Stockint.com

Loading a wholistic market research tool


Research
Social

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: 177.25 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 24-Apr-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1 Low52 Price: 76.72 Barrier: -; Drift%: -
Basic Industry: Packaged Foods Total Equity: 73,414,624 Low52 Date: 26-Mar-2025 SHP: 25.47 / 1.37 / 1.14 / 72.03
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 121.8 / 76.72 Month: 102.99 / 76.72 Week: 86.85 / 76.72 Day: 91.9 / 85.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 85.10 91.90 85.10 89.84 89.33 3.50 659.56 543,146 5.24 294,480 4.95 2.63 0.56
2 02-Apr 87.70 90.36 85.20 86.80 87.01 -2.18 637.24 300,090 2.90 126,240 2.12 1.10 0.24
3 01-Apr 81.65 89.50 81.50 88.73 86.71 9.11 651.41 593,591 5.73 304,340 5.12 2.64 0.58
4 28-Mar 85.00 86.85 80.15 81.32 82.66 -2.21 597.01 861,435 8.31 562,215 9.46 4.65 1.07
5 27-Mar 78.30 86.00 77.22 83.16 82.39 7.21 610.52 864,682 8.34 437,063 7.35 3.60 0.83
6 26-Mar 82.00 82.73 76.72 77.57 79.34 -4.55 569.48 360,219 3.48 206,477 3.47 1.64 0.39
7 25-Mar 84.47 85.51 80.72 81.27 82.38 -2.97 596.64 386,674 3.73 269,844 4.54 2.22 0.51
8 24-Mar 83.50 85.95 83.50 83.76 84.44 0.83 614.92 254,015 2.45 155,313 2.61 1.31 0.29
9 21-Mar 84.40 88.49 82.35 83.07 84.80 -1.05 609.86 500,580 4.83 284,234 4.78 2.41 0.54
10 20-Mar 84.40 87.55 83.20 83.95 85.07 -0.04 616.32 289,500 2.79 157,768 2.65 1.34 0.30
11 19-Mar 80.40 85.00 80.40 83.98 82.85 5.81 616.54 380,753 3.67 220,304 3.71 1.83 0.42
12 18-Mar 78.80 81.66 78.10 79.37 80.08 1.30 582.69 416,694 4.02 235,138 3.96 1.88 0.45
13 17-Mar 83.16 84.75 77.25 78.35 80.40 -5.73 575.20 435,027 4.20 245,500 4.13 1.97 0.47
14 13-Mar 88.00 88.00 82.00 83.11 84.75 -3.80 610.15 331,093 3.19 246,582 4.15 2.09 0.47
15 12-Mar 85.40 87.93 85.40 86.39 86.82 1.64 634.23 285,227 2.75 168,520 2.84 1.46 0.32
16 11-Mar 89.88 89.90 84.50 85.00 86.35 -5.43 624.00 366,285 3.53 235,942 3.97 2.04 0.45
17 10-Mar 94.42 95.00 89.16 89.88 92.17 -4.81 659.85 230,518 2.22 179,735 3.02 1.66 0.34
18 07-Mar 94.80 97.76 92.92 94.42 95.53 0.61 693.18 221,719 2.14 108,570 1.83 1.04 0.21
19 06-Mar 100.00 102.00 93.25 93.85 95.81 -5.77 689.00 482,207 4.65 278,472 4.68 2.67 0.53
20 05-Mar 98.22 101.00 97.56 99.60 99.77 1.41 731.21 103,628 1.00 59,439 1.00 0.59 0.11
21 04-Mar 89.78 102.99 89.20 98.22 99.26 9.07 721.08 960,209 9.27 332,803 5.60 3.30 0.63
22 03-Mar 87.98 93.48 81.25 90.05 87.22 3.62 661.10 269,795 2.60 135,021 2.27 1.18 0.26
23 28-Feb 92.30 92.30 86.00 86.90 89.14 -5.98 637.97 149,269 1.44 90,101 1.52 0.80 0.17
24 27-Feb 97.10 97.56 91.97 92.43 93.89 -4.29 678.57 115,304 1.11 84,843 1.43 0.80 0.16
25 25-Feb 96.40 99.01 96.04 96.57 97.11 0.35 708.97 92,055 0.89 61,219 1.03 0.59 0.12
26 24-Feb 100.78 101.58 96.01 96.23 98.48 -4.51 706.47 102,214 0.99 79,869 1.34 0.79 0.15
27 21-Feb 103.62 103.90 100.51 100.78 102.40 -2.74 739.87 30,025 0.29 20,907 0.35 0.21 0.04
28 20-Feb 98.77 105.80 97.40 103.62 101.25 5.33 760.72 172,066 1.66 115,891 1.95 1.17 0.22
29 19-Feb 97.10 100.00 96.80 98.38 98.06 1.81 722.25 80,272 0.77 46,830 0.79 0.46 0.09
30 18-Feb 97.40 97.89 96.00 96.63 96.77 -0.29 709.41 64,839 0.63 42,309 0.71 0.41 0.08
31 17-Feb 93.90 98.00 92.42 96.91 96.53 3.11 711.46 293,161 2.83 144,201 2.43 1.39 0.27
32 14-Feb 97.90 98.27 92.61 93.99 94.77 -3.51 690.02 76,702 0.74 40,205 0.68 0.38 0.08
33 13-Feb 96.40 101.54 94.61 97.41 97.61 2.56 715.13 150,607 1.45 59,576 1.00 0.58 0.11
34 12-Feb 95.00 97.00 89.00 94.98 93.52 -0.68 697.29 147,196 1.42 71,762 1.21 0.67 0.14
35 11-Feb 100.80 101.40 94.80 95.63 96.87 -5.21 702.06 154,302 1.49 86,317 1.45 0.84 0.16
36 10-Feb 105.60 105.60 100.15 100.89 102.23 -2.95 740.68 90,111 0.87 54,290 0.91 0.56 0.10
37 07-Feb 105.20 105.43 103.00 103.96 104.54 -0.69 763.22 79,435 0.77 47,096 0.79 0.49 0.09
38 06-Feb 105.40 107.28 103.83 104.68 105.14 -0.54 768.50 78,335 0.76 52,800 0.89 0.56 0.10
39 05-Feb 105.00 109.00 104.45 105.25 106.59 -3.46 772.69 283,757 2.74 199,991 3.36 2.13 0.38
40 04-Feb 109.15 110.98 108.25 109.02 109.21 0.38 800.37 26,543 0.26 12,707 0.21 0.14 0.02
41 03-Feb 114.70 114.70 108.11 108.61 109.86 -5.09 797.36 50,891 0.49 24,302 0.41 0.27 0.05
42 01-Feb 110.15 115.81 108.42 114.44 113.45 3.34 840.16 62,190 0.60 34,160 0.57 0.39 0.06
43 31-Jan 110.40 112.25 109.35 110.74 110.58 0.81 812.99 60,512 0.58 36,664 0.62 0.41 0.07
44 30-Jan 111.60 113.39 107.42 109.85 110.46 -1.35 806.46 65,687 0.63 31,348 0.53 0.35 0.06
45 29-Jan 104.90 112.00 104.90 111.35 109.21 5.64 817.47 93,693 0.90 14,868 0.25 0.16 0.03
46 28-Jan 107.80 109.25 103.41 105.41 106.50 -1.85 773.86 137,539 1.33 76,654 1.29 0.82 0.15
47 27-Jan 113.75 113.75 105.21 107.40 108.68 -5.49 788.47 145,343 1.40 74,679 1.26 0.81 0.14
48 24-Jan 112.40 117.59 111.42 113.64 114.24 0.17 834.28 127,305 1.23 71,028 1.19 0.81 0.13
49 23-Jan 109.60 114.60 106.21 113.45 109.93 3.87 832.89 141,530 1.37 60,198 1.01 0.66 0.11
50 22-Jan 112.91 115.79 107.93 109.06 111.12 -3.75 800.66 174,689 1.69 103,720 1.74 1.15 0.20
51 21-Jan 115.85 115.85 112.00 113.15 113.63 -0.87 830.69 83,944 0.81 46,677 0.79 0.53 0.09
52 20-Jan 115.77 118.05 113.45 114.13 115.09 -2.52 837.88 77,198 0.74 45,597 0.77 0.52 0.09
53 17-Jan 118.90 118.90 115.52 117.01 117.09 -1.06 859.02 94,929 0.92 50,776 0.85 0.59 0.10
54 16-Jan 116.55 119.70 115.36 118.25 117.15 0.16 868.13 171,193 1.65 67,857 1.14 0.79 0.13
55 15-Jan 109.02 121.80 108.99 118.06 116.47 6.44 866.73 790,728 7.63 286,079 4.81 3.33 0.54
56 14-Jan 97.48 112.70 96.72 110.46 108.19 12.78 810.94 982,817 9.48 209,424 3.52 2.27 0.40
57 13-Jan 104.05 104.15 95.10 96.34 99.30 -8.54 707.28 136,089 1.31 78,890 1.33 0.78 0.15
58 10-Jan 108.00 108.79 104.31 104.57 105.87 -3.76 767.70 55,019 0.53 35,890 0.60 0.38 0.07
59 09-Jan 109.00 110.95 107.10 108.50 109.39 -0.70 796.55 57,976 0.56 38,924 0.65 0.43 0.07
60 08-Jan 109.89 110.50 108.06 109.26 109.33 -0.07 802.13 57,641 0.56 22,426 0.38 0.25 0.04
61 07-Jan 108.99 110.94 107.98 109.34 109.45 1.51 802.72 75,820 0.73 30,386 0.51 0.33 0.06
62 06-Jan 116.90 116.90 106.43 107.69 110.84 -8.02 790.60 158,245 1.53 98,057 1.65 1.09 0.19
63 03-Jan 114.93 119.98 114.93 116.33 117.24 1.20 854.03 139,036 1.34 64,722 1.09 0.76 0.12
64 02-Jan 116.80 117.36 113.72 114.93 114.95 -1.09 843.75 94,660 0.91 58,289 0.98 0.67 0.11
65 01-Jan 115.01 116.54 114.52 116.18 116.03 1.22 852.93 31,726 0.31 12,570 0.21 0.15 0.02
66 31-Dec 113.40 116.80 112.76 114.76 114.19 0.68 842.51 68,284 0.66 47,241 0.79 0.54 0.09
67 30-Dec 115.51 115.76 113.07 113.98 114.58 -1.56 836.78 73,720 0.71 54,373 0.91 0.62 0.10

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