Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 151.91 | Mkt_Cap Category: Small-Cap |
Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 105.23 | Low52 Price: 98.72 | Barrier: 105.5; Drift%: -2.98 |
Basic Industry: Other Agricultural Products | Total Equity: 458,670,660 | Low52 Date: 03-Mar-2025 | SHP: 63.84 / 2.17 / 0.19 / 33.8 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 10 | ||||
High/Low Price | Quarter: 130.39 / 98.72 | Month: 115.5 / 104.54 | Week: 104.97 / 102.2 | Day: 103.8 / 102.24 | Sis67: 16 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 102.40 | 103.80 | 102.24 | 102.45 | 102.62 | 0.05 | 4,699.08 | 307,616 | 1.47 | 172,581 | 1.70 | 1.77 | 11 |
2 | 26-Aug | 103.80 | 104.59 | 102.26 | 102.40 | 102.88 | -2.15 | 4,696.79 | 238,642 | 1.14 | 143,613 | 1.42 | 1.48 | 9 |
3 | 25-Aug | 104.10 | 105.63 | 103.88 | 104.65 | 104.62 | 1.07 | 4,799.99 | 210,402 | 1.01 | 112,192 | 1.11 | 1.17 | 7 |
4 | 22-Aug | 105.10 | 105.40 | 103.10 | 103.54 | 103.84 | -1.45 | 4,749.08 | 260,594 | 1.25 | 163,371 | 1.61 | 1.70 | 11 |
5 | 21-Aug | 105.50 | 106.97 | 104.45 | 105.06 | 105.86 | -0.42 | 4,818.79 | 299,157 | 1.43 | 148,144 | 1.46 | 1.57 | 10 |
6 | 20-Aug | 104.50 | 109.49 | 104.41 | 105.50 | 106.79 | 1.14 | 4,838.98 | 605,719 | 2.90 | 267,656 | 2.64 | 2.86 | 17 |
7 | 19-Aug | 103.20 | 104.82 | 103.00 | 104.31 | 103.95 | 0.60 | 4,784.39 | 250,134 | 1.20 | 126,465 | 1.25 | 1.31 | 8 |
8 | 18-Aug | 103.00 | 104.58 | 102.74 | 103.69 | 103.75 | 1.40 | 4,755.96 | 270,198 | 1.30 | 144,976 | 1.43 | 1.50 | 9 |
9 | 14-Aug | 104.30 | 104.60 | 102.20 | 102.26 | 102.88 | -1.96 | 4,690.37 | 234,628 | 1.12 | 149,106 | 1.47 | 1.53 | 10 |
10 | 13-Aug | 103.80 | 104.97 | 102.55 | 104.30 | 103.72 | 0.72 | 4,783.93 | 228,439 | 1.10 | 114,705 | 1.13 | 1.19 | 7 |
11 | 12-Aug | 103.97 | 104.69 | 103.11 | 103.55 | 103.64 | -0.40 | 4,749.53 | 208,597 | 1.00 | 101,439 | 1.00 | 1.05 | 7 |
12 | 11-Aug | 102.80 | 104.50 | 102.25 | 103.97 | 103.35 | 1.14 | 4,768.80 | 329,440 | 1.58 | 149,728 | 1.48 | 1.55 | 10 |
13 | 08-Aug | 104.80 | 105.50 | 102.60 | 102.80 | 103.60 | -1.88 | 4,715.13 | 289,300 | 1.39 | 142,494 | 1.40 | 1.48 | 9 |
14 | 07-Aug | 104.75 | 105.62 | 102.15 | 104.77 | 103.83 | -0.37 | 4,805.49 | 354,162 | 1.70 | 176,004 | 1.74 | 1.83 | 11 |
15 | 06-Aug | 105.00 | 107.28 | 104.05 | 105.16 | 105.15 | -0.30 | 4,823.38 | 467,377 | 2.24 | 296,555 | 2.92 | 3.12 | 19 |
16 | 05-Aug | 107.50 | 108.49 | 103.40 | 105.48 | 105.36 | -2.00 | 4,838.06 | 774,683 | 3.71 | 245,655 | 2.42 | 2.59 | 16 |
17 | 04-Aug | 111.10 | 111.50 | 106.75 | 107.63 | 108.09 | -2.41 | 4,936.67 | 387,804 | 1.86 | 158,669 | 1.56 | 1.72 | 10 |
18 | 01-Aug | 110.26 | 112.00 | 109.11 | 110.29 | 110.67 | 0.03 | 5,058.68 | 456,435 | 2.19 | 228,712 | 2.25 | 2.53 | 15 |
19 | 31-Jul | 108.99 | 110.75 | 107.28 | 110.26 | 109.60 | 0.47 | 5,057.30 | 487,458 | 2.34 | 264,463 | 2.61 | 2.90 | 17 |
20 | 30-Jul | 106.90 | 112.30 | 106.23 | 109.74 | 110.02 | 3.12 | 5,033.45 | 954,796 | 4.58 | 385,208 | 3.80 | 4.24 | 25 |
21 | 29-Jul | 105.10 | 106.84 | 104.54 | 106.42 | 105.69 | 0.49 | 4,881.17 | 257,284 | 1.23 | 145,639 | 1.44 | 1.54 | 9 |
22 | 28-Jul | 106.05 | 107.95 | 105.11 | 105.90 | 106.44 | 0.39 | 4,857.32 | 389,741 | 1.87 | 179,404 | 1.77 | 1.91 | 12 |
23 | 25-Jul | 111.00 | 111.50 | 105.01 | 105.49 | 107.17 | -4.89 | 4,838.52 | 795,986 | 3.82 | 521,505 | 5.14 | 5.59 | 34 |
24 | 24-Jul | 111.07 | 111.70 | 110.05 | 110.91 | 111.03 | -0.31 | 5,087.12 | 373,410 | 1.79 | 237,840 | 2.34 | 2.64 | 15 |
25 | 23-Jul | 110.19 | 111.50 | 110.19 | 111.26 | 110.93 | 1.02 | 5,103.17 | 243,867 | 1.17 | 159,014 | 1.57 | 1.76 | 10 |
26 | 22-Jul | 110.49 | 111.20 | 109.70 | 110.14 | 110.26 | 0.11 | 5,051.80 | 314,249 | 1.51 | 174,933 | 1.72 | 1.93 | 11 |
27 | 21-Jul | 111.81 | 111.82 | 109.75 | 110.02 | 110.47 | -1.60 | 5,046.29 | 479,762 | 2.30 | 334,102 | 3.29 | 3.69 | 22 |
28 | 18-Jul | 113.80 | 113.99 | 111.45 | 111.81 | 112.18 | -1.45 | 5,128.40 | 288,887 | 1.38 | 168,398 | 1.66 | 1.89 | 11 |
29 | 17-Jul | 111.87 | 115.50 | 111.56 | 113.46 | 114.00 | 1.24 | 5,204.08 | 839,150 | 4.02 | 407,784 | 4.02 | 4.00 | 26 |
30 | 16-Jul | 111.65 | 112.45 | 110.50 | 112.07 | 111.79 | 0.48 | 5,140.32 | 377,176 | 1.81 | 211,875 | 2.09 | 2.37 | 14 |
31 | 15-Jul | 110.50 | 111.92 | 110.47 | 111.54 | 111.30 | 1.01 | 5,116.01 | 264,331 | 1.27 | 138,049 | 1.36 | 1.54 | 9 |
32 | 14-Jul | 111.00 | 111.00 | 109.77 | 110.43 | 110.30 | -0.08 | 5,065.10 | 258,728 | 1.24 | 138,647 | 1.37 | 1.53 | 9 |
33 | 11-Jul | 112.05 | 113.57 | 110.00 | 110.52 | 111.66 | -1.04 | 5,069.23 | 482,418 | 2.31 | 230,859 | 2.28 | 2.58 | 15 |
34 | 10-Jul | 112.19 | 112.72 | 111.06 | 111.68 | 111.77 | 0.45 | 5,122.43 | 363,235 | 1.74 | 164,605 | 1.62 | 1.84 | 11 |
35 | 09-Jul | 110.40 | 112.97 | 110.40 | 111.18 | 111.92 | -0.43 | 5,099.50 | 444,351 | 2.13 | 209,820 | 2.07 | 2.35 | 14 |
36 | 08-Jul | 111.70 | 112.50 | 110.90 | 111.66 | 111.42 | 0.31 | 5,121.52 | 300,633 | 1.44 | 179,642 | 1.77 | 2.00 | 12 |
37 | 07-Jul | 111.90 | 112.44 | 110.15 | 111.32 | 111.25 | -0.12 | 5,105.92 | 395,264 | 1.89 | 207,073 | 2.04 | 2.30 | 13 |
38 | 04-Jul | 111.06 | 112.50 | 111.00 | 111.45 | 111.60 | 0.13 | 5,111.88 | 309,964 | 1.49 | 152,242 | 1.50 | 1.70 | 10 |
39 | 03-Jul | 110.50 | 111.68 | 109.93 | 111.30 | 110.92 | 0.82 | 5,105.00 | 369,493 | 1.77 | 174,899 | 1.72 | 1.94 | 11 |
40 | 02-Jul | 110.99 | 112.00 | 109.10 | 110.39 | 110.14 | -0.24 | 5,063.27 | 455,059 | 2.18 | 218,303 | 2.15 | 2.40 | 14 |
41 | 01-Jul | 111.75 | 112.44 | 110.01 | 110.66 | 110.76 | -0.82 | 5,075.65 | 559,404 | 2.68 | 341,067 | 3.36 | 3.78 | 22 |
42 | 30-Jun | 111.60 | 112.98 | 111.20 | 111.58 | 111.79 | 0.18 | 5,117.85 | 409,271 | 1.96 | 219,408 | 2.16 | 2.45 | 14 |
43 | 27-Jun | 113.45 | 114.25 | 111.10 | 111.38 | 111.71 | -0.75 | 5,108.67 | 1,446,752 | 6.94 | 953,478 | 9.40 | 10.65 | 62 |
44 | 26-Jun | 115.00 | 115.65 | 112.05 | 112.22 | 112.89 | -2.07 | 5,147.20 | 682,851 | 3.27 | 433,784 | 4.28 | 4.90 | 28 |
45 | 25-Jun | 113.74 | 116.03 | 113.08 | 114.59 | 114.63 | 1.84 | 5,255.91 | 441,601 | 2.12 | 215,025 | 2.12 | 2.46 | 14 |
46 | 24-Jun | 112.09 | 113.80 | 111.82 | 112.52 | 112.74 | 0.78 | 5,160.96 | 375,175 | 1.80 | 151,603 | 1.49 | 1.71 | 10 |
47 | 23-Jun | 111.35 | 112.51 | 110.80 | 111.65 | 111.44 | -0.20 | 5,121.06 | 331,158 | 1.59 | 163,493 | 1.61 | 1.82 | 11 |
48 | 20-Jun | 111.30 | 113.00 | 111.30 | 111.87 | 112.25 | -0.61 | 5,131.15 | 327,680 | 1.57 | 135,326 | 1.33 | 1.52 | 9 |
49 | 19-Jun | 115.75 | 115.75 | 111.02 | 112.56 | 112.76 | -1.13 | 5,162.80 | 472,652 | 2.27 | 198,518 | 1.96 | 2.24 | 13 |
50 | 18-Jun | 114.84 | 115.32 | 113.42 | 113.85 | 114.23 | -1.43 | 5,221.97 | 287,160 | 1.38 | 148,277 | 1.46 | 1.69 | 10 |
51 | 17-Jun | 116.00 | 117.09 | 114.48 | 115.50 | 115.58 | -0.40 | 5,297.65 | 351,709 | 1.69 | 169,830 | 1.67 | 1.96 | 11 |
52 | 16-Jun | 116.10 | 117.12 | 114.07 | 115.96 | 115.20 | -0.03 | 5,318.74 | 375,878 | 1.80 | 167,767 | 1.65 | 1.93 | 11 |
53 | 13-Jun | 114.40 | 117.19 | 113.71 | 115.99 | 115.60 | -0.52 | 5,320.12 | 420,484 | 2.02 | 179,998 | 1.77 | 2.08 | 12 |
54 | 12-Jun | 121.25 | 121.50 | 116.11 | 116.60 | 118.14 | -2.92 | 5,348.10 | 558,918 | 2.68 | 320,398 | 3.16 | 3.79 | 21 |
55 | 11-Jun | 118.97 | 122.81 | 118.30 | 120.11 | 120.74 | 1.70 | 5,509.09 | 1,547,806 | 7.42 | 609,773 | 6.01 | 7.36 | 40 |
56 | 10-Jun | 119.80 | 120.20 | 117.11 | 118.10 | 118.69 | -1.01 | 5,416.90 | 541,680 | 2.60 | 339,781 | 3.35 | 4.03 | 22 |
57 | 09-Jun | 117.82 | 120.00 | 117.30 | 119.30 | 119.19 | 1.26 | 5,471.94 | 455,954 | 2.19 | 207,401 | 2.04 | 2.47 | 13 |
58 | 06-Jun | 119.79 | 120.40 | 117.42 | 117.82 | 118.43 | -1.64 | 5,404.06 | 505,668 | 2.42 | 218,174 | 2.15 | 2.58 | 14 |
59 | 05-Jun | 115.05 | 120.40 | 115.05 | 119.79 | 118.56 | 4.16 | 5,494.42 | 1,448,870 | 6.95 | 866,745 | 8.54 | 10.28 | 56 |
60 | 04-Jun | 115.44 | 116.50 | 113.96 | 115.01 | 115.25 | -0.03 | 5,275.17 | 496,523 | 2.38 | 228,392 | 2.25 | 2.63 | 15 |
61 | 03-Jun | 114.51 | 116.00 | 114.49 | 115.04 | 115.12 | 0.48 | 5,276.55 | 410,636 | 1.97 | 224,250 | 2.21 | 2.58 | 15 |
62 | 02-Jun | 117.25 | 117.89 | 113.80 | 114.49 | 115.85 | -1.64 | 5,251.32 | 724,714 | 3.47 | 377,368 | 3.72 | 4.37 | 24 |
63 | 30-May | 114.92 | 117.48 | 113.77 | 116.40 | 116.02 | 1.79 | 5,338.93 | 894,662 | 4.29 | 459,390 | 4.53 | 5.33 | 30 |
64 | 29-May | 115.30 | 116.38 | 114.01 | 114.35 | 114.79 | -0.74 | 5,244.90 | 308,158 | 1.48 | 168,975 | 1.67 | 1.94 | 11 |
65 | 28-May | 114.68 | 116.00 | 114.10 | 115.20 | 115.03 | 0.96 | 5,283.89 | 498,363 | 2.39 | 294,278 | 2.90 | 3.39 | 19 |
66 | 27-May | 114.69 | 114.96 | 113.20 | 114.10 | 113.95 | -0.56 | 5,233.43 | 382,079 | 1.83 | 203,302 | 2.00 | 2.32 | 13 |
67 | 26-May | 115.68 | 116.72 | 114.41 | 114.74 | 115.33 | -0.96 | 5,262.79 | 411,050 | 1.97 | 215,627 | 2.13 | 2.49 | 14 |
Similar Stocks: KRBL KSCL LTFOODS AGRITECH AVTNPL BSHSL CLSEL GRMOVER GULPOLY INDOUS KOHINOOR MGEL NATHBIOGEN OSWALSEEDS SANSTAR SARVESHWAR SHANTI SUKHJITS GAEL CONTI DHANLAXMI KCK NIRMAN SHEETAL TBI VISHWAS USASEEDS