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: 128.45 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 26-Jun-2025 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 44.0 Barrier: 53.0; Drift%: 5.34
Basic Industry: Packaged Foods Total Equity: 73,531,558 Low52 Date: 30-Mar-2026 SHP: 25.4 / 0.14 / 1.13 / 73.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 121.8 / 76.72 Month: 82.74 / 68.51 Week: 62.85 / 57.99 Day: 57.23 / 54.45 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 54.45 57.23 54.45 55.99 55.86 1.28 411.70 97,394 5.08 40,341 3.87 0.23 7
2 06-Apr 54.44 55.60 52.51 55.28 54.18 1.52 406.48 89,903 4.69 36,862 3.54 0.20 7
3 02-Apr 49.98 55.71 48.62 54.45 51.97 5.42 400.38 340,249 17.74 184,483 17.70 0.96 34
4 01-Apr 47.00 53.00 47.00 51.65 50.65 12.70 379.79 129,547 6.76 44,047 4.23 0.22 8
5 30-Mar 48.61 49.94 44.00 45.83 47.35 -7.34 337.00 284,905 14.86 148,051 14.21 0.70 27
6 27-Mar 52.57 53.59 49.10 49.46 50.65 -6.85 363.69 394,374 20.57 294,736 28.28 1.49 55
7 25-Mar 52.69 55.05 52.66 53.10 53.63 1.28 390.45 393,872 20.54 215,909 20.72 1.16 40
8 24-Mar 51.25 52.90 51.00 52.43 51.79 3.37 385.53 542,858 28.31 449,123 43.09 2.33 83
9 23-Mar 53.02 53.35 50.34 50.72 51.15 -5.78 372.95 224,392 11.70 167,353 16.06 0.86 31
10 20-Mar 53.00 54.83 53.00 53.83 53.96 1.60 395.82 171,547 8.95 90,163 8.65 0.49 17
11 19-Mar 53.28 54.37 52.59 52.98 53.29 -2.05 389.57 172,370 8.99 101,949 9.78 0.54 19
12 18-Mar 53.59 56.18 53.26 54.09 54.46 2.44 397.73 249,254 13.00 133,548 12.81 0.73 25
13 17-Mar 53.01 54.38 52.51 52.80 53.35 -1.31 388.25 128,055 6.68 93,943 9.01 0.50 17
14 16-Mar 54.15 55.69 52.59 53.50 53.66 -3.20 393.39 238,049 12.41 183,181 17.58 0.98 34
15 13-Mar 58.00 58.01 55.01 55.27 56.26 -5.12 406.41 157,703 8.22 112,336 10.78 0.63 21
16 12-Mar 55.72 61.02 55.10 58.25 58.56 2.61 428.32 281,975 14.70 155,519 14.92 0.91 29
17 11-Mar 61.90 63.60 56.01 56.77 59.31 -5.32 417.44 245,549 12.81 106,423 10.21 0.63 20
18 10-Mar 53.30 61.77 52.25 59.96 54.52 16.47 440.90 1,302,938 67.95 1,045,493 100.32 5.70 194
19 09-Mar 52.85 53.68 49.89 51.48 50.54 -2.11 378.54 526,339 27.45 373,888 35.87 1.89 69
20 06-Mar 53.00 54.00 52.27 52.59 53.17 -1.74 386.70 89,192 4.65 66,959 6.42 0.36 12
21 05-Mar 56.88 56.94 50.23 53.52 53.18 -3.15 393.54 258,605 13.49 157,517 15.11 0.84 29
22 04-Mar 56.00 56.99 54.80 55.26 55.67 -3.36 406.34 150,878 7.87 102,028 9.79 0.57 19
23 02-Mar 57.95 57.95 54.66 57.18 56.81 -1.92 420.45 142,239 7.42 86,328 8.28 0.49 16
24 27-Feb 58.75 60.20 57.99 58.30 58.80 -1.77 428.69 60,625 3.16 35,809 3.44 0.21 7
25 26-Feb 59.90 60.90 58.53 59.35 59.34 -0.40 436.41 94,982 4.95 59,909 5.75 0.36 11
26 25-Feb 61.50 62.85 59.30 59.59 61.17 -0.73 438.17 133,367 6.95 72,807 6.99 0.45 14
27 24-Feb 61.44 61.44 59.00 60.03 59.80 -1.10 441.41 86,755 4.52 62,601 6.01 0.37 12
28 23-Feb 62.67 62.67 60.00 60.70 60.87 -1.83 446.34 51,369 2.68 27,447 2.63 0.17 5
29 20-Feb 60.60 62.20 60.07 61.83 61.57 2.13 454.65 145,057 7.56 111,016 10.65 0.68 21
30 19-Feb 61.80 62.37 60.07 60.54 60.84 -1.51 445.16 67,860 3.54 45,074 4.32 0.27 8
31 18-Feb 63.60 63.60 61.23 61.47 62.25 -0.58 452.00 117,443 6.12 79,658 7.64 0.50 15
32 17-Feb 60.04 62.79 59.21 61.83 61.85 1.79 454.65 143,273 7.47 97,578 9.36 0.60 18
33 16-Feb 61.00 62.61 59.64 60.74 60.91 -0.31 446.63 185,840 9.69 95,156 9.13 0.58 18
34 13-Feb 67.00 68.00 60.02 60.93 62.87 -8.72 448.03 306,445 15.98 209,572 20.11 1.32 39
35 12-Feb 71.99 72.08 66.40 66.75 68.62 -6.14 490.82 166,365 8.68 110,011 10.56 0.75 20
36 11-Feb 74.65 74.80 67.70 71.12 71.13 -5.21 522.96 435,450 22.71 256,145 24.58 1.82 48
37 10-Feb 73.55 76.44 73.11 75.03 74.73 2.71 551.71 166,894 8.70 80,950 7.77 0.60 15
38 09-Feb 70.50 77.45 70.25 73.05 73.79 4.22 537.15 392,777 20.48 212,313 20.37 1.57 39
39 06-Feb 70.89 71.80 69.20 70.09 70.50 -0.51 515.38 176,816 9.22 99,257 9.52 0.70 18
40 05-Feb 67.78 71.39 66.93 70.45 69.74 3.94 518.03 224,644 11.71 129,641 12.44 0.90 24
41 04-Feb 62.90 68.64 61.02 67.78 65.46 9.08 498.40 206,001 10.74 113,067 10.85 0.74 21
42 03-Feb 61.90 66.01 59.07 62.14 61.96 7.23 456.93 155,451 8.11 89,224 8.56 0.55 17
43 02-Feb 59.34 60.66 56.15 57.95 58.10 -2.82 426.12 140,056 7.30 88,447 8.49 0.51 16
44 01-Feb 60.80 60.80 59.00 59.63 59.82 -0.70 438.47 19,517 1.02 10,421 1.00 0.06 2
45 30-Jan 59.85 61.93 59.53 60.05 60.71 -0.12 441.56 85,156 4.44 51,456 4.94 0.31 10
46 29-Jan 62.40 62.40 59.85 60.12 60.57 -1.78 442.07 165,257 8.62 122,522 11.76 0.74 23
47 28-Jan 60.10 62.40 60.10 61.21 61.12 1.69 450.09 60,589 3.16 33,809 3.24 0.21 6
48 27-Jan 61.91 62.78 60.00 60.19 60.84 -2.78 442.59 74,817 3.90 57,107 5.48 0.35 11
49 23-Jan 62.01 63.50 60.00 61.91 61.94 -1.62 455.23 117,851 6.15 98,541 9.46 0.61 18
50 22-Jan 63.00 64.38 61.50 62.93 62.70 1.06 462.73 152,516 7.95 102,263 9.81 0.64 19
51 21-Jan 60.02 63.18 60.02 62.27 61.92 2.33 457.88 117,391 6.12 55,660 5.34 0.34 10
52 20-Jan 62.99 62.99 60.50 60.85 61.50 -1.28 447.44 131,898 6.88 77,121 7.40 0.47 14
53 19-Jan 62.30 62.89 61.13 61.64 61.79 -2.64 453.25 68,147 3.55 37,351 3.58 0.23 7
54 16-Jan 63.03 65.92 62.50 63.31 64.07 -1.69 465.53 62,619 3.27 30,948 2.97 0.20 6
55 14-Jan 64.59 64.85 63.64 64.40 64.40 -0.12 473.54 69,403 3.62 50,701 4.86 0.33 9
56 13-Jan 66.95 67.78 63.96 64.48 64.87 0.45 474.13 22,465 1.17 13,980 1.34 0.09 3
57 12-Jan 64.00 64.75 63.01 64.19 63.78 -0.70 472.00 75,676 3.95 42,991 4.13 0.27 8
58 09-Jan 68.20 68.20 64.00 64.64 65.73 -5.33 475.31 103,631 5.40 66,057 6.34 0.43 12
59 08-Jan 69.96 71.60 67.65 68.28 69.68 -1.97 502.07 83,456 4.35 44,855 4.30 0.31 8
60 07-Jan 69.49 69.99 68.78 69.65 69.31 1.53 512.15 95,731 4.99 62,774 6.02 0.44 12
61 06-Jan 69.39 71.30 68.13 68.60 69.33 0.32 504.43 198,687 10.36 128,158 12.30 0.89 24
62 05-Jan 68.75 69.50 68.00 68.38 68.51 -0.52 502.81 59,156 3.08 43,518 4.18 0.30 8
63 02-Jan 68.10 69.48 67.99 68.74 68.40 0.51 505.46 159,883 8.34 111,384 10.69 0.76 21
64 01-Jan 70.10 70.17 68.00 68.39 68.75 -1.54 502.88 77,191 4.03 56,982 5.47 0.39 11
65 31-Dec 69.94 70.36 68.58 69.46 69.20 0.35 510.75 218,272 11.38 155,314 14.90 1.07 29
66 30-Dec 69.14 69.71 68.90 69.22 69.13 0.13 508.99 19,175 1.00 15,145 1.45 0.10 3
67 29-Dec 70.00 70.19 68.69 69.13 69.61 0.01 508.32 90,617 4.73 68,963 6.62 0.48 13

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