| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 876.35 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: 644.82 | Low52 Price: 564.0 | Barrier: 666.6; Drift%: -15.84 |
| Basic Industry: Animal Feed | Total Equity: 192,328,541 | Low52 Date: 11-Nov-2025 | SHP: 67.53 / 7.21 / 5.18 / 20.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 811.25 / 677.45 | Month: 760.0 / 684.4 | Week: 673.8 / 655.05 | Day: 579.8 / 570.6 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 572.50 | 579.80 | 570.60 | 575.45 | 573.51 | 0.48 | 11,067.55 | 208,733 | 4.05 | 127,785 | 5.07 | 7.33 | 33 |
| 2 | 11-Nov | 588.55 | 590.75 | 564.00 | 572.70 | 572.41 | -2.84 | 11,014.66 | 371,371 | 7.21 | 178,969 | 7.10 | 10.24 | 46 |
| 3 | 10-Nov | 589.55 | 594.45 | 579.00 | 589.45 | 585.14 | -0.02 | 11,336.81 | 251,148 | 4.88 | 124,304 | 4.93 | 7.27 | 32 |
| 4 | 07-Nov | 620.05 | 620.55 | 587.00 | 589.55 | 596.04 | -4.74 | 11,338.73 | 568,229 | 11.04 | 246,833 | 9.79 | 14.71 | 63 |
| 5 | 06-Nov | 648.75 | 648.75 | 611.60 | 618.90 | 629.15 | -4.66 | 11,903.21 | 407,909 | 7.92 | 223,691 | 8.87 | 14.07 | 58 |
| 6 | 04-Nov | 660.75 | 662.25 | 648.00 | 649.15 | 654.27 | -1.76 | 12,485.01 | 153,701 | 2.99 | 108,076 | 4.28 | 7.07 | 28 |
| 7 | 03-Nov | 663.25 | 666.60 | 656.10 | 660.75 | 659.95 | -0.38 | 12,708.11 | 119,511 | 2.32 | 70,028 | 2.78 | 4.62 | 18 |
| 8 | 31-Oct | 667.00 | 669.95 | 655.05 | 663.25 | 663.41 | -0.15 | 12,756.19 | 173,614 | 3.37 | 79,913 | 3.17 | 5.30 | 21 |
| 9 | 30-Oct | 669.40 | 669.40 | 660.00 | 664.25 | 662.46 | -0.40 | 12,775.42 | 101,928 | 1.98 | 65,874 | 2.61 | 4.36 | 17 |
| 10 | 29-Oct | 660.00 | 668.30 | 659.50 | 666.90 | 664.92 | 0.97 | 12,826.39 | 87,487 | 1.70 | 55,766 | 2.21 | 3.71 | 14 |
| 11 | 28-Oct | 668.00 | 673.80 | 659.00 | 660.50 | 663.73 | -1.13 | 12,703.30 | 128,899 | 2.50 | 74,618 | 2.96 | 4.95 | 19 |
| 12 | 27-Oct | 668.55 | 670.95 | 659.75 | 668.05 | 665.65 | 0.32 | 12,848.51 | 125,241 | 2.43 | 78,416 | 3.11 | 5.22 | 20 |
| 13 | 24-Oct | 662.30 | 667.60 | 657.00 | 665.90 | 661.85 | 0.71 | 12,807.16 | 105,146 | 2.04 | 57,135 | 2.27 | 3.78 | 15 |
| 14 | 23-Oct | 673.45 | 678.45 | 659.00 | 661.20 | 664.31 | -1.61 | 12,716.76 | 153,313 | 2.98 | 80,401 | 3.19 | 5.34 | 21 |
| 15 | 21-Oct | 670.00 | 674.95 | 661.00 | 672.05 | 670.14 | 1.50 | 12,925.44 | 57,681 | 1.12 | 33,583 | 1.33 | 2.25 | 9 |
| 16 | 20-Oct | 660.00 | 669.60 | 651.15 | 662.15 | 661.22 | 0.71 | 12,735.03 | 153,868 | 2.99 | 69,467 | 2.75 | 4.59 | 18 |
| 17 | 17-Oct | 661.70 | 669.50 | 651.70 | 657.45 | 658.67 | -0.25 | 12,644.64 | 157,691 | 3.06 | 69,030 | 2.74 | 4.55 | 18 |
| 18 | 16-Oct | 653.00 | 666.40 | 651.00 | 659.10 | 660.55 | 0.94 | 12,676.37 | 184,993 | 3.59 | 84,203 | 3.34 | 5.56 | 22 |
| 19 | 15-Oct | 656.45 | 658.40 | 648.20 | 652.95 | 652.02 | -0.53 | 12,558.09 | 163,535 | 3.18 | 88,381 | 3.50 | 5.76 | 23 |
| 20 | 14-Oct | 675.40 | 675.90 | 653.30 | 656.40 | 660.01 | -2.02 | 12,624.45 | 216,713 | 4.21 | 108,482 | 4.30 | 7.16 | 28 |
| 21 | 13-Oct | 662.80 | 676.00 | 649.90 | 669.95 | 661.71 | 1.36 | 12,885.05 | 332,632 | 6.46 | 145,798 | 5.78 | 9.65 | 37 |
| 22 | 10-Oct | 669.90 | 670.70 | 658.00 | 660.95 | 664.79 | -0.94 | 12,711.95 | 152,537 | 2.96 | 91,896 | 3.64 | 6.11 | 24 |
| 23 | 09-Oct | 672.80 | 674.40 | 665.00 | 667.25 | 668.06 | -0.67 | 12,833.12 | 117,809 | 2.29 | 63,339 | 2.51 | 4.23 | 16 |
| 24 | 08-Oct | 676.70 | 685.70 | 670.05 | 671.75 | 676.77 | -0.34 | 12,919.67 | 153,754 | 2.99 | 71,434 | 2.83 | 4.83 | 18 |
| 25 | 07-Oct | 679.55 | 683.00 | 672.60 | 674.05 | 675.92 | -0.07 | 12,963.91 | 109,899 | 2.13 | 56,549 | 2.24 | 3.82 | 15 |
| 26 | 06-Oct | 692.00 | 693.80 | 670.95 | 674.55 | 678.84 | -2.30 | 12,973.52 | 177,088 | 3.44 | 101,168 | 4.01 | 6.87 | 26 |
| 27 | 03-Oct | 698.05 | 701.15 | 686.65 | 690.45 | 691.06 | -0.70 | 13,279.32 | 155,846 | 3.03 | 73,196 | 2.90 | 5.06 | 19 |
| 28 | 01-Oct | 689.00 | 699.20 | 675.00 | 695.30 | 688.09 | 0.74 | 13,372.60 | 288,650 | 5.61 | 94,735 | 3.76 | 6.52 | 24 |
| 29 | 30-Sep | 716.70 | 720.15 | 686.30 | 690.20 | 698.87 | -3.20 | 13,274.52 | 259,738 | 5.05 | 122,036 | 4.84 | 8.53 | 31 |
| 30 | 29-Sep | 727.00 | 727.00 | 704.00 | 713.00 | 712.40 | -0.39 | 13,713.00 | 335,054 | 6.51 | 83,991 | 3.33 | 5.98 | 22 |
| 31 | 26-Sep | 685.60 | 725.00 | 685.60 | 715.80 | 712.02 | 4.09 | 13,766.88 | 1,449,081 | 28.15 | 135,487 | 5.37 | 9.65 | 35 |
| 32 | 25-Sep | 711.50 | 716.20 | 684.40 | 687.70 | 695.47 | -3.81 | 13,226.43 | 211,773 | 4.11 | 106,684 | 4.23 | 7.42 | 27 |
| 33 | 24-Sep | 718.00 | 724.70 | 711.05 | 714.95 | 715.74 | -1.09 | 13,750.53 | 90,881 | 1.77 | 48,502 | 1.92 | 3.47 | 12 |
| 34 | 23-Sep | 740.00 | 740.00 | 720.05 | 722.85 | 726.14 | -1.63 | 13,902.47 | 83,887 | 1.63 | 45,136 | 1.79 | 3.28 | 12 |
| 35 | 22-Sep | 735.00 | 738.65 | 725.35 | 734.85 | 733.80 | 0.48 | 14,133.26 | 94,618 | 1.84 | 47,095 | 1.87 | 3.46 | 12 |
| 36 | 19-Sep | 728.00 | 735.00 | 722.15 | 731.35 | 726.50 | 0.89 | 14,065.95 | 89,223 | 1.73 | 50,407 | 2.00 | 3.66 | 13 |
| 37 | 18-Sep | 732.85 | 736.85 | 724.00 | 724.90 | 729.10 | -1.08 | 13,941.90 | 92,575 | 1.80 | 59,228 | 2.35 | 4.32 | 15 |
| 38 | 17-Sep | 734.90 | 737.80 | 730.00 | 732.85 | 732.64 | 0.18 | 14,094.80 | 54,984 | 1.07 | 26,939 | 1.07 | 1.97 | 7 |
| 39 | 16-Sep | 739.90 | 739.90 | 730.55 | 731.50 | 732.13 | -0.73 | 14,068.83 | 768,703 | 14.93 | 733,009 | 29.06 | 53.67 | 188 |
| 40 | 15-Sep | 734.10 | 740.90 | 733.05 | 736.85 | 736.50 | 0.37 | 14,171.73 | 53,806 | 1.05 | 28,425 | 1.13 | 2.09 | 7 |
| 41 | 12-Sep | 740.00 | 742.35 | 726.90 | 734.10 | 733.67 | -0.22 | 14,118.84 | 132,038 | 2.56 | 57,845 | 2.29 | 4.24 | 15 |
| 42 | 11-Sep | 741.00 | 746.45 | 733.25 | 735.70 | 740.24 | -0.66 | 14,149.61 | 62,646 | 1.22 | 31,383 | 1.24 | 2.32 | 8 |
| 43 | 10-Sep | 743.65 | 752.10 | 737.60 | 740.60 | 744.74 | 0.57 | 14,243.85 | 153,934 | 2.99 | 63,450 | 2.52 | 4.73 | 16 |
| 44 | 09-Sep | 735.50 | 740.35 | 731.05 | 736.40 | 735.87 | 0.27 | 14,163.07 | 51,478 | 1.00 | 25,222 | 1.00 | 1.86 | 6 |
| 45 | 08-Sep | 759.50 | 759.50 | 732.80 | 734.45 | 739.53 | -1.89 | 14,125.57 | 87,825 | 1.71 | 41,971 | 1.66 | 3.10 | 11 |
| 46 | 05-Sep | 731.95 | 752.50 | 730.55 | 748.60 | 746.26 | 2.49 | 14,397.71 | 232,636 | 4.52 | 92,719 | 3.68 | 6.92 | 24 |
| 47 | 04-Sep | 747.20 | 750.75 | 728.60 | 730.40 | 734.88 | -0.88 | 14,047.68 | 106,471 | 2.07 | 57,115 | 2.26 | 4.20 | 15 |
| 48 | 03-Sep | 744.20 | 744.20 | 722.70 | 736.90 | 731.29 | -1.39 | 14,172.69 | 350,838 | 6.82 | 175,814 | 6.97 | 12.86 | 45 |
| 49 | 02-Sep | 743.25 | 760.00 | 743.10 | 747.30 | 753.24 | 0.68 | 14,372.71 | 128,002 | 2.49 | 54,983 | 2.18 | 4.14 | 14 |
| 50 | 01-Sep | 743.25 | 749.75 | 738.05 | 742.25 | 742.58 | 0.26 | 14,275.59 | 95,187 | 1.85 | 37,521 | 1.49 | 2.79 | 10 |
| 51 | 29-Aug | 740.90 | 749.00 | 735.00 | 740.30 | 741.95 | 0.57 | 14,238.08 | 63,327 | 1.23 | 25,836 | 1.02 | 1.92 | 7 |
| 52 | 28-Aug | 741.40 | 748.85 | 732.30 | 736.10 | 741.48 | -0.26 | 14,157.30 | 89,061 | 1.73 | 42,209 | 1.67 | 3.13 | 11 |
| 53 | 26-Aug | 749.50 | 755.00 | 732.30 | 738.05 | 744.69 | -1.48 | 14,194.81 | 148,636 | 2.89 | 84,906 | 3.37 | 6.32 | 22 |
| 54 | 25-Aug | 746.00 | 760.00 | 743.00 | 749.10 | 751.65 | 0.41 | 14,407.33 | 105,116 | 2.04 | 54,374 | 2.16 | 4.09 | 14 |
| 55 | 22-Aug | 756.20 | 758.80 | 744.30 | 746.05 | 750.23 | -1.05 | 14,348.67 | 109,893 | 2.13 | 52,290 | 2.07 | 3.92 | 13 |
| 56 | 21-Aug | 769.70 | 769.70 | 752.10 | 754.00 | 757.43 | -1.00 | 14,501.00 | 120,166 | 2.33 | 56,537 | 2.24 | 4.28 | 15 |
| 57 | 20-Aug | 765.90 | 767.85 | 755.15 | 761.60 | 760.23 | 0.07 | 14,647.74 | 168,892 | 3.28 | 85,312 | 3.38 | 6.49 | 22 |
| 58 | 19-Aug | 754.90 | 766.70 | 749.35 | 761.05 | 760.19 | 1.39 | 14,637.16 | 140,512 | 2.73 | 60,038 | 2.38 | 4.56 | 15 |
| 59 | 18-Aug | 755.45 | 762.90 | 744.95 | 750.65 | 753.35 | -0.25 | 14,437.14 | 160,025 | 3.11 | 71,835 | 2.85 | 5.41 | 18 |
| 60 | 14-Aug | 782.00 | 782.00 | 749.15 | 752.55 | 761.44 | -3.12 | 14,473.68 | 145,899 | 2.83 | 71,021 | 2.82 | 5.41 | 18 |
| 61 | 13-Aug | 786.25 | 793.20 | 773.60 | 776.75 | 779.65 | -1.16 | 14,939.12 | 143,236 | 2.78 | 84,139 | 3.34 | 6.56 | 22 |
| 62 | 12-Aug | 801.90 | 811.65 | 781.10 | 785.85 | 793.94 | -1.82 | 15,114.14 | 277,985 | 5.40 | 136,847 | 5.43 | 10.86 | 35 |
| 63 | 11-Aug | 817.05 | 822.25 | 790.05 | 800.40 | 801.26 | -1.92 | 15,393.98 | 298,946 | 5.81 | 167,957 | 6.66 | 13.46 | 45 |
| 64 | 08-Aug | 815.30 | 833.90 | 807.00 | 816.05 | 824.19 | 0.50 | 15,694.97 | 336,437 | 6.54 | 160,986 | 6.38 | 13.27 | 43 |
| 65 | 07-Aug | 826.05 | 826.20 | 801.10 | 811.95 | 814.32 | -2.30 | 15,616.12 | 336,575 | 6.54 | 154,779 | 6.14 | 12.60 | 41 |
| 66 | 06-Aug | 811.00 | 851.00 | 805.05 | 831.05 | 827.26 | 2.52 | 15,983.46 | 849,444 | 16.50 | 267,242 | 10.60 | 22.11 | 71 |
| 67 | 05-Aug | 812.05 | 825.20 | 796.00 | 810.60 | 809.80 | -0.10 | 15,590.15 | 279,798 | 5.44 | 140,881 | 5.59 | 11.41 | 38 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO