273.65 | 263.50 | 270.05 | 267.90 | -0.15 | 1,342.84 | 46,470 | 3.07 | 27,012 | 3.42 | 0.72 | 26 |
| 4 | 07-Nov | 268.30 | 272.95 | 262.05 | 270.45 | 267.12 | 0.02 | 1,344.83 | 30,371 | 2.01 | 13,797 | 1.74 | 0.37 | 13 |
| 5 | 06-Nov | 271.80 | 273.90 | 265.60 | 270.40 | 270.70 | -0.41 | 1,344.58 | 44,231 | 2.92 | 23,220 | 2.94 | 0.63 | 22 |
| 6 | 04-Nov | 270.65 | 273.65 | 268.40 | 271.50 | 271.45 | 0.52 | 1,350.05 | 28,193 | 1.86 | 13,293 | 1.68 | 0.36 | 13 |
| 7 | 03-Nov | 274.40 | 274.40 | 268.40 | 270.10 | 270.86 | -1.75 | 1,343.09 | 34,390 | 2.27 | 17,116 | 2.16 | 0.46 | 17 |
| 8 | 31-Oct | 282.90 | 282.90 | 271.55 | 274.90 | 277.37 | -2.10 | 1,366.96 | 20,726 | 1.37 | 10,018 | 1.27 | 0.28 | 10 |
| 9 | 30-Oct | 284.30 | 284.55 | 279.10 | 280.80 | 281.59 | -0.83 | 1,396.30 | 34,374 | 2.27 | 21,406 | 2.71 | 0.60 | 21 |
| 10 | 29-Oct | 284.00 | 286.80 | 282.00 | 283.15 | 283.68 | 0.21 | 1,407.98 | 35,560 | 2.35 | 20,001 | 2.53 | 0.57 | 19 |
| 11 | 28-Oct | 286.00 | 290.50 | 281.20 | 282.55 | 285.56 | -2.20 | 1,405.00 | 75,591 | 4.99 | 34,847 | 4.41 | 1.00 | 34 |
| 12 | 27-Oct | 293.30 | 294.80 | 285.15 | 288.90 | 289.95 | -0.76 | 1,436.57 | 107,718 | 7.11 | 44,862 | 5.67 | 1.30 | 43 |
| 13 | 24-Oct | 281.95 | 294.00 | 278.50 | 291.10 | 288.21 | 3.21 | 1,447.51 | 423,995 | 28.00 | 126,335 | 15.98 | 3.64 | 122 |
| 14 | 23-Oct | 269.00 | 284.50 | 261.00 | 282.05 | 277.97 | 7.35 | 1,402.51 | 343,441 | 22.68 | 120,821 | 15.28 | 3.36 | 117 |
| 15 | 21-Oct | 260.40 | 264.95 | 259.85 | 262.75 | 263.54 | 1.14 | 1,306.54 | 23,080 | 1.52 | 14,835 | 1.88 | 0.39 | 14 |
| 16 | 20-Oct | 264.70 | 264.70 | 257.10 | 259.80 | 259.79 | -1.85 | 1,291.87 | 37,525 | 2.48 | 18,731 | 2.37 | 0.49 | 18 |
| 17 | 17-Oct | 252.95 | 267.90 | 252.40 | 264.70 | 260.90 | 4.65 | 1,316.24 | 160,399 | 10.59 | 52,239 | 6.61 | 1.36 | 51 |
| 18 | 16-Oct | 256.35 | 258.75 | 252.15 | 252.95 | 254.46 | -1.79 | 1,257.81 | 66,702 | 4.40 | 31,103 | 3.93 | 0.79 | 30 |
| 19 | 15-Oct | 256.50 | 260.00 | 253.30 | 257.55 | 256.33 | 0.92 | 1,280.68 | 50,476 | 3.33 | 24,045 | 3.04 | 0.62 | 23 |
| 20 | 14-Oct | 261.55 | 263.50 | 253.00 | 255.20 | 256.99 | -2.47 | 1,269.00 | 54,081 | 3.57 | 30,953 | 3.91 | 0.80 | 30 |
| 21 | 13-Oct | 258.00 | 264.30 | 258.00 | 261.65 | 261.35 | 2.23 | 1,301.07 | 54,240 | 3.58 | 23,327 | 2.95 | 0.61 | 23 |
| 22 | 10-Oct | 253.80 | 269.95 | 253.35 | 255.95 | 255.56 | 1.03 | 1,272.73 | 130,628 | 8.63 | 105,059 | 13.29 | 2.68 | 102 |
| 23 | 09-Oct | 255.95 | 257.15 | 253.00 | 253.35 | 253.62 | -0.35 | 1,259.80 | 36,285 | 2.40 | 25,687 | 3.25 | 0.65 | 25 |
| 24 | 08-Oct | 253.00 | 258.30 | 252.10 | 254.25 | 255.56 | 0.30 | 1,264.27 | 72,398 | 4.78 | 39,400 | 4.98 | 1.01 | 38 |
| 25 | 07-Oct | 255.45 | 258.00 | 253.00 | 253.50 | 253.93 | -0.76 | 1,260.54 | 68,580 | 4.53 | 48,983 | 6.19 | 1.24 | 47 |
| 26 | 06-Oct | 258.80 | 260.00 | 254.00 | 255.45 | 256.13 | -1.29 | 1,270.24 | 69,776 | 4.61 | 46,148 | 5.84 | 1.18 | 45 |
| 27 | 03-Oct | 262.00 | 263.00 | 258.15 | 258.80 | 259.29 | -0.12 | 1,286.90 | 54,563 | 3.60 | 38,726 | 4.90 | 1.00 | 37 |
| 28 | 01-Oct | 261.00 | 263.50 | 257.55 | 259.10 | 259.50 | -1.18 | 1,288.39 | 48,136 | 3.18 | 31,160 | 3.94 | 0.81 | 30 |
| 29 | 30-Sep | 262.00 | 265.15 | 260.05 | 262.20 | 262.23 | -0.32 | 1,303.81 | 33,106 | 2.19 | 16,638 | 2.10 | 0.44 | 16 |
| 30 | 29-Sep | 263.60 | 266.00 | 261.00 | 263.05 | 263.82 | -1.22 | 1,308.03 | 45,217 | 2.99 | 23,845 | 3.02 | 0.63 | 23 |
| 31 | 26-Sep | 272.90 | 275.05 | 265.00 | 266.30 | 268.74 | -2.53 | 1,324.19 | 81,189 | 5.36 | 55,221 | 6.98 | 1.48 | 53 |
| 32 | 25-Sep | 275.90 | 281.00 | 272.15 | 273.20 | 276.42 | -1.00 | 1,358.50 | 80,203 | 5.30 | 35,068 | 4.44 | 0.97 | 34 |
| 33 | 24-Sep | 281.45 | 282.20 | 274.65 | 275.95 | 276.89 | -1.80 | 1,372.18 | 61,933 | 4.09 | 34,598 | 4.38 | 0.96 | 33 |
| 34 | 23-Sep | 283.20 | 283.20 | 280.00 | 281.00 | 280.92 | -0.79 | 1,397.00 | 32,805 | 2.17 | 20,080 | 2.54 | 0.56 | 19 |
| 35 | 22-Sep | 287.25 | 287.25 | 279.05 | 283.25 | 282.23 | -0.70 | 1,408.48 | 74,544 | 4.92 | 43,805 | 5.54 | 1.24 | 42 |
| 36 | 19-Sep | 287.95 | 289.10 | 283.20 | 285.25 | 285.17 | -0.94 | 1,418.42 | 72,242 | 4.77 | 46,518 | 5.88 | 1.33 | 45 |
| 37 | 18-Sep | 291.00 | 292.00 | 287.00 | 287.95 | 288.71 | 0.23 | 1,431.85 | 116,025 | 7.66 | 76,851 | 9.72 | 2.22 | 74 |
| 38 | 17-Sep | 283.95 | 292.00 | 282.05 | 287.30 | 288.49 | 1.68 | 1,428.62 | 480,503 | 31.73 | 248,299 | 31.40 | 7.16 | 240 |
| 39 | 16-Sep | 278.00 | 288.35 | 277.00 | 282.55 | 283.86 | 1.38 | 1,405.00 | 111,292 | 7.35 | 43,281 | 5.47 | 1.23 | 42 |
| 40 | 15-Sep | 280.95 | 282.95 | 277.05 | 278.70 | 279.31 | -0.45 | 1,385.85 | 41,993 | 2.77 | 23,129 | 2.93 | 0.65 | 22 |
| 41 | 12-Sep | 284.80 | 285.50 | 278.00 | 279.95 | 280.40 | -1.25 | 1,392.07 | 45,591 | 3.01 | 31,771 | 4.02 | 0.89 | 31 |
| 42 | 11-Sep | 285.90 | 286.10 | 282.00 | 283.50 | 283.85 | -0.84 | 1,409.72 | 45,938 | 3.03 | 31,177 | 3.94 | 0.88 | 30 |
| 43 | 10-Sep | 285.00 | 290.00 | 281.60 | 285.90 | 285.64 | 1.76 | 1,421.66 | 49,807 | 3.29 | 23,866 | 3.02 | 0.68 | 23 |
| 44 | 09-Sep | 288.60 | 288.60 | 278.55 | 280.95 | 283.31 | -2.13 | 1,397.04 | 36,890 | 2.44 | 24,527 | 3.10 | 0.69 | 24 |
| 45 | 08-Sep | 285.80 | 289.40 | 285.00 | 287.05 | 287.26 | -0.49 | 1,427.37 | 24,304 | 1.60 | 14,515 | 1.84 | 0.42 | 14 |
| 46 | 05-Sep | 286.50 | 291.00 | 284.55 | 288.45 | 288.54 | 0.87 | 1,434.34 | 31,631 | 2.09 | 17,765 | 2.25 | 0.51 | 17 |
| 47 | 04-Sep | 283.90 | 288.00 | 283.90 | 285.95 | 285.76 | 0.44 | 1,421.90 | 15,144 | 1.00 | 7,906 | 1.00 | 0.23 | 8 |
| 48 | 03-Sep | 288.90 | 288.90 | 283.30 | 284.70 | 285.41 | -1.06 | 1,415.69 | 17,240 | 1.14 | 10,698 | 1.35 | 0.31 | 10 |
| 49 | 02-Sep | 288.85 | 291.95 | 285.30 | 287.75 | 288.64 | 0.77 | 1,430.85 | 27,057 | 1.79 | 13,396 | 1.69 | 0.39 | 13 |
| 50 | 01-Sep | 279.65 | 288.00 | 278.90 | 285.55 | 282.95 | 2.11 | 1,419.92 | 37,990 | 2.51 | 18,956 | 2.40 | 0.54 | 18 |
| 51 | 29-Aug | 279.00 | 282.55 | 277.15 | 279.65 | 279.98 | 0.65 | 1,390.58 | 27,273 | 1.80 | 14,803 | 1.87 | 0.41 | 14 |
| 52 | 28-Aug | 285.10 | 285.95 | 277.05 | 277.85 | 279.62 | -2.54 | 1,381.63 | 30,102 | 1.99 | 16,319 | 2.06 | 0.46 | 16 |
| 53 | 26-Aug | 282.80 | 286.05 | 280.45 | 285.10 | 283.50 | 0.81 | 1,417.68 | 30,135 | 1.99 | 15,303 | 1.94 | 0.43 | 15 |
| 54 | 25-Aug | 282.60 | 285.00 | 281.00 | 282.80 | 282.42 | 0.59 | 1,406.24 | 26,562 | 1.75 | 14,513 | 1.84 | 0.41 | 14 |
| 55 | 22-Aug | 286.20 | 286.20 | 277.00 | 281.15 | 280.55 | -1.26 | 1,398.04 | 52,846 | 3.49 | 28,605 | 3.62 | 0.80 | 28 |
| 56 | 21-Aug | 284.00 | 288.50 | 282.60 | 284.75 | 285.18 | 0.62 | 1,415.94 | 72,538 | 4.79 | 48,182 | 6.09 | 1.37 | 47 |
| 57 | 20-Aug | 287.60 | 287.60 | 282.35 | 283.00 | 284.34 | -1.08 | 1,407.00 | 74,672 | 4.93 | 52,670 | 6.66 | 1.50 | 51 |
| 58 | 19-Aug | 290.20 | 292.00 | 282.35 | 286.10 | 288.28 | -0.88 | 1,422.65 | 77,916 | 5.14 | 40,370 | 5.11 | 1.16 | 39 |
| 59 | 18-Aug | 294.95 | 298.00 | 286.00 | 288.65 | 289.10 | -0.29 | 1,435.33 | 73,072 | 4.82 | 48,393 | 6.12 | 1.40 | 47 |
| 60 | 14-Aug | 292.90 | 294.40 | 288.15 | 289.50 | 291.37 | -1.26 | 1,439.56 | 32,476 | 2.14 | 20,486 | 2.59 | 0.60 | 20 |
| 61 | 13-Aug | 290.00 | 297.65 | 287.25 | 293.20 | 292.41 | 1.38 | 1,457.96 | 50,466 | 3.33 | 24,080 | 3.05 | 0.70 | 23 |
| 62 | 12-Aug | 294.65 | 295.30 | 288.10 | 289.20 | 291.33 | -0.67 | 1,438.06 | 40,655 | 2.68 | 21,352 | 2.70 | 0.62 | 21 |
| 63 | 11-Aug | 298.35 | 298.35 | 287.30 | 291.15 | 291.36 | -1.44 | 1,447.76 | 60,542 | 4.00 | 26,434 | 3.34 | 0.77 | 25 |
| 64 | 08-Aug | 291.85 | 301.80 | 288.30 | 295.40 | 297.09 | 1.72 | 1,468.89 | 93,771 | 6.19 | 31,519 | 3.99 | 0.94 | 30 |
| 65 | 07-Aug | 295.60 | 295.60 | 283.00 | 290.40 | 288.54 | -1.79 | 1,444.03 | 89,825 | 5.93 | 41,226 | 5.21 | 1.19 | 39 |
| 66 | 06-Aug | 310.85 | 314.50 | 294.00 | 295.70 | 301.88 | -5.86 | 1,470.39 | 138,456 | 9.14 | 61,683 | 7.80 | 1.86 | 58 |
| 67 | 05-Aug | 319.35 | 321.40 | 311.00 | 314.10 | 316.62 | -1.64 | 1,561.88 | 30,621 | 2.02 | 17,703 | 2.24 | 0.56 | 17 |
Similar Stocks: KRBL KSCL LTFOODS AGRITECH AVTNPL BSHSL CLSEL GRMOVER GULPOLY INDOUS KOHINOOR MGEL NATHBIOGEN OSWALSEEDS SANSTAR SARVESHWAR SHANTI SUKHJITS GAEL CONTI DHANLAXMI KCK NIRMAN SHEETAL TBI VISHWAS USASEEDS SAWALIYA REGAAL TRUALT