| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 876.7 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 476.05 | Barrier: 757.8; Drift%: -1.82 |
| Basic Industry: Animal Feed | Total Equity: 192,261,405 | Low52 Date: 04-Jun-2024 | SHP: 67.56 / 7.55 / 5.45 / 19.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.48 | ||||
| High/Low Price | Quarter: 811.25 / 677.45 | Month: 811.25 / 711.55 | Week: 748.5 / 705.6 | Day: 750.0 / 735.0 | Float67: 0.50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 744.00 | 750.00 | 735.00 | 744.25 | 742.49 | 0.42 | 14,309.06 | 171,402 | 1.23 | 72,293 | 1.06 | 5.37 | 0.19 |
| 2 | 21-May | 739.70 | 756.20 | 735.35 | 741.15 | 746.56 | 0.20 | 14,249.45 | 269,987 | 1.93 | 124,334 | 1.83 | 9.28 | 0.33 |
| 3 | 20-May | 754.00 | 756.90 | 736.00 | 739.70 | 747.32 | -1.33 | 14,221.58 | 139,610 | 1.00 | 67,931 | 1.00 | 5.08 | 0.18 |
| 4 | 19-May | 732.00 | 753.00 | 732.00 | 749.65 | 747.56 | 2.31 | 14,412.88 | 206,876 | 1.48 | 93,360 | 1.37 | 6.98 | 0.25 |
| 5 | 16-May | 735.00 | 748.50 | 728.20 | 732.70 | 737.88 | 0.05 | 14,086.99 | 585,560 | 4.19 | 382,027 | 5.62 | 28.19 | 1.04 |
| 6 | 15-May | 726.25 | 746.65 | 726.25 | 732.35 | 738.16 | 0.84 | 14,080.26 | 364,632 | 2.61 | 194,156 | 2.86 | 14.33 | 0.53 |
| 7 | 14-May | 729.00 | 745.65 | 720.15 | 726.25 | 736.76 | -0.25 | 13,962.98 | 433,949 | 3.11 | 253,497 | 3.73 | 18.68 | 0.69 |
| 8 | 13-May | 720.00 | 730.00 | 716.55 | 728.05 | 723.44 | 1.66 | 13,997.59 | 279,815 | 2.00 | 110,667 | 1.63 | 8.01 | 0.30 |
| 9 | 12-May | 707.00 | 721.00 | 705.60 | 716.15 | 712.65 | 1.87 | 13,768.80 | 273,485 | 1.96 | 118,844 | 1.75 | 8.47 | 0.32 |
| 10 | 09-May | 663.00 | 709.50 | 662.95 | 703.00 | 687.03 | 3.06 | 13,515.00 | 502,263 | 3.60 | 165,622 | 2.44 | 11.38 | 0.45 |
| 11 | 08-May | 699.10 | 706.00 | 670.55 | 682.10 | 695.70 | -2.10 | 13,114.15 | 292,700 | 2.10 | 115,858 | 1.71 | 8.06 | 0.32 |
| 12 | 07-May | 689.70 | 703.30 | 679.40 | 696.75 | 694.66 | -0.10 | 13,395.81 | 326,056 | 2.34 | 112,782 | 1.66 | 7.83 | 0.31 |
| 13 | 06-May | 679.50 | 707.80 | 668.05 | 697.45 | 696.81 | 4.40 | 13,409.27 | 2,558,028 | 18.32 | 518,751 | 7.64 | 36.15 | 1.41 |
| 14 | 05-May | 660.00 | 672.50 | 655.00 | 668.05 | 664.77 | 0.39 | 12,844.02 | 584,998 | 4.19 | 159,732 | 2.35 | 10.62 | 0.43 |
| 15 | 02-May | 756.35 | 757.80 | 654.00 | 665.45 | 685.50 | -13.61 | 12,794.04 | 3,145,021 | 22.53 | 987,958 | 14.54 | 67.72 | 2.69 |
| 16 | 30-Apr | 772.00 | 782.95 | 761.50 | 770.25 | 775.21 | -0.04 | 14,808.93 | 235,207 | 1.68 | 119,917 | 1.77 | 9.30 | 0.33 |
| 17 | 29-Apr | 784.20 | 787.65 | 765.00 | 770.55 | 774.43 | -1.48 | 14,814.70 | 185,426 | 1.33 | 97,539 | 1.44 | 7.55 | 0.27 |
| 18 | 28-Apr | 768.00 | 790.70 | 766.90 | 782.10 | 779.82 | 1.79 | 15,036.76 | 520,644 | 3.73 | 258,369 | 3.80 | 20.15 | 0.70 |
| 19 | 25-Apr | 801.00 | 809.00 | 756.05 | 768.35 | 776.51 | -3.39 | 14,772.41 | 840,275 | 6.02 | 315,222 | 4.64 | 24.48 | 0.86 |
| 20 | 24-Apr | 777.70 | 799.60 | 766.30 | 795.30 | 790.84 | 2.96 | 15,290.55 | 820,663 | 5.88 | 355,698 | 5.24 | 28.13 | 0.97 |
| 21 | 23-Apr | 774.50 | 778.50 | 765.20 | 772.40 | 772.63 | 0.41 | 14,850.27 | 206,332 | 1.48 | 104,536 | 1.54 | 8.08 | 0.28 |
| 22 | 22-Apr | 757.30 | 777.00 | 751.00 | 769.25 | 763.94 | 1.58 | 14,789.71 | 326,976 | 2.34 | 135,502 | 1.99 | 10.35 | 0.37 |
| 23 | 21-Apr | 762.00 | 767.95 | 752.80 | 757.30 | 758.64 | -0.62 | 14,559.96 | 239,540 | 1.72 | 120,136 | 1.77 | 9.11 | 0.33 |
| 24 | 17-Apr | 770.10 | 789.00 | 755.00 | 762.00 | 774.24 | -0.99 | 14,650.00 | 605,273 | 4.34 | 333,229 | 4.91 | 25.80 | 0.91 |
| 25 | 16-Apr | 776.05 | 784.25 | 765.50 | 769.60 | 774.00 | -1.09 | 14,796.44 | 290,528 | 2.08 | 109,703 | 1.61 | 8.00 | 0.30 |
| 26 | 15-Apr | 777.00 | 792.00 | 769.20 | 778.10 | 783.32 | 1.20 | 14,959.86 | 440,514 | 3.16 | 223,711 | 3.29 | 17.52 | 0.61 |
| 27 | 11-Apr | 751.00 | 783.00 | 747.05 | 768.85 | 768.02 | 3.62 | 14,782.02 | 699,097 | 5.01 | 329,460 | 4.85 | 25.30 | 0.90 |
| 28 | 09-Apr | 721.00 | 744.00 | 711.00 | 742.00 | 732.44 | 2.91 | 14,265.00 | 223,702 | 1.60 | 85,776 | 1.26 | 6.28 | 0.23 |
| 29 | 08-Apr | 703.00 | 731.15 | 702.25 | 721.05 | 715.84 | 3.17 | 13,863.01 | 189,042 | 1.35 | 90,350 | 1.33 | 6.47 | 0.25 |
| 30 | 07-Apr | 670.00 | 705.45 | 668.00 | 698.90 | 695.27 | -5.45 | 13,437.15 | 470,151 | 3.37 | 243,630 | 3.59 | 16.94 | 0.66 |
| 31 | 04-Apr | 767.00 | 768.40 | 723.55 | 739.20 | 740.35 | -3.96 | 14,211.96 | 363,897 | 2.61 | 172,370 | 2.54 | 12.76 | 0.47 |
| 32 | 03-Apr | 776.00 | 787.30 | 762.00 | 769.70 | 774.05 | -1.50 | 14,798.36 | 352,637 | 2.53 | 165,455 | 2.44 | 12.81 | 0.45 |
| 33 | 02-Apr | 753.85 | 785.10 | 744.00 | 781.45 | 769.01 | 3.96 | 15,024.27 | 347,119 | 2.49 | 170,649 | 2.51 | 13.12 | 0.46 |
| 34 | 01-Apr | 755.95 | 760.90 | 741.15 | 751.65 | 750.61 | -0.27 | 14,451.33 | 183,212 | 1.31 | 80,154 | 1.18 | 6.02 | 0.22 |
| 35 | 28-Mar | 760.10 | 774.90 | 749.10 | 753.70 | 761.21 | -0.67 | 14,490.74 | 266,432 | 1.91 | 138,522 | 2.04 | 10.54 | 0.38 |
| 36 | 27-Mar | 770.70 | 777.50 | 741.15 | 758.80 | 759.59 | -1.06 | 14,588.80 | 391,443 | 2.80 | 171,178 | 2.52 | 13.00 | 0.47 |
| 37 | 26-Mar | 780.00 | 786.00 | 761.40 | 766.95 | 770.25 | -1.03 | 14,745.49 | 313,332 | 2.24 | 138,638 | 2.04 | 10.68 | 0.38 |
| 38 | 25-Mar | 797.10 | 798.05 | 761.05 | 774.90 | 774.42 | -1.43 | 14,898.34 | 642,447 | 4.60 | 252,666 | 3.72 | 19.57 | 0.69 |
| 39 | 24-Mar | 770.00 | 811.25 | 770.00 | 786.15 | 797.98 | 2.32 | 15,114.63 | 1,708,874 | 12.24 | 647,322 | 9.53 | 51.66 | 1.76 |
| 40 | 21-Mar | 762.50 | 797.95 | 752.00 | 768.30 | 781.80 | 1.29 | 14,771.44 | 1,501,821 | 10.76 | 542,521 | 7.99 | 42.41 | 1.48 |
| 41 | 20-Mar | 767.70 | 773.15 | 754.90 | 758.50 | 761.91 | -0.62 | 14,583.03 | 243,419 | 1.74 | 130,841 | 1.93 | 9.97 | 0.36 |
| 42 | 19-Mar | 770.00 | 774.00 | 750.90 | 763.25 | 763.40 | -0.50 | 14,674.35 | 446,315 | 3.20 | 274,533 | 4.04 | 20.96 | 0.75 |
| 43 | 18-Mar | 726.10 | 774.45 | 723.85 | 767.05 | 751.75 | 5.82 | 14,747.41 | 319,851 | 2.29 | 159,087 | 2.34 | 11.96 | 0.43 |
| 44 | 17-Mar | 723.70 | 728.90 | 715.50 | 724.85 | 724.10 | 0.64 | 13,936.07 | 129,437 | 0.93 | 61,758 | 0.91 | 4.47 | 0.17 |
| 45 | 13-Mar | 745.00 | 745.00 | 715.15 | 720.25 | 727.96 | -1.82 | 13,847.63 | 229,594 | 1.64 | 118,749 | 1.75 | 8.64 | 0.32 |
| 46 | 12-Mar | 760.00 | 767.10 | 730.00 | 733.60 | 744.69 | -0.34 | 14,104.30 | 735,812 | 5.27 | 250,728 | 3.69 | 18.67 | 0.68 |
| 47 | 11-Mar | 744.00 | 759.00 | 722.80 | 736.10 | 745.80 | -1.25 | 14,152.36 | 218,992 | 1.57 | 103,309 | 1.52 | 7.70 | 0.28 |
| 48 | 10-Mar | 760.15 | 774.90 | 742.25 | 745.45 | 760.14 | -2.09 | 14,332.13 | 140,028 | 1.00 | 70,920 | 1.04 | 5.39 | 0.19 |
| 49 | 07-Mar | 780.00 | 780.00 | 756.05 | 761.40 | 765.42 | -1.27 | 14,638.78 | 133,841 | 0.96 | 62,023 | 0.91 | 4.75 | 0.17 |
| 50 | 06-Mar | 770.00 | 784.30 | 752.00 | 771.20 | 774.20 | 1.33 | 14,827.20 | 510,581 | 3.66 | 286,071 | 4.21 | 22.15 | 0.78 |
| 51 | 05-Mar | 738.40 | 766.95 | 736.05 | 761.05 | 753.07 | 3.07 | 14,632.05 | 553,352 | 3.96 | 435,867 | 6.42 | 32.82 | 1.19 |
| 52 | 04-Mar | 718.10 | 748.80 | 711.55 | 738.40 | 738.47 | 2.83 | 14,196.58 | 304,309 | 2.18 | 158,017 | 2.33 | 11.67 | 0.43 |
| 53 | 03-Mar | 714.05 | 751.95 | 714.05 | 718.10 | 726.58 | 0.41 | 13,806.29 | 494,272 | 3.54 | 171,356 | 2.52 | 12.45 | 0.47 |
| 54 | 28-Feb | 724.00 | 744.85 | 708.00 | 715.15 | 725.85 | -2.82 | 13,749.57 | 364,855 | 2.61 | 217,211 | 3.20 | 15.77 | 0.59 |
| 55 | 27-Feb | 746.25 | 752.90 | 731.50 | 735.90 | 741.47 | -1.39 | 14,148.52 | 124,506 | 0.89 | 81,843 | 1.20 | 6.07 | 0.22 |
| 56 | 25-Feb | 747.50 | 753.90 | 738.55 | 746.25 | 745.66 | -0.23 | 14,347.51 | 178,761 | 1.28 | 110,794 | 1.63 | 8.26 | 0.30 |
| 57 | 24-Feb | 720.00 | 753.85 | 718.00 | 747.95 | 744.76 | 2.12 | 14,380.19 | 254,093 | 1.82 | 79,494 | 1.17 | 5.92 | 0.22 |
| 58 | 21-Feb | 737.65 | 754.75 | 728.00 | 732.45 | 739.58 | -0.62 | 14,082.19 | 98,713 | 0.71 | 39,855 | 0.59 | 2.95 | 0.11 |
| 59 | 20-Feb | 728.00 | 745.95 | 725.45 | 737.05 | 738.71 | 1.10 | 14,170.63 | 87,671 | 0.63 | 33,980 | 0.50 | 2.51 | 0.09 |
| 60 | 19-Feb | 691.00 | 735.00 | 685.55 | 729.05 | 723.11 | 5.64 | 14,016.82 | 141,977 | 1.02 | 61,503 | 0.91 | 4.45 | 0.17 |
| 61 | 18-Feb | 701.20 | 707.40 | 683.75 | 690.10 | 692.84 | -2.14 | 13,267.96 | 102,901 | 0.74 | 44,342 | 0.65 | 3.07 | 0.12 |
| 62 | 17-Feb | 703.00 | 713.75 | 693.00 | 705.20 | 703.88 | -0.25 | 13,558.27 | 102,942 | 0.74 | 38,787 | 0.57 | 2.73 | 0.11 |
| 63 | 14-Feb | 748.20 | 748.20 | 702.15 | 706.95 | 719.21 | -4.10 | 13,591.92 | 157,808 | 1.13 | 59,221 | 0.87 | 4.26 | 0.16 |
| 64 | 13-Feb | 756.10 | 770.00 | 733.50 | 737.15 | 748.95 | -2.29 | 14,172.55 | 312,841 | 2.24 | 76,365 | 1.12 | 5.72 | 0.21 |
| 65 | 12-Feb | 719.95 | 757.00 | 694.05 | 754.45 | 740.16 | 4.79 | 14,505.16 | 421,198 | 3.02 | 178,805 | 2.63 | 13.23 | 0.49 |
| 66 | 11-Feb | 732.75 | 732.75 | 701.50 | 719.95 | 712.52 | -2.17 | 13,841.86 | 134,883 | 0.97 | 72,394 | 1.07 | 5.16 | 0.20 |
| 67 | 10-Feb | 760.75 | 763.05 | 725.05 | 735.90 | 737.59 | -3.27 | 14,148.52 | 86,061 | 0.62 | 45,909 | 0.68 | 3.39 | 0.13 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO