| 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: 778.05; Drift%: 0.29 |
| Industry: Food Products | Face Value: 10; VWAP21: 774.64 | Low52 Price: 654.0 | Barrier: -; Drift%: - |
| Basic Industry: Animal Feed | Total Equity: 192,328,541 | Low52 Date: 02-May-2025 | SHP: 67.56 / 7.55 / 5.45 / 19.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 811.25 / 677.45 | Month: 774.95 / 654.0 | Week: 812.75 / 770.5 | Day: 785.0 / 768.1 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 768.10 | 785.00 | 768.10 | 780.30 | 777.95 | 1.30 | 15,007.40 | 181,653 | 3.21 | 40,655 | 1.86 | 3.16 | 11 |
| 2 | 10-Jul | 777.05 | 781.95 | 762.30 | 770.25 | 774.41 | -0.98 | 14,814.11 | 59,233 | 1.05 | 21,915 | 1.00 | 1.70 | 6 |
| 3 | 09-Jul | 781.25 | 783.75 | 771.90 | 777.85 | 777.76 | -0.44 | 14,960.28 | 101,632 | 1.80 | 61,210 | 2.79 | 4.76 | 16 |
| 4 | 08-Jul | 785.00 | 787.50 | 775.00 | 781.25 | 781.01 | -0.57 | 15,025.67 | 56,578 | 1.00 | 23,279 | 1.06 | 1.82 | 6 |
| 5 | 07-Jul | 780.35 | 797.20 | 775.10 | 785.70 | 787.01 | 0.48 | 15,111.25 | 168,479 | 2.98 | 74,996 | 3.42 | 5.90 | 20 |
| 6 | 04-Jul | 788.40 | 795.10 | 773.05 | 781.95 | 783.99 | -0.78 | 15,039.13 | 158,022 | 2.79 | 53,595 | 2.45 | 4.20 | 14 |
| 7 | 03-Jul | 801.10 | 803.35 | 784.65 | 788.10 | 792.31 | -1.96 | 15,157.41 | 212,650 | 3.76 | 121,078 | 5.52 | 9.59 | 32 |
| 8 | 02-Jul | 787.00 | 812.75 | 786.90 | 803.85 | 802.94 | 2.08 | 15,460.33 | 539,444 | 9.53 | 204,358 | 9.32 | 16.41 | 55 |
| 9 | 01-Jul | 781.50 | 792.00 | 778.05 | 787.45 | 783.50 | 0.76 | 15,144.91 | 110,421 | 1.95 | 67,254 | 3.07 | 5.27 | 18 |
| 10 | 30-Jun | 786.65 | 792.60 | 770.50 | 781.50 | 783.08 | -0.45 | 15,030.48 | 158,671 | 2.80 | 83,010 | 3.79 | 6.50 | 22 |
| 11 | 27-Jun | 775.00 | 791.50 | 767.00 | 785.00 | 782.67 | 1.74 | 15,097.00 | 228,174 | 4.03 | 117,281 | 5.35 | 9.18 | 31 |
| 12 | 26-Jun | 771.00 | 774.75 | 760.25 | 771.60 | 768.41 | 0.82 | 14,840.07 | 174,190 | 3.08 | 95,933 | 4.38 | 7.37 | 26 |
| 13 | 25-Jun | 751.10 | 769.20 | 746.25 | 765.30 | 761.03 | 1.93 | 14,718.90 | 259,322 | 4.58 | 91,581 | 4.18 | 6.97 | 24 |
| 14 | 24-Jun | 752.00 | 755.75 | 742.35 | 750.80 | 748.80 | 0.52 | 14,440.03 | 129,368 | 2.29 | 58,547 | 2.67 | 4.38 | 16 |
| 15 | 23-Jun | 758.10 | 758.10 | 745.00 | 746.95 | 750.75 | -2.04 | 14,365.98 | 91,132 | 1.61 | 39,678 | 1.81 | 2.98 | 11 |
| 16 | 20-Jun | 744.30 | 769.95 | 740.55 | 762.50 | 758.38 | 2.45 | 14,665.05 | 249,640 | 4.41 | 131,233 | 5.99 | 9.95 | 35 |
| 17 | 19-Jun | 764.10 | 767.45 | 741.05 | 744.30 | 753.36 | -2.59 | 14,315.01 | 82,501 | 1.46 | 41,286 | 1.88 | 3.11 | 11 |
| 18 | 18-Jun | 774.85 | 777.95 | 760.30 | 764.10 | 769.30 | -0.90 | 14,695.82 | 91,425 | 1.62 | 41,401 | 1.89 | 3.18 | 11 |
| 19 | 17-Jun | 774.25 | 783.15 | 768.10 | 771.05 | 777.05 | -0.41 | 14,829.49 | 159,834 | 2.82 | 80,143 | 3.66 | 6.23 | 21 |
| 20 | 16-Jun | 784.90 | 788.90 | 768.30 | 774.25 | 775.18 | -1.64 | 14,891.04 | 138,698 | 2.45 | 65,830 | 3.00 | 5.10 | 18 |
| 21 | 13-Jun | 760.00 | 790.80 | 758.15 | 787.15 | 778.53 | 1.94 | 15,139.14 | 210,404 | 3.72 | 105,775 | 4.83 | 8.23 | 28 |
| 22 | 12-Jun | 792.00 | 798.90 | 770.00 | 772.15 | 782.30 | -2.53 | 14,850.65 | 212,166 | 3.75 | 104,827 | 4.78 | 8.20 | 28 |
| 23 | 11-Jun | 813.90 | 813.90 | 788.00 | 792.20 | 798.73 | -1.93 | 15,236.27 | 218,554 | 3.86 | 112,154 | 5.12 | 8.96 | 30 |
| 24 | 10-Jun | 824.00 | 825.55 | 805.05 | 807.80 | 816.36 | -1.37 | 15,536.30 | 276,876 | 4.89 | 101,002 | 4.61 | 8.25 | 27 |
| 25 | 09-Jun | 817.80 | 825.00 | 804.00 | 819.00 | 814.43 | 1.64 | 15,751.00 | 231,051 | 4.08 | 112,263 | 5.12 | 9.14 | 30 |
| 26 | 06-Jun | 818.50 | 819.65 | 802.50 | 805.75 | 812.52 | -1.35 | 15,496.87 | 335,176 | 5.92 | 156,745 | 7.15 | 12.74 | 42 |
| 27 | 05-Jun | 819.45 | 826.75 | 805.20 | 816.75 | 816.91 | 0.22 | 15,708.43 | 533,444 | 9.43 | 277,463 | 12.66 | 22.67 | 74 |
| 28 | 04-Jun | 793.00 | 827.00 | 786.00 | 814.95 | 809.18 | 2.96 | 15,673.81 | 946,671 | 16.73 | 431,800 | 19.70 | 34.94 | 115 |
| 29 | 03-Jun | 767.30 | 795.00 | 767.00 | 791.55 | 786.69 | 3.78 | 15,223.77 | 821,267 | 14.52 | 390,660 | 17.83 | 30.73 | 104 |
| 30 | 02-Jun | 762.05 | 768.65 | 748.00 | 762.70 | 756.94 | -0.01 | 14,668.90 | 176,027 | 3.11 | 101,943 | 4.65 | 7.72 | 27 |
| 31 | 30-May | 754.50 | 774.95 | 750.05 | 762.80 | 762.97 | 1.17 | 14,670.82 | 1,327,385 | 23.46 | 918,290 | 41.90 | 70.06 | 245 |
| 32 | 29-May | 747.95 | 756.80 | 747.00 | 753.95 | 752.77 | 1.18 | 14,500.61 | 154,363 | 2.73 | 75,618 | 3.45 | 5.69 | 20 |
| 33 | 28-May | 753.20 | 761.00 | 741.60 | 745.15 | 751.33 | -1.15 | 14,331.36 | 127,403 | 2.25 | 70,580 | 3.22 | 5.30 | 19 |
| 34 | 27-May | 742.30 | 755.00 | 741.55 | 753.80 | 750.01 | 0.69 | 14,497.73 | 168,385 | 2.98 | 90,969 | 4.15 | 6.82 | 24 |
| 35 | 26-May | 746.20 | 753.00 | 740.00 | 748.60 | 747.86 | 0.41 | 14,397.71 | 127,453 | 2.25 | 67,668 | 3.09 | 5.06 | 18 |
| 36 | 23-May | 744.95 | 753.10 | 740.70 | 745.55 | 749.42 | 0.17 | 14,339.05 | 92,484 | 1.63 | 45,362 | 2.07 | 3.40 | 12 |
| 37 | 22-May | 744.00 | 750.00 | 735.00 | 744.25 | 742.49 | 0.42 | 14,314.05 | 171,402 | 3.03 | 72,293 | 3.30 | 5.37 | 19 |
| 38 | 21-May | 739.70 | 756.20 | 735.35 | 741.15 | 746.56 | 0.20 | 14,254.43 | 269,987 | 4.77 | 124,334 | 5.67 | 9.28 | 33 |
| 39 | 20-May | 754.00 | 756.90 | 736.00 | 739.70 | 747.32 | -1.33 | 14,226.54 | 139,610 | 2.47 | 67,931 | 3.10 | 5.08 | 18 |
| 40 | 19-May | 732.00 | 753.00 | 732.00 | 749.65 | 747.56 | 2.31 | 14,417.91 | 206,876 | 3.66 | 93,360 | 4.26 | 6.98 | 25 |
| 41 | 16-May | 735.00 | 748.50 | 728.20 | 732.70 | 737.88 | 0.05 | 14,091.91 | 585,560 | 10.35 | 382,027 | 17.43 | 28.19 | 104 |
| 42 | 15-May | 726.25 | 746.65 | 726.25 | 732.35 | 738.16 | 0.84 | 14,085.18 | 364,632 | 6.44 | 194,156 | 8.86 | 14.33 | 53 |
| 43 | 14-May | 729.00 | 745.65 | 720.15 | 726.25 | 736.76 | -0.25 | 13,967.86 | 433,949 | 7.67 | 253,497 | 11.57 | 18.68 | 69 |
| 44 | 13-May | 720.00 | 730.00 | 716.55 | 728.05 | 723.44 | 1.66 | 14,002.48 | 279,815 | 4.95 | 110,667 | 5.05 | 8.01 | 30 |
| 45 | 12-May | 707.00 | 721.00 | 705.60 | 716.15 | 712.65 | 1.87 | 13,773.61 | 273,485 | 4.83 | 118,844 | 5.42 | 8.47 | 32 |
| 46 | 09-May | 663.00 | 709.50 | 662.95 | 703.00 | 687.03 | 3.06 | 13,520.00 | 502,263 | 8.88 | 165,622 | 7.56 | 11.38 | 45 |
| 47 | 08-May | 699.10 | 706.00 | 670.55 | 682.10 | 695.70 | -2.10 | 13,118.73 | 292,700 | 5.17 | 115,858 | 5.29 | 8.06 | 32 |
| 48 | 07-May | 689.70 | 703.30 | 679.40 | 696.75 | 694.66 | -0.10 | 13,400.49 | 326,056 | 5.76 | 112,782 | 5.15 | 7.83 | 31 |
| 49 | 06-May | 679.50 | 707.80 | 668.05 | 697.45 | 696.81 | 4.40 | 13,413.95 | 2,558,028 | 45.21 | 518,751 | 23.67 | 36.15 | 141 |
| 50 | 05-May | 660.00 | 672.50 | 655.00 | 668.05 | 664.77 | 0.39 | 12,848.51 | 584,998 | 10.34 | 159,732 | 7.29 | 10.62 | 43 |
| 51 | 02-May | 756.35 | 757.80 | 654.00 | 665.45 | 685.50 | -13.61 | 12,798.50 | 3,145,021 | 55.59 | 987,958 | 45.08 | 67.72 | 269 |
| 52 | 30-Apr | 772.00 | 782.95 | 761.50 | 770.25 | 775.21 | -0.04 | 14,814.11 | 235,207 | 4.16 | 119,917 | 5.47 | 9.30 | 33 |
| 53 | 29-Apr | 784.20 | 787.65 | 765.00 | 770.55 | 774.43 | -1.48 | 14,819.88 | 185,426 | 3.28 | 97,539 | 4.45 | 7.55 | 27 |
| 54 | 28-Apr | 768.00 | 790.70 | 766.90 | 782.10 | 779.82 | 1.79 | 15,042.02 | 520,644 | 9.20 | 258,369 | 11.79 | 20.15 | 70 |
| 55 | 25-Apr | 801.00 | 809.00 | 756.05 | 768.35 | 776.51 | -3.39 | 14,777.56 | 840,275 | 14.85 | 315,222 | 14.38 | 24.48 | 86 |
| 56 | 24-Apr | 777.70 | 799.60 | 766.30 | 795.30 | 790.84 | 2.96 | 15,295.89 | 820,663 | 14.50 | 355,698 | 16.23 | 28.13 | 97 |
| 57 | 23-Apr | 774.50 | 778.50 | 765.20 | 772.40 | 772.63 | 0.41 | 14,855.46 | 206,332 | 3.65 | 104,536 | 4.77 | 8.08 | 28 |
| 58 | 22-Apr | 757.30 | 777.00 | 751.00 | 769.25 | 763.94 | 1.58 | 14,794.87 | 326,976 | 5.78 | 135,502 | 6.18 | 10.35 | 37 |
| 59 | 21-Apr | 762.00 | 767.95 | 752.80 | 757.30 | 758.64 | -0.62 | 14,565.04 | 239,540 | 4.23 | 120,136 | 5.48 | 9.11 | 33 |
| 60 | 17-Apr | 770.10 | 789.00 | 755.00 | 762.00 | 774.24 | -0.99 | 14,655.00 | 605,273 | 10.70 | 333,229 | 15.20 | 25.80 | 91 |
| 61 | 16-Apr | 776.05 | 784.25 | 765.50 | 769.60 | 774.00 | -1.09 | 14,801.60 | 290,528 | 5.13 | 109,703 | 5.01 | 8.00 | 30 |
| 62 | 15-Apr | 777.00 | 792.00 | 769.20 | 778.10 | 783.32 | 1.20 | 14,965.08 | 440,514 | 7.79 | 223,711 | 10.21 | 17.52 | 61 |
| 63 | 11-Apr | 751.00 | 783.00 | 747.05 | 768.85 | 768.02 | 3.62 | 14,787.18 | 699,097 | 12.36 | 329,460 | 15.03 | 25.30 | 90 |
| 64 | 09-Apr | 721.00 | 744.00 | 711.00 | 742.00 | 732.44 | 2.91 | 14,270.00 | 223,702 | 3.95 | 85,776 | 3.91 | 6.28 | 23 |
| 65 | 08-Apr | 703.00 | 731.15 | 702.25 | 721.05 | 715.84 | 3.17 | 13,867.85 | 189,042 | 3.34 | 90,350 | 4.12 | 6.47 | 25 |
| 66 | 07-Apr | 670.00 | 705.45 | 668.00 | 698.90 | 695.27 | -5.45 | 13,441.84 | 470,151 | 8.31 | 243,630 | 11.12 | 16.94 | 66 |
| 67 | 04-Apr | 767.00 | 768.40 | 723.55 | 739.20 | 740.35 | -3.96 | 14,216.93 | 363,897 | 6.43 | 172,370 | 7.87 | 12.76 | 47 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO