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: 164.98 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: 114.02; Drift%: -1.6
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 76.0 Barrier: -; Drift%: -
Basic Industry: Packaged Foods Total Equity: 73,414,624 Low52 Date: 07-Apr-2025 SHP: 25.37 / 1.44 / 1.26 / 71.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 121.8 / 76.72 Month: 112.16 / 84.6 Week: 117.88 / 112.0 Day: 114.45 / 109.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 113.90 114.45 109.55 112.22 111.41 -0.31 823.86 67,799 3.22 0 0.00 0.00 13
2 10-Jul 112.55 114.30 111.90 112.57 113.10 0.04 826.43 21,067 1.00 0 0.00 0.00 4
3 09-Jul 112.10 114.60 112.10 112.53 112.84 -0.86 826.13 28,841 1.37 0 0.00 0.00 5
4 08-Jul 114.00 115.95 112.61 113.51 113.90 -0.61 833.33 40,856 1.94 0 0.00 0.00 8
5 07-Jul 113.05 116.50 113.05 114.21 114.88 0.09 838.47 53,964 2.56 0 0.00 0.00 10
6 04-Jul 112.00 115.49 112.00 114.11 113.93 1.36 837.73 75,158 3.57 0 0.00 0.00 14
7 03-Jul 116.40 116.40 112.00 112.58 113.26 -2.37 826.50 51,132 2.43 0 0.00 0.00 10
8 02-Jul 117.75 117.75 112.60 115.31 114.35 0.52 846.54 60,893 2.89 0 0.00 0.00 12
9 01-Jul 115.25 116.50 114.02 114.71 115.20 -0.36 842.14 60,476 2.87 0 0.00 0.00 11
10 30-Jun 115.10 117.88 114.02 115.13 115.90 0.07 845.22 129,103 6.13 0 0.00 0.00 24
11 27-Jun 122.10 122.83 114.01 115.05 117.03 -5.92 844.64 636,145 30.19 324,398 324,398.00 3.80 61
12 26-Jun 123.89 128.45 121.20 122.29 123.75 -1.85 897.79 1,467,267 69.64 808,238 808,238.00 10.00 153
13 25-Jun 118.70 128.45 115.20 124.59 120.99 9.12 914.67 2,076,455 98.56 623,046 623,046.00 7.54 118
14 24-Jun 104.65 123.65 103.71 114.18 116.55 10.78 838.25 5,022,489 238.39 1,562,808 1,562,808.00 18.21 296
15 23-Jun 99.39 106.00 97.22 103.07 103.02 3.56 756.68 537,392 25.51 280,141 280,141.00 2.89 53
16 20-Jun 98.90 101.78 97.31 99.53 99.65 0.39 730.70 150,804 7.16 55,045 55,045.00 0.55 10
17 19-Jun 98.40 105.63 97.51 99.14 101.77 1.33 727.83 779,986 37.02 335,633 335,633.00 3.42 64
18 18-Jun 97.81 98.70 96.90 97.84 97.91 0.03 718.29 102,983 4.89 52,489 52,489.00 0.51 10
19 17-Jun 100.29 100.61 97.20 97.81 98.75 -1.93 718.07 88,285 4.19 40,852 40,852.00 0.40 8
20 16-Jun 97.50 100.40 95.20 99.73 98.33 2.84 732.16 256,475 12.17 123,958 123,958.00 1.22 23
21 13-Jun 95.41 98.39 94.54 96.98 96.78 0.24 711.98 147,064 6.98 67,790 67,790.00 0.66 13
22 12-Jun 100.73 101.21 96.26 96.75 98.73 -4.00 710.29 204,978 9.73 130,935 130,935.00 1.29 25
23 11-Jun 101.00 104.22 100.05 100.78 101.74 0.31 739.87 306,556 14.55 149,648 149,648.00 1.52 28
24 10-Jun 97.58 102.19 96.90 100.47 100.41 3.53 737.60 397,508 18.87 200,046 200,046.00 2.01 38
25 09-Jun 98.00 98.95 96.16 97.04 97.76 0.01 712.42 85,633 4.06 50,599 50,599.00 0.49 10
26 06-Jun 97.80 98.34 96.98 97.03 97.54 -0.31 712.34 68,052 3.23 40,300 40,300.00 0.39 8
27 05-Jun 96.98 98.00 96.10 97.33 97.30 1.37 714.54 103,312 4.90 47,516 47,516.00 0.46 9
28 04-Jun 99.30 99.46 95.55 96.01 96.78 -2.83 704.85 176,977 8.40 102,817 102,817.00 1.00 19
29 03-Jun 99.06 100.78 97.00 98.81 98.42 0.22 725.41 211,463 10.04 124,069 124,069.00 1.22 23
30 02-Jun 97.49 99.95 96.26 98.59 98.53 1.13 723.79 173,066 8.21 97,170 97,170.00 0.96 18
31 30-May 96.12 99.99 94.27 97.49 97.03 2.27 715.72 460,099 21.84 335,054 335,054.00 3.25 63
32 29-May 95.97 96.82 94.99 95.33 95.50 -0.21 699.86 131,527 6.24 87,101 87,101.00 0.83 16
33 28-May 97.20 97.80 95.25 95.53 96.52 -1.18 701.33 182,783 8.68 109,352 109,352.00 1.06 21
34 27-May 97.39 98.14 96.05 96.67 96.78 -0.21 709.70 123,009 5.84 61,026 61,026.00 0.59 12
35 26-May 98.00 98.95 96.11 96.87 97.36 -0.98 711.17 301,700 14.32 165,633 165,633.00 1.61 31
36 23-May 100.80 101.36 95.97 97.83 98.39 -2.45 718.22 505,540 24.00 265,155 265,155.00 2.61 50
37 22-May 100.00 103.45 99.10 100.29 100.99 0.48 736.28 360,220 17.10 179,668 179,668.00 1.81 34
38 21-May 102.55 104.70 99.00 99.81 101.77 -1.90 732.75 736,380 34.95 347,397 347,397.00 3.54 66
39 20-May 109.00 110.00 100.80 101.74 103.69 -7.32 746.92 1,243,465 59.02 516,754 516,754.00 5.36 98
40 19-May 96.98 112.16 96.97 109.77 108.19 17.44 805.87 3,921,358 186.13 1,356,843 1,356,843.00 14.68 257
41 16-May 93.50 95.04 92.10 93.47 93.39 0.48 686.21 182,970 8.68 115,040 115,040.00 1.07 22
42 15-May 91.00 94.00 90.99 93.02 92.64 1.76 682.90 123,713 5.87 71,106 71,106.00 0.66 13
43 14-May 95.20 96.01 89.20 91.41 92.51 -3.53 671.08 233,985 11.11 147,727 147,727.00 1.37 28
44 13-May 92.50 97.00 92.20 94.75 95.33 2.29 695.60 156,246 7.42 85,270 85,270.00 0.81 16
45 12-May 89.90 93.89 89.15 92.63 91.54 5.08 680.04 316,789 15.04 166,490 166,490.00 1.52 32
46 09-May 87.10 88.71 84.71 88.15 86.80 0.32 647.15 84,236 4.00 44,495 44,495.00 0.39 8
47 08-May 87.80 89.34 87.25 87.87 88.21 0.55 645.09 54,195 2.57 32,777 32,777.00 0.29 6
48 07-May 85.00 88.00 84.75 87.39 86.43 2.63 641.57 94,920 4.51 52,828 52,828.00 0.46 10
49 06-May 87.90 88.63 84.60 85.15 86.27 -3.79 625.13 55,616 2.64 32,371 32,371.00 0.28 6
50 05-May 86.90 89.70 86.62 88.50 87.85 1.89 649.72 45,667 2.17 24,500 24,500.00 0.22 5
51 02-May 87.30 89.18 86.57 86.86 87.44 -1.39 637.68 56,952 2.70 28,788 28,788.00 0.25 5
52 30-Apr 89.30 91.99 86.48 88.08 89.20 -0.96 646.64 221,504 10.51 139,705 139,705.00 1.25 26
53 29-Apr 89.00 89.90 87.13 88.93 88.49 0.43 652.88 73,376 3.48 38,947 38,947.00 0.34 7
54 28-Apr 89.10 89.79 86.97 88.55 88.29 -0.74 650.09 146,072 6.93 76,343 76,343.00 0.67 14
55 25-Apr 91.60 92.56 86.23 89.21 88.65 -2.14 654.93 130,111 6.18 63,435 63,435.00 0.56 12
56 24-Apr 89.10 92.89 88.63 91.16 91.08 2.83 669.25 235,628 11.18 107,428 107,428.00 0.98 20
57 23-Apr 89.30 90.49 87.02 88.65 88.60 -0.18 650.82 125,833 5.97 55,915 55,915.00 0.50 11
58 22-Apr 89.90 91.65 88.31 88.81 89.86 -1.15 652.00 177,160 8.41 82,269 82,269.00 0.74 16
59 21-Apr 86.36 99.70 85.25 89.84 90.39 4.03 659.56 395,020 18.75 196,390 196,390.00 1.78 37
60 17-Apr 86.40 88.40 85.12 86.36 86.79 0.20 634.01 133,744 6.35 55,447 55,447.00 0.48 10
61 16-Apr 85.80 87.48 85.34 86.19 86.06 0.94 632.76 167,549 7.95 78,100 78,100.00 0.67 15
62 15-Apr 82.11 86.99 82.11 85.39 84.32 4.05 626.89 230,804 10.96 116,965 116,965.00 0.99 22
63 11-Apr 82.01 83.66 81.41 82.07 82.31 1.31 602.51 167,160 7.93 104,055 104,055.00 0.86 20
64 09-Apr 81.10 82.69 79.40 81.01 80.63 -1.15 594.73 133,974 6.36 50,285 50,285.00 0.41 10
65 08-Apr 83.98 83.99 80.56 81.95 81.69 2.11 601.63 119,699 5.68 67,688 67,688.00 0.55 13
66 07-Apr 76.00 82.25 76.00 80.26 79.47 -7.19 589.23 257,975 12.24 122,966 122,966.00 0.98 23
67 04-Apr 90.00 90.20 85.55 86.48 87.61 -3.74 634.89 349,309 16.58 140,497 140,497.00 1.23 27

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