Stockint.com

Loading a wholistic market research tool


Stock History for: FRESHARA, Freshara Agro Exports Limited, INE0SFW01015, Listing: 24-Oct-2024

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 225.0 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 1,200 High52 Date: 18-Feb-2026 Bumper: 177.3; Drift%: 9.05
Industry: Food Products Face Value: 10; VWAP21: Low52 Price: 129.1 Barrier: -; Drift%: -
Basic Industry: Other Food Products Total Equity: 23,499,200 Low52 Date: 07-Apr-2025 SHP: 62.58 / 0.13 / 0.14 / 37.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 207.0 / 117.2 Month: 181.95 / 140.55 Week: 209.95 / 188.0 Day: 195.55 / 191.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 194.90 195.55 191.35 194.95 194.76 4.67 458.12 21,600 2.12 21,000 2.06 0.41 24
2 07-Apr 182.70 187.00 177.30 186.25 184.23 2.73 437.67 29,400 2.88 28,800 2.82 0.53 33
3 06-Apr 174.00 182.75 169.00 181.30 174.87 4.17 426.04 30,600 3.00 28,200 2.76 0.49 32
4 02-Apr 168.85 175.00 167.00 174.05 170.03 0.64 409.00 19,800 1.94 19,200 1.88 0.33 22
5 01-Apr 169.90 172.95 165.00 172.95 171.20 4.98 406.42 22,200 2.18 21,000 2.06 0.36 24
6 30-Mar 174.90 175.30 164.50 164.75 165.51 -4.85 387.15 67,800 6.65 64,800 6.35 1.07 74
7 27-Mar 177.50 177.95 169.80 173.15 170.98 -3.11 406.89 40,200 3.94 36,000 3.53 0.62 41
8 25-Mar 177.95 181.00 170.00 178.70 174.23 3.56 419.93 52,800 5.18 49,800 4.88 0.87 57
9 24-Mar 176.00 178.00 172.00 172.55 174.17 -1.51 405.48 33,000 3.23 31,200 3.06 0.54 36
10 23-Mar 180.00 180.00 173.80 175.20 175.44 -4.21 411.71 21,000 2.06 19,800 1.94 0.35 23
11 20-Mar 181.95 186.30 181.95 182.90 184.53 3.04 429.80 24,000 2.35 22,800 2.24 0.42 26
12 19-Mar 179.20 181.95 175.05 177.50 178.46 -1.72 417.11 13,200 1.29 13,200 1.29 0.24 15
13 18-Mar 175.10 181.00 175.10 180.60 178.53 3.14 424.40 10,200 1.00 10,200 1.00 0.18 12
14 17-Mar 172.15 175.90 165.00 175.10 170.09 1.71 411.47 34,200 3.35 33,000 3.23 0.56 38
15 16-Mar 175.00 175.00 169.80 172.15 172.03 -3.67 404.54 55,200 5.41 52,200 5.12 0.90 60
16 13-Mar 187.00 187.00 178.60 178.70 179.63 -4.95 419.93 22,800 2.24 22,200 2.18 0.40 25
17 12-Mar 187.00 190.00 185.00 188.00 189.04 0.53 441.00 25,800 2.53 25,200 2.47 0.48 29
18 11-Mar 193.40 193.40 187.00 187.00 189.25 0.38 439.00 13,200 1.29 12,600 1.24 0.24 14
19 10-Mar 181.90 186.30 181.90 186.30 184.18 4.99 437.79 12,000 1.18 11,400 1.12 0.21 13
20 09-Mar 183.00 183.00 176.50 177.45 177.91 -4.47 416.99 43,800 4.29 41,400 4.06 0.74 47
21 06-Mar 196.75 196.75 185.60 185.75 187.58 -4.91 436.50 27,600 2.71 26,400 2.59 0.50 30
22 05-Mar 195.00 199.50 190.00 195.35 194.17 1.11 459.06 22,800 2.24 21,600 2.12 0.42 25
23 04-Mar 183.00 193.20 180.25 193.20 184.89 1.85 454.00 39,600 3.88 37,800 3.71 0.70 43
24 02-Mar 190.00 195.00 183.50 189.70 187.87 -1.71 445.78 37,800 3.71 35,400 3.47 0.67 41
25 27-Feb 198.00 198.00 188.75 193.00 192.24 -2.84 453.00 33,600 3.29 30,000 2.94 0.58 34
26 26-Feb 205.00 209.95 196.05 198.65 200.59 -3.05 466.81 31,200 3.06 29,400 2.88 0.59 34
27 25-Feb 199.00 205.00 196.00 204.90 202.19 3.02 481.50 15,600 1.53 15,600 1.53 0.32 18
28 24-Feb 198.85 204.20 195.90 198.90 199.67 2.26 467.40 25,800 2.53 23,400 2.29 0.47 27
29 23-Feb 188.05 207.05 188.00 194.50 195.74 -1.37 457.06 56,400 5.53 47,400 4.65 0.93 54
30 20-Feb 197.35 203.80 197.20 197.20 197.43 -4.99 463.40 102,000 10.00 100,800 9.88 1.99 115
31 19-Feb 210.00 213.15 205.00 207.55 207.84 -1.98 487.73 66,000 6.47 43,200 4.23 0.90 49
32 18-Feb 224.00 225.00 207.05 211.75 214.46 -5.28 497.60 102,000 10.00 69,000 6.76 1.48 79
33 17-Feb 219.70 225.00 215.55 223.55 223.18 1.82 525.32 106,200 10.41 65,400 6.41 1.46 75
34 16-Feb 205.95 220.00 203.05 219.55 214.24 5.83 515.92 206,400 20.23 154,200 15.12 3.30 177
35 13-Feb 200.40 210.00 197.00 207.45 203.25 7.43 487.49 292,800 28.70 180,000 17.65 3.66 206
36 12-Feb 193.00 195.00 190.50 193.10 193.13 0.47 453.77 20,400 2.00 17,400 1.71 0.34 20
37 11-Feb 197.95 197.95 192.00 192.20 193.46 -2.90 451.65 20,400 2.00 17,400 1.71 0.34 20
38 10-Feb 197.75 198.05 195.10 197.95 196.72 -0.10 465.17 28,800 2.82 18,000 1.76 0.35 21
39 09-Feb 201.25 201.30 196.05 198.15 198.35 1.07 465.64 57,600 5.65 33,000 3.23 0.65 38
40 06-Feb 195.95 199.00 192.00 196.05 195.05 -1.53 460.70 21,600 2.12 16,200 1.59 0.32 19
41 05-Feb 199.90 200.00 195.00 199.10 198.08 -0.20 467.87 21,600 2.12 14,400 1.41 0.29 16
42 04-Feb 189.10 201.00 187.00 199.50 195.33 5.50 468.81 156,000 15.29 104,400 10.23 2.04 120
43 03-Feb 188.75 192.50 185.70 189.10 189.32 6.03 444.37 135,000 13.23 91,800 9.00 1.74 105
44 02-Feb 182.55 184.95 176.00 178.35 180.63 -1.33 419.11 45,600 4.47 28,800 2.82 0.52 33
45 01-Feb 185.00 187.95 178.00 180.75 183.97 -1.20 424.75 57,600 5.65 30,600 3.00 0.56 35
46 30-Jan 184.00 185.65 180.00 182.95 182.59 -0.57 429.92 43,200 4.23 25,200 2.47 0.46 29
47 29-Jan 179.80 186.80 177.00 184.00 183.06 2.97 432.00 141,000 13.82 95,400 9.35 1.75 109
48 28-Jan 174.50 180.20 172.55 178.70 177.37 4.14 419.93 51,000 5.00 43,200 4.23 0.77 49
49 27-Jan 174.00 182.70 169.00 171.60 174.75 1.60 403.25 96,600 9.47 70,800 6.94 1.24 81
50 23-Jan 170.50 173.90 167.15 168.90 169.72 1.72 396.90 28,200 2.76 21,000 2.06 0.36 24
51 22-Jan 170.00 172.80 163.00 166.05 166.98 0.61 390.20 45,000 4.41 23,400 2.29 0.39 27
52 21-Jan 171.90 174.75 161.00 165.05 167.18 -3.98 387.85 64,800 6.35 39,600 3.88 0.66 45
53 20-Jan 174.50 187.45 170.10 171.90 179.55 -2.52 403.95 136,200 13.35 84,000 8.23 1.51 96
54 19-Jan 165.00 180.00 165.00 176.35 173.79 7.79 414.41 114,600 11.23 70,200 6.88 1.22 80
55 16-Jan 168.50 168.50 162.00 163.60 164.73 -0.49 384.45 33,600 3.29 20,400 2.00 0.34 23
56 14-Jan 168.30 170.00 161.20 164.40 165.67 0.21 386.33 39,600 3.88 25,200 2.47 0.42 29
57 13-Jan 172.00 172.00 162.00 164.05 165.31 -1.53 385.50 32,400 3.18 20,400 2.00 0.34 23
58 12-Jan 162.45 168.00 160.30 166.60 163.83 0.00 391.50 36,600 3.59 27,000 2.65 0.44 31
59 09-Jan 169.35 173.50 166.00 166.60 169.25 -1.62 391.50 78,000 7.65 46,800 4.59 0.79 54
60 08-Jan 171.00 175.00 168.50 169.35 171.61 -0.67 397.96 50,400 4.94 31,200 3.06 0.54 36
61 07-Jan 169.60 176.00 169.00 170.50 172.10 0.53 400.66 42,000 4.12 27,000 2.65 0.46 31
62 06-Jan 174.60 176.60 166.15 169.60 173.41 -2.39 398.55 48,600 4.76 32,400 3.18 0.56 37
63 05-Jan 179.70 179.70 172.65 173.75 175.52 -1.64 408.30 58,800 5.76 43,200 4.23 0.76 49
64 02-Jan 178.85 178.85 172.05 176.65 175.36 1.41 415.11 54,000 5.29 30,600 3.00 0.54 35
65 01-Jan 176.95 176.95 171.20 174.20 174.35 -0.54 409.36 21,600 2.12 16,200 1.59 0.28 19
66 31-Dec 174.10 178.50 173.00 175.15 176.02 -0.48 411.59 57,600 5.65 37,200 3.65 0.65 43
67 30-Dec 176.00 180.00 175.00 176.00 177.17 -0.98 413.00 50,400 4.94 36,000 3.53 0.64 41

Similar Stocks: ESSENTIA    MANORAMA    MEGASTAR    SANWARIA    BABAFP    FRESHARA    GOYALSALT    HOACFOODS    JEYYAM    MADHUSUDAN    SSFL    SHRIAHIMSA    SHIVASHRIT    KRISHIVAL