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: 129.33 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 73.55 Barrier: 85.9; Drift%: -5.62
Basic Industry: Packaged Foods Total Equity: 73,414,624 Low52 Date: 27-Oct-2025 SHP: 25.38 / 0.05 / 1.13 / 73.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 121.8 / 76.72 Month: 95.9 / 85.55 Week: 85.29 / 73.55 Day: 84.18 / 81.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 82.89 84.18 81.00 81.33 82.39 -0.85 597.08 58,541 4.12 30,338 30,338.00 0.25 6
2 11-Nov 86.00 86.40 81.50 82.03 82.69 -2.45 602.22 47,059 3.31 28,890 28,890.00 0.24 5
3 10-Nov 82.61 86.40 80.51 84.09 83.39 1.79 617.34 145,184 10.23 118,491 118,491.00 0.99 22
4 07-Nov 82.45 83.72 80.00 82.61 81.50 1.27 606.48 61,831 4.35 39,828 39,828.00 0.32 7
5 06-Nov 82.11 84.50 80.60 81.57 82.05 -1.12 598.84 48,663 3.43 29,774 29,774.00 0.24 6
6 04-Nov 85.00 85.72 82.06 82.49 83.68 -2.74 605.60 40,459 2.85 27,957 27,957.00 0.23 5
7 03-Nov 81.90 85.90 81.90 84.81 84.32 3.97 622.63 97,833 6.89 79,196 79,196.00 0.67 15
8 31-Oct 84.00 84.19 80.35 81.57 82.68 -2.24 598.84 63,389 4.46 40,999 40,999.00 0.34 8
9 30-Oct 81.50 84.20 75.15 83.44 82.39 2.91 612.57 79,270 5.58 47,764 47,764.00 0.39 9
10 29-Oct 81.10 82.68 80.12 81.08 81.47 0.48 595.25 46,118 3.25 25,163 25,163.00 0.21 5
11 28-Oct 82.10 83.03 80.00 80.69 81.08 -1.20 592.38 42,695 3.01 25,408 25,408.00 0.21 5
12 27-Oct 84.70 85.29 73.55 81.67 80.29 -3.20 599.58 307,289 21.64 121,760 121,760.00 0.98 23
13 24-Oct 85.00 87.90 84.00 84.37 85.45 -0.27 619.40 113,231 7.98 68,293 68,293.00 0.58 13
14 23-Oct 80.75 87.45 80.75 84.60 84.86 4.82 621.09 193,812 13.65 96,523 96,523.00 0.82 18
15 21-Oct 80.50 82.90 80.50 80.71 80.81 0.45 592.53 25,158 1.77 23,300 23,300.00 0.19 4
16 20-Oct 80.52 81.90 80.00 80.35 80.83 -1.22 589.89 56,385 3.97 43,972 43,972.00 0.36 8
17 17-Oct 82.70 83.29 81.10 81.34 81.96 -1.11 597.15 36,441 2.57 27,883 27,883.00 0.23 5
18 16-Oct 82.80 83.83 81.51 82.25 82.68 -0.18 603.84 35,494 2.50 25,922 25,922.00 0.21 5
19 15-Oct 83.39 83.60 81.90 82.40 82.65 -0.87 604.94 39,222 2.76 26,904 26,904.00 0.22 5
20 14-Oct 84.44 84.44 81.00 83.12 82.19 0.12 610.22 76,238 5.37 51,688 51,688.00 0.42 10
21 13-Oct 83.61 84.90 82.66 83.02 83.16 -0.42 609.49 21,559 1.52 18,031 18,031.00 0.15 3
22 10-Oct 82.78 84.20 82.63 83.37 83.54 1.02 612.06 38,342 2.70 19,603 19,603.00 0.16 4
23 09-Oct 82.22 83.79 80.90 82.53 82.18 0.44 605.89 61,381 4.32 42,625 42,625.00 0.35 8
24 08-Oct 85.80 86.20 81.90 82.17 82.85 -2.31 603.25 130,791 9.21 100,594 100,594.00 0.83 19
25 07-Oct 86.13 86.90 83.00 84.11 84.55 -2.35 617.49 84,335 5.94 60,834 60,834.00 0.51 11
26 06-Oct 87.11 88.19 85.69 86.13 86.65 -0.39 632.32 41,342 2.91 30,835 30,835.00 0.27 6
27 03-Oct 87.10 88.90 85.65 86.47 86.93 -0.96 634.82 89,472 6.30 58,941 58,941.00 0.51 11
28 01-Oct 87.59 88.40 87.00 87.31 87.60 0.22 640.98 21,107 1.49 12,619 12,619.00 0.11 2
29 30-Sep 88.20 89.70 86.54 87.12 88.09 -1.21 639.59 60,147 4.24 36,192 36,192.00 0.32 7
30 29-Sep 90.99 91.54 85.55 88.19 87.79 -1.77 647.44 222,317 15.66 147,523 147,523.00 1.30 27
31 26-Sep 90.90 91.36 86.00 89.78 89.16 -0.28 659.12 97,209 6.85 0 0.00 0.00 18
32 25-Sep 89.39 90.89 88.00 90.03 89.40 1.16 660.95 124,947 8.80 0 0.00 0.00 23
33 24-Sep 91.30 91.49 88.49 89.00 89.19 -1.68 653.00 125,758 8.86 0 0.00 0.00 23
34 23-Sep 91.00 92.51 89.90 90.52 90.91 -0.79 664.55 109,671 7.72 0 0.00 0.00 20
35 22-Sep 91.82 92.49 90.00 91.24 91.08 -0.63 669.84 45,103 3.18 0 0.00 0.00 8
36 19-Sep 90.10 92.54 90.10 91.82 91.42 1.65 674.09 33,973 2.39 0 0.00 0.00 6
37 18-Sep 92.65 92.81 90.01 90.33 90.85 -1.01 663.15 38,834 2.74 0 0.00 0.00 7
38 17-Sep 91.67 92.83 90.85 91.25 91.51 -0.46 669.91 35,346 2.49 0 0.00 0.00 7
39 16-Sep 91.90 93.63 90.70 91.67 92.02 -0.25 672.99 81,986 5.77 0 0.00 0.00 15
40 15-Sep 93.00 93.72 91.50 91.90 92.26 -1.46 674.68 49,877 3.51 0 0.00 0.00 9
41 12-Sep 92.97 94.26 91.50 93.26 92.32 1.00 684.66 54,584 3.84 0 0.00 0.00 10
42 11-Sep 92.94 93.93 91.52 92.34 92.85 -0.65 677.91 25,422 1.79 0 0.00 0.00 5
43 10-Sep 92.44 95.50 92.10 92.94 93.63 1.64 682.32 109,256 7.70 0 0.00 0.00 20
44 09-Sep 94.99 94.99 90.52 91.44 91.92 -2.83 671.30 63,426 4.47 0 0.00 0.00 12
45 08-Sep 92.89 95.90 91.20 94.10 93.30 2.63 690.83 57,921 4.08 0 0.00 0.00 11
46 05-Sep 91.75 93.90 88.20 91.69 90.05 0.36 673.14 41,973 2.96 0 0.00 0.00 8
47 04-Sep 90.01 92.60 90.01 91.36 91.63 1.05 670.72 21,871 1.54 0 0.00 0.00 4
48 03-Sep 89.44 91.10 89.00 90.41 89.93 1.08 663.74 51,684 3.64 0 0.00 0.00 10
49 02-Sep 89.11 90.90 88.60 89.44 89.67 -0.23 656.62 35,397 2.49 0 0.00 0.00 7
50 01-Sep 87.50 90.40 87.10 89.65 88.77 2.53 658.16 34,608 2.44 0 0.00 0.00 6
51 29-Aug 87.98 89.80 87.10 87.44 88.68 -0.39 641.94 24,626 1.73 0 0.00 0.00 5
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com