Stockint.com

Loading a wholistic market research tool


Research

Stock History for: FOODSIN, Foods & Inns Limited, INE976E01023, Listing: 16-Nov-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 145.5 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 04-Sep-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 76.0 Barrier: 105.0; Drift%: -19.62
Basic Industry: Packaged Foods Total Equity: 73,414,624 Low52 Date: 07-Apr-2025 SHP: 25.37 / 0.0 / 1.26 / 73.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 121.8 / 76.72 Month: 118.47 / 104.0 Week: 102.4 / 95.3 Day: 88.8 / 86.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 88.20 88.80 86.20 87.78 87.41 -0.65 644.43 14,197 1.00 0 0.00 0.00 3
2 26-Aug 89.89 89.89 85.66 88.35 87.16 -0.96 648.62 64,535 4.55 0 0.00 0.00 12
3 25-Aug 90.87 90.88 89.00 89.21 89.55 -1.01 654.93 32,193 2.27 0 0.00 0.00 6
4 22-Aug 92.95 93.00 89.10 90.12 90.60 -2.65 661.61 113,409 7.99 0 0.00 0.00 21
5 21-Aug 92.90 93.79 91.00 92.57 92.37 -0.11 679.60 101,601 7.16 0 0.00 0.00 19
6 20-Aug 93.90 93.90 91.50 92.67 92.24 0.22 680.33 72,555 5.11 0 0.00 0.00 13
7 19-Aug 90.50 94.60 89.80 92.47 92.10 1.62 678.87 57,249 4.03 0 0.00 0.00 11
8 18-Aug 95.00 95.95 90.53 91.00 91.39 -4.51 668.00 130,444 9.19 0 0.00 0.00 24
9 14-Aug 95.31 98.80 95.30 95.30 95.62 -5.00 699.64 69,283 4.88 0 0.00 0.00 13
10 13-Aug 101.99 101.99 98.25 100.32 100.36 0.21 736.50 37,923 2.67 0 0.00 0.00 7
11 12-Aug 101.11 102.19 99.00 100.11 100.22 -0.99 734.95 30,522 2.15 0 0.00 0.00 6
12 11-Aug 98.45 102.40 97.00 101.11 100.43 3.13 742.30 46,895 3.30 0 0.00 0.00 9
13 08-Aug 98.60 101.40 95.00 98.04 98.12 -0.88 719.76 50,267 3.54 0 0.00 0.00 10
14 07-Aug 100.00 101.45 97.26 98.91 98.71 -2.21 726.14 75,539 5.32 0 0.00 0.00 14
15 06-Aug 105.00 105.00 99.95 101.15 101.61 -3.53 742.59 41,105 2.90 0 0.00 0.00 8
16 05-Aug 106.00 107.90 104.00 104.85 105.95 -1.31 769.75 29,940 2.11 0 0.00 0.00 6
17 04-Aug 103.59 107.43 103.59 106.24 105.31 0.88 779.96 25,152 1.77 0 0.00 0.00 5
18 01-Aug 107.00 108.50 105.00 105.31 106.24 -1.88 773.13 22,347 1.57 0 0.00 0.00 4
19 31-Jul 108.00 112.00 107.00 107.33 108.22 -2.83 787.96 30,461 2.15 0 0.00 0.00 6
20 30-Jul 107.00 112.00 104.80 110.46 108.40 3.44 810.94 89,074 6.27 0 0.00 0.00 17
21 29-Jul 106.98 109.50 105.00 106.79 106.80 0.44 783.99 41,958 2.96 0 0.00 0.00 8
22 28-Jul 108.00 109.74 104.00 106.32 106.12 -1.81 780.54 44,628 3.14 0 0.00 0.00 8
23 25-Jul 111.00 111.00 106.31 108.28 108.69 -2.71 794.93 20,474 1.44 0 0.00 0.00 4
24 24-Jul 113.72 114.90 110.10 111.30 112.26 -2.13 817.10 28,627 2.02 0 0.00 0.00 5
25 23-Jul 114.44 116.00 111.00 113.72 114.15 0.79 834.87 39,412 2.78 0 0.00 0.00 7
26 22-Jul 115.80 116.00 112.15 112.83 113.80 -1.85 828.34 17,392 1.22 0 0.00 0.00 3
27 21-Jul 115.00 117.50 114.11 114.96 116.17 -1.22 843.97 29,502 2.08 0 0.00 0.00 6
28 18-Jul 114.00 118.47 112.00 116.38 116.42 3.00 854.40 101,866 7.17 0 0.00 0.00 19
29 17-Jul 109.00 113.94 109.00 112.99 112.56 4.12 829.51 94,558 6.66 0 0.00 0.00 18
30 16-Jul 109.94 109.94 107.95 108.52 108.57 -0.05 796.70 15,974 1.13 0 0.00 0.00 3
31 15-Jul 111.50 111.50 108.05 108.57 109.45 -1.39 797.06 40,860 2.88 0 0.00 0.00 8
32 14-Jul 109.75 112.99 109.50 110.10 110.30 -1.89 808.30 61,198 4.31 0 0.00 0.00 12
33 11-Jul 113.90 114.45 109.55 112.22 111.41 -0.31 823.86 67,799 4.78 0 0.00 0.00 13
34 10-Jul 112.55 114.30 111.90 112.57 113.10 0.04 826.43 21,067 1.48 0 0.00 0.00 4
35 09-Jul 112.10 114.60 112.10 112.53 112.84 -0.86 826.13 28,841 2.03 0 0.00 0.00 5
36 08-Jul 114.00 115.95 112.61 113.51 113.90 -0.61 833.33 40,856 2.88 0 0.00 0.00 8
37 07-Jul 113.05 116.50 113.05 114.21 114.88 0.09 838.47 53,964 3.80 0 0.00 0.00 10
38 04-Jul 112.00 115.49 112.00 114.11 113.93 1.36 837.73 75,158 5.29 0 0.00 0.00 14
39 03-Jul 116.40 116.40 112.00 112.58 113.26 -2.37 826.50 51,132 3.60 0 0.00 0.00 10
40 02-Jul 117.75 117.75 112.60 115.31 114.35 0.52 846.54 60,893 4.29 0 0.00 0.00 12
41 01-Jul 115.25 116.50 114.02 114.71 115.20 -0.36 842.14 60,476 4.26 0 0.00 0.00 11
42 30-Jun 115.10 117.88 114.02 115.13 115.90 0.07 845.22 129,103 9.09 0 0.00 0.00 24
43 27-Jun 122.10 122.83 114.01 115.05 117.03 -5.92 844.64 636,145 44.81 324,398 324,398.00 3.80 61
44 26-Jun 123.89 128.45 121.20 122.29 123.75 -1.85 897.79 1,467,267 103.34 808,238 808,238.00 10.00 153
45 25-Jun 118.70 128.45 115.20 124.59 120.99 9.12 914.67 2,076,455 146.25 623,046 623,046.00 7.54 118
46 24-Jun 104.65 123.65 103.71 114.18 116.55 10.78 838.25 5,022,489 353.75 1,562,808 1,562,808.00 18.21 296
47 23-Jun 99.39 106.00 97.22 103.07 103.02 3.56 756.68 537,392 37.85 280,141 280,141.00 2.89 53
48 20-Jun 98.90 101.78 97.31 99.53 99.65 0.39 730.70 150,804 10.62 55,045 55,045.00 0.55 10
49 19-Jun 98.40 105.63 97.51 99.14 101.77 1.33 727.83 779,986 54.94 335,633 335,633.00 3.42 64
50 18-Jun 97.81 98.70 96.90 97.84 97.91 0.03 718.29 102,983 7.25 52,489 52,489.00 0.51 10
51 17-Jun 100.29 100.61 97.20 97.81 98.75 -1.93 718.07 88,285 6.22 40,852 40,852.00 0.40 8
52 16-Jun 97.50 100.40 95.20 99.73 98.33 2.84 732.16 256,475 18.06 123,958 123,958.00 1.22 23
53 13-Jun 95.41 98.39 94.54 96.98 96.78 0.24 711.98 147,064 10.36 67,790 67,790.00 0.66 13
54 12-Jun 100.73 101.21 96.26 96.75 98.73 -4.00 710.29 204,978 14.44 130,935 130,935.00 1.29 25
55 11-Jun 101.00 104.22 100.05 100.78 101.74 0.31 739.87 306,556 21.59 149,648 149,648.00 1.52 28
56 10-Jun 97.58 102.19 96.90 100.47 100.41 3.53 737.60 397,508 28.00 200,046 200,046.00 2.01 38
57 09-Jun 98.00 98.95 96.16 97.04 97.76 0.01 712.42 85,633 6.03 50,599 50,599.00 0.49 10
58 06-Jun 97.80 98.34 96.98 97.03 97.54 -0.31 712.34 68,052 4.79 40,300 40,300.00 0.39 8
59 05-Jun 96.98 98.00 96.10 97.33 97.30 1.37 714.54 103,312 7.28 47,516 47,516.00 0.46 9
60 04-Jun 99.30 99.46 95.55 96.01 96.78 -2.83 704.85 176,977 12.46 102,817 102,817.00 1.00 19
61 03-Jun 99.06 100.78 97.00 98.81 98.42 0.22 725.41 211,463 14.89 124,069 124,069.00 1.22 23
62 02-Jun 97.49 99.95 96.26 98.59 98.53 1.13 723.79 173,066 12.19 97,170 97,170.00 0.96 18
63 30-May 96.12 99.99 94.27 97.49 97.03 2.27 715.72 460,099 32.41 335,054 335,054.00 3.25 63
64 29-May 95.97 96.82 94.99 95.33 95.50 -0.21 699.86 131,527 9.26 87,101 87,101.00 0.83 16
65 28-May 97.20 97.80 95.25 95.53 96.52 -1.18 701.33 182,783 12.87 109,352 109,352.00 1.06 21
66 27-May 97.39 98.14 96.05 96.67 96.78 -0.21 709.70 123,009 8.66 61,026 61,026.00 0.59 12
67 26-May 98.00 98.95 96.11 96.87 97.36 -0.98 711.17 301,700 21.25 165,633 165,633.00 1.61 31

Similar Stocks: BRITANNIA    NESTLEIND    BECTORFOOD    GOPAL    ZYDUSWELL    ADFFOODS    DANGEE    DIAMONDYD    EIFFL    FOODSIN    NGIL    PALASHSECU    TASTYBITE    BBTC    BIKAJI    ANNAPURNA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com