Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 110.0 | Mkt_Cap Category: SME |
Sector: Fast Moving Consumer Goods | Lot Size: 2,000 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 41.35 | Barrier: 44.7; Drift%: -1.59 |
Basic Industry: Other Agricultural Products | Total Equity: 16,328,000 | Low52 Date: 12-Aug-2025 | SHP: 73.76 / 5.93 / 1.11 / 19.2 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 82.3 / 49.2 | Month: 53.5 / 44.5 | Week: 44.2 / 41.35 | Day: 44.0 / 44.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.57 | 71.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
2 | 26-Aug | 43.75 | 43.75 | 43.00 | 43.75 | 43.54 | 3.67 | 71.44 | 18,000 | 9.00 | 18,000 | 9.00 | 0.08 | 57 |
3 | 25-Aug | 42.50 | 42.70 | 42.00 | 42.20 | 42.20 | -4.09 | 68.90 | 24,000 | 11.99 | 22,000 | 10.99 | 0.09 | 70 |
4 | 22-Aug | 44.50 | 44.50 | 43.50 | 44.00 | 44.11 | -1.79 | 71.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.06 | 45 |
5 | 21-Aug | 44.75 | 45.85 | 44.00 | 44.80 | 44.68 | 2.17 | 73.15 | 24,000 | 11.99 | 18,000 | 9.00 | 0.08 | 57 |
6 | 20-Aug | 44.40 | 44.70 | 42.00 | 43.85 | 43.32 | 2.81 | 71.60 | 60,000 | 29.99 | 40,000 | 19.99 | 0.17 | 128 |
7 | 19-Aug | 43.90 | 43.90 | 42.65 | 42.65 | 43.28 | -2.40 | 69.64 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 6 |
8 | 18-Aug | 42.30 | 43.70 | 42.30 | 43.70 | 43.17 | -1.13 | 71.35 | 12,000 | 6.00 | 10,000 | 5.00 | 0.04 | 32 |
9 | 14-Aug | 44.10 | 44.20 | 44.10 | 44.20 | 44.17 | 2.20 | 72.17 | 6,000 | 3.00 | 6,000 | 3.00 | 0.03 | 19 |
10 | 12-Aug | 42.00 | 43.25 | 41.35 | 43.25 | 42.23 | -0.57 | 70.62 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 26 |
11 | 11-Aug | 43.10 | 43.50 | 43.10 | 43.50 | 43.32 | -2.79 | 71.03 | 10,000 | 5.00 | 8,000 | 4.00 | 0.03 | 26 |
12 | 08-Aug | 45.20 | 45.20 | 44.75 | 44.75 | 45.08 | -1.00 | 73.07 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 26 |
13 | 07-Aug | 45.95 | 46.50 | 45.15 | 45.20 | 46.02 | 0.22 | 73.80 | 36,000 | 17.99 | 30,000 | 14.99 | 0.14 | 96 |
14 | 06-Aug | 46.50 | 46.50 | 44.95 | 45.10 | 45.38 | -1.10 | 73.64 | 20,000 | 10.00 | 20,000 | 10.00 | 0.09 | 64 |
15 | 05-Aug | 46.45 | 46.45 | 45.60 | 45.60 | 46.03 | -1.30 | 74.46 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 6 |
16 | 04-Aug | 46.40 | 46.50 | 45.00 | 46.20 | 45.86 | 4.29 | 75.44 | 28,000 | 13.99 | 14,000 | 7.00 | 0.06 | 45 |
17 | 01-Aug | 44.70 | 44.70 | 44.20 | 44.30 | 44.40 | -1.56 | 72.33 | 6,000 | 3.00 | 6,000 | 3.00 | 0.03 | 19 |
18 | 31-Jul | 45.15 | 45.15 | 44.50 | 45.00 | 44.99 | -0.33 | 73.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 26 |
19 | 29-Jul | 45.95 | 45.95 | 45.15 | 45.15 | 45.45 | -1.74 | 73.72 | 24,000 | 11.99 | 16,000 | 8.00 | 0.07 | 51 |
20 | 28-Jul | 44.75 | 45.95 | 44.70 | 45.95 | 45.33 | 2.11 | 75.03 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 19 |
21 | 25-Jul | 46.40 | 46.90 | 45.00 | 45.00 | 45.15 | -1.32 | 73.00 | 90,000 | 44.98 | 84,000 | 41.98 | 0.38 | 268 |
22 | 24-Jul | 46.10 | 46.20 | 45.00 | 45.60 | 45.42 | -1.51 | 74.46 | 66,000 | 32.98 | 46,000 | 22.99 | 0.21 | 147 |
23 | 23-Jul | 47.00 | 47.00 | 46.10 | 46.30 | 46.52 | -0.75 | 75.60 | 26,000 | 12.99 | 18,000 | 9.00 | 0.08 | 57 |
24 | 22-Jul | 50.50 | 50.50 | 45.00 | 46.65 | 46.67 | -7.62 | 76.17 | 112,000 | 55.97 | 76,000 | 37.98 | 0.35 | 242 |
25 | 21-Jul | 50.85 | 50.85 | 50.50 | 50.50 | 50.73 | 0.50 | 82.46 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 26 |
26 | 18-Jul | 51.45 | 51.75 | 50.25 | 50.25 | 50.90 | -1.37 | 82.05 | 22,000 | 10.99 | 14,000 | 7.00 | 0.07 | 45 |
27 | 17-Jul | 51.50 | 51.50 | 50.00 | 50.95 | 50.26 | 1.70 | 83.19 | 60,000 | 29.99 | 58,000 | 28.99 | 0.29 | 185 |
28 | 15-Jul | 49.15 | 50.10 | 49.15 | 50.10 | 49.63 | 3.30 | 81.80 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 6 |
29 | 14-Jul | 50.00 | 50.05 | 48.50 | 48.50 | 49.54 | -3.00 | 79.19 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 26 |
30 | 11-Jul | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01 | 81.00 | 42,000 | 20.99 | 42,000 | 20.99 | 0.00 | 134 |
31 | 10-Jul | 50.10 | 50.10 | 49.50 | 49.50 | 49.90 | -1.00 | 80.82 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 26 |
32 | 08-Jul | 52.45 | 52.45 | 48.60 | 50.00 | 50.58 | -4.67 | 81.00 | 12,000 | 6.00 | 8,000 | 4.00 | 0.04 | 26 |
33 | 07-Jul | 53.50 | 53.50 | 52.45 | 52.45 | 52.98 | 7.04 | 85.64 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 13 |
34 | 04-Jul | 49.00 | 49.20 | 48.80 | 49.00 | 49.00 | 0.93 | 80.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.00 | 26 |
35 | 03-Jul | 48.05 | 49.70 | 48.05 | 48.55 | 48.59 | 1.25 | 79.27 | 104,000 | 51.97 | 96,000 | 47.98 | 0.47 | 306 |
36 | 02-Jul | 48.65 | 48.70 | 47.75 | 47.95 | 48.33 | -1.84 | 78.29 | 18,000 | 9.00 | 16,000 | 8.00 | 0.08 | 51 |
37 | 01-Jul | 48.05 | 48.85 | 48.00 | 48.85 | 48.30 | 1.03 | 79.76 | 6,000 | 3.00 | 4,000 | 2.00 | 0.02 | 13 |
38 | 30-Jun | 47.30 | 48.90 | 47.25 | 48.35 | 47.77 | -0.92 | 78.95 | 24,000 | 11.99 | 18,000 | 9.00 | 0.09 | 57 |
39 | 27-Jun | 47.30 | 48.85 | 47.30 | 48.80 | 47.94 | 3.83 | 79.68 | 12,000 | 6.00 | 12,000 | 6.00 | 0.06 | 38 |
40 | 26-Jun | 48.15 | 48.15 | 47.00 | 47.00 | 47.58 | -1.78 | 76.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 13 |
41 | 25-Jun | 49.80 | 49.80 | 45.00 | 47.85 | 46.94 | 1.38 | 78.13 | 28,000 | 13.99 | 26,000 | 12.99 | 0.12 | 83 |
42 | 24-Jun | 48.00 | 48.95 | 47.20 | 47.20 | 47.85 | -4.36 | 77.07 | 22,000 | 10.99 | 14,000 | 7.00 | 0.07 | 45 |
43 | 20-Jun | 50.35 | 50.80 | 49.10 | 49.35 | 49.89 | -2.18 | 80.58 | 16,000 | 8.00 | 14,000 | 7.00 | 0.07 | 45 |
44 | 19-Jun | 47.90 | 50.65 | 47.55 | 50.45 | 49.25 | 5.32 | 82.37 | 34,000 | 16.99 | 28,000 | 13.99 | 0.14 | 89 |
45 | 18-Jun | 53.85 | 53.85 | 46.00 | 47.90 | 48.91 | -11.05 | 78.21 | 134,000 | 66.97 | 98,000 | 48.98 | 0.48 | 313 |
46 | 17-Jun | 52.55 | 54.90 | 51.15 | 53.85 | 52.84 | -5.19 | 87.93 | 22,000 | 10.99 | 14,000 | 7.00 | 0.07 | 45 |
47 | 16-Jun | 48.00 | 56.80 | 48.00 | 56.80 | 52.40 | 3.37 | 92.74 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 6 |
48 | 13-Jun | 52.95 | 54.95 | 52.95 | 54.95 | 53.48 | 3.48 | 89.72 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 19 |
49 | 12-Jun | 53.00 | 53.10 | 52.70 | 53.10 | 52.95 | 0.19 | 86.70 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 13 |
50 | 11-Jun | 56.00 | 56.00 | 50.00 | 53.00 | 52.95 | -0.93 | 86.00 | 20,000 | 10.00 | 16,000 | 8.00 | 0.08 | 51 |
51 | 10-Jun | 53.20 | 53.50 | 53.00 | 53.50 | 53.19 | -2.55 | 87.35 | 10,000 | 5.00 | 8,000 | 4.00 | 0.04 | 26 |
52 | 09-Jun | 55.40 | 55.40 | 54.90 | 54.90 | 55.15 | 2.62 | 89.64 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 13 |
53 | 06-Jun | 53.65 | 55.00 | 52.80 | 53.50 | 53.44 | -0.37 | 87.35 | 18,000 | 9.00 | 14,000 | 7.00 | 0.07 | 45 |
54 | 05-Jun | 53.00 | 54.45 | 53.00 | 53.70 | 53.86 | 2.78 | 87.68 | 14,000 | 7.00 | 12,000 | 6.00 | 0.06 | 38 |
55 | 04-Jun | 53.90 | 53.90 | 52.25 | 52.25 | 52.47 | -3.06 | 85.31 | 16,000 | 8.00 | 14,000 | 7.00 | 0.07 | 45 |
56 | 03-Jun | 53.15 | 53.95 | 53.15 | 53.90 | 53.67 | 1.41 | 88.01 | 10,000 | 5.00 | 10,000 | 5.00 | 0.05 | 32 |
57 | 02-Jun | 51.75 | 55.00 | 51.75 | 53.15 | 53.17 | -5.17 | 86.78 | 46,000 | 22.99 | 38,000 | 18.99 | 0.20 | 121 |
58 | 30-May | 56.00 | 58.90 | 56.00 | 56.05 | 57.29 | -1.67 | 91.52 | 28,000 | 13.99 | 28,000 | 13.99 | 0.16 | 89 |
59 | 29-May | 57.10 | 57.10 | 55.05 | 57.00 | 55.86 | -0.18 | 93.00 | 20,000 | 10.00 | 18,000 | 9.00 | 0.10 | 57 |
60 | 28-May | 56.10 | 57.10 | 56.10 | 57.10 | 56.84 | 3.72 | 93.23 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 26 |
61 | 27-May | 55.05 | 55.10 | 55.05 | 55.05 | 55.06 | -6.69 | 89.89 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 26 |
62 | 26-May | 54.50 | 59.00 | 54.50 | 59.00 | 57.50 | 8.26 | 96.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.06 | 32 |
63 | 23-May | 56.00 | 56.00 | 54.50 | 54.50 | 55.50 | -2.68 | 88.99 | 6,000 | 3.00 | 6,000 | 3.00 | 0.03 | 19 |
64 | 22-May | 57.00 | 57.10 | 56.00 | 56.00 | 56.80 | -5.08 | 91.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 26 |
65 | 20-May | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 96.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 13 |
66 | 16-May | 60.00 | 60.00 | 59.00 | 59.00 | 59.50 | 1.72 | 96.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 16 |
67 | 15-May | 58.00 | 60.50 | 58.00 | 58.00 | 59.20 | 0.35 | 94.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 31 |
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