| 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: 577.30 | Low52 Price: 506.1 | Barrier: -; Drift%: - |
| Basic Industry: Animal Feed | Total Equity: 192,328,994 | Low52 Date: 27-Jan-2026 | SHP: 67.65 / 6.29 / 5.38 / 20.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 811.25 / 677.45 | Month: 614.9 / 559.1 | Week: 650.15 / 608.6 | Day: 599.9 / 581.15 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 597.00 | 599.90 | 581.15 | 591.40 | 591.85 | 3.02 | 11,374.34 | 126,599 | 3.53 | 45,121 | 2.66 | 2.67 | 11 |
| 2 | 07-Apr | 574.55 | 578.45 | 570.00 | 574.05 | 573.91 | 0.15 | 11,040.65 | 35,880 | 1.00 | 16,953 | 1.00 | 0.97 | 4 |
| 3 | 06-Apr | 576.00 | 581.50 | 557.50 | 573.20 | 568.97 | 0.61 | 11,024.30 | 127,771 | 3.56 | 46,703 | 2.75 | 2.66 | 12 |
| 4 | 02-Apr | 566.30 | 571.75 | 551.90 | 569.70 | 561.85 | -0.25 | 10,956.98 | 83,977 | 2.34 | 31,901 | 1.88 | 1.79 | 8 |
| 5 | 01-Apr | 541.10 | 580.85 | 541.10 | 571.10 | 567.99 | 6.81 | 10,983.91 | 154,736 | 4.31 | 56,117 | 3.31 | 3.19 | 14 |
| 6 | 30-Mar | 543.35 | 547.15 | 530.80 | 534.70 | 538.05 | -2.15 | 10,283.83 | 199,882 | 5.57 | 106,952 | 6.31 | 5.75 | 27 |
| 7 | 27-Mar | 559.45 | 564.75 | 539.55 | 546.45 | 548.91 | -2.50 | 10,509.82 | 658,345 | 18.35 | 428,906 | 25.30 | 23.54 | 108 |
| 8 | 25-Mar | 559.95 | 573.15 | 558.15 | 560.45 | 566.01 | 0.58 | 10,779.08 | 127,907 | 3.56 | 53,309 | 3.14 | 3.02 | 13 |
| 9 | 24-Mar | 557.95 | 567.95 | 542.90 | 557.20 | 555.53 | 0.85 | 10,716.57 | 175,232 | 4.88 | 81,036 | 4.78 | 4.50 | 20 |
| 10 | 23-Mar | 588.50 | 589.00 | 545.20 | 552.50 | 561.81 | -6.12 | 10,626.18 | 182,112 | 5.08 | 79,316 | 4.68 | 4.46 | 20 |
| 11 | 20-Mar | 578.00 | 600.60 | 578.00 | 588.50 | 590.93 | 2.54 | 11,318.56 | 179,733 | 5.01 | 51,408 | 3.03 | 3.04 | 13 |
| 12 | 19-Mar | 581.00 | 581.60 | 572.10 | 573.90 | 576.61 | -2.89 | 11,037.76 | 76,786 | 2.14 | 34,588 | 2.04 | 1.99 | 9 |
| 13 | 18-Mar | 580.45 | 596.50 | 580.45 | 591.00 | 591.36 | 2.32 | 11,366.00 | 103,861 | 2.89 | 47,547 | 2.80 | 2.81 | 12 |
| 14 | 17-Mar | 573.60 | 595.00 | 572.90 | 577.60 | 584.30 | 0.50 | 11,108.92 | 213,896 | 5.96 | 83,708 | 4.94 | 4.89 | 21 |
| 15 | 16-Mar | 571.75 | 580.60 | 565.35 | 574.70 | 573.76 | 1.01 | 11,053.15 | 119,481 | 3.33 | 50,983 | 3.01 | 2.93 | 13 |
| 16 | 13-Mar | 583.00 | 586.00 | 561.25 | 568.95 | 572.71 | -3.00 | 10,942.56 | 146,925 | 4.09 | 70,063 | 4.13 | 4.01 | 18 |
| 17 | 12-Mar | 595.00 | 597.00 | 585.20 | 586.55 | 590.66 | -2.30 | 11,281.06 | 89,084 | 2.48 | 44,420 | 2.62 | 2.62 | 11 |
| 18 | 11-Mar | 605.50 | 617.25 | 596.75 | 600.35 | 607.90 | -0.32 | 11,546.47 | 70,751 | 1.97 | 28,598 | 1.69 | 1.74 | 7 |
| 19 | 10-Mar | 610.00 | 610.00 | 600.00 | 602.30 | 602.73 | 0.09 | 11,583.98 | 79,987 | 2.23 | 27,888 | 1.64 | 1.68 | 7 |
| 20 | 09-Mar | 583.80 | 619.70 | 575.55 | 601.75 | 601.61 | 1.10 | 11,573.40 | 557,333 | 15.53 | 118,762 | 7.00 | 7.14 | 30 |
| 21 | 06-Mar | 602.00 | 606.45 | 587.90 | 595.20 | 595.86 | -2.42 | 11,447.42 | 106,886 | 2.98 | 39,896 | 2.35 | 2.38 | 10 |
| 22 | 05-Mar | 602.65 | 618.90 | 588.10 | 609.95 | 599.08 | 1.67 | 11,731.11 | 110,239 | 3.07 | 35,937 | 2.12 | 2.15 | 9 |
| 23 | 04-Mar | 601.15 | 605.00 | 595.00 | 599.95 | 600.32 | -1.31 | 11,538.78 | 88,001 | 2.45 | 37,773 | 2.23 | 2.27 | 9 |
| 24 | 02-Mar | 630.00 | 630.00 | 599.05 | 607.90 | 608.26 | -5.05 | 11,691.68 | 284,432 | 7.93 | 73,678 | 4.35 | 4.48 | 19 |
| 25 | 27-Feb | 620.10 | 650.00 | 608.60 | 640.25 | 629.80 | 3.46 | 12,313.86 | 237,769 | 6.63 | 106,878 | 6.30 | 6.73 | 27 |
| 26 | 26-Feb | 623.00 | 627.25 | 615.10 | 618.85 | 619.81 | -0.76 | 11,902.28 | 88,327 | 2.46 | 47,507 | 2.80 | 2.94 | 12 |
| 27 | 25-Feb | 639.95 | 642.95 | 621.20 | 623.60 | 627.74 | -2.31 | 11,993.64 | 106,513 | 2.97 | 55,353 | 3.26 | 3.47 | 14 |
| 28 | 24-Feb | 643.80 | 650.15 | 634.45 | 638.35 | 641.36 | -1.00 | 12,277.32 | 126,138 | 3.52 | 68,100 | 4.02 | 4.37 | 17 |
| 29 | 23-Feb | 640.00 | 646.50 | 636.65 | 644.80 | 643.53 | 1.38 | 12,401.37 | 98,649 | 2.75 | 50,069 | 2.95 | 3.22 | 13 |
| 30 | 20-Feb | 637.80 | 639.05 | 628.00 | 636.05 | 632.79 | -0.76 | 12,233.09 | 89,804 | 2.50 | 48,282 | 2.85 | 3.06 | 12 |
| 31 | 19-Feb | 641.05 | 643.20 | 635.00 | 640.95 | 640.87 | 0.01 | 12,327.33 | 100,781 | 2.81 | 64,122 | 3.78 | 4.11 | 16 |
| 32 | 18-Feb | 646.50 | 649.55 | 635.75 | 640.90 | 640.44 | -0.67 | 12,326.37 | 130,834 | 3.65 | 65,651 | 3.87 | 4.20 | 16 |
| 33 | 17-Feb | 638.20 | 647.55 | 638.20 | 645.25 | 644.53 | 1.10 | 12,410.03 | 146,230 | 4.08 | 74,745 | 4.41 | 4.82 | 19 |
| 34 | 16-Feb | 652.00 | 653.60 | 630.00 | 638.20 | 637.87 | -2.00 | 12,274.44 | 259,715 | 7.24 | 79,385 | 4.68 | 5.06 | 20 |
| 35 | 13-Feb | 632.00 | 656.70 | 621.95 | 651.20 | 646.82 | 2.88 | 12,524.46 | 1,653,084 | 46.07 | 276,766 | 16.32 | 17.90 | 70 |
| 36 | 12-Feb | 588.15 | 650.00 | 585.90 | 633.00 | 639.35 | 7.05 | 12,174.00 | 7,519,544 | 209.57 | 547,595 | 32.30 | 35.01 | 138 |
| 37 | 11-Feb | 593.00 | 602.00 | 581.45 | 591.30 | 588.47 | -0.68 | 11,372.41 | 180,886 | 5.04 | 80,167 | 4.73 | 4.72 | 20 |
| 38 | 10-Feb | 583.00 | 597.80 | 577.05 | 595.35 | 591.36 | 2.25 | 11,450.31 | 201,905 | 5.63 | 85,105 | 5.02 | 5.03 | 21 |
| 39 | 09-Feb | 563.55 | 584.70 | 555.85 | 582.25 | 575.11 | 5.18 | 11,198.36 | 337,193 | 9.40 | 117,670 | 6.94 | 6.77 | 30 |
| 40 | 06-Feb | 553.80 | 556.60 | 545.80 | 553.60 | 549.75 | -0.03 | 10,647.33 | 63,685 | 1.77 | 27,756 | 1.64 | 1.53 | 7 |
| 41 | 05-Feb | 558.45 | 566.50 | 549.95 | 553.75 | 558.57 | -0.84 | 10,650.22 | 120,012 | 3.34 | 46,324 | 2.73 | 2.59 | 12 |
| 42 | 04-Feb | 551.20 | 568.00 | 546.05 | 558.45 | 558.90 | 1.84 | 10,740.61 | 149,185 | 4.16 | 54,605 | 3.22 | 3.05 | 14 |
| 43 | 03-Feb | 571.90 | 580.50 | 546.30 | 548.35 | 555.18 | -1.04 | 10,546.36 | 155,792 | 4.34 | 65,109 | 3.84 | 3.61 | 17 |
| 44 | 02-Feb | 525.00 | 561.90 | 514.00 | 554.10 | 546.28 | 6.71 | 10,656.95 | 1,168,602 | 32.57 | 160,039 | 9.44 | 8.74 | 41 |
| 45 | 01-Feb | 535.75 | 542.80 | 517.80 | 519.25 | 530.76 | -2.68 | 9,986.68 | 86,531 | 2.41 | 27,521 | 1.62 | 1.46 | 7 |
| 46 | 30-Jan | 523.60 | 535.75 | 517.45 | 533.55 | 529.19 | 1.90 | 10,261.71 | 86,238 | 2.40 | 45,041 | 2.66 | 2.38 | 12 |
| 47 | 29-Jan | 537.70 | 537.70 | 518.05 | 523.60 | 522.86 | -1.38 | 10,070.35 | 93,285 | 2.60 | 51,479 | 3.04 | 2.69 | 13 |
| 48 | 28-Jan | 517.30 | 534.95 | 515.20 | 530.90 | 524.21 | 2.63 | 10,210.75 | 104,318 | 2.91 | 45,713 | 2.70 | 2.40 | 12 |
| 49 | 27-Jan | 513.00 | 535.40 | 506.10 | 517.30 | 520.22 | 0.84 | 9,949.18 | 262,723 | 7.32 | 64,692 | 3.82 | 3.37 | 17 |
| 50 | 23-Jan | 525.00 | 526.65 | 511.00 | 513.00 | 516.65 | -2.18 | 9,866.00 | 61,614 | 1.72 | 32,331 | 1.91 | 1.67 | 8 |
| 51 | 22-Jan | 525.65 | 527.00 | 517.15 | 524.45 | 521.52 | 1.26 | 10,086.69 | 70,773 | 1.97 | 30,117 | 1.78 | 1.57 | 8 |
| 52 | 21-Jan | 521.95 | 524.70 | 512.00 | 517.90 | 518.82 | -0.78 | 9,960.72 | 132,736 | 3.70 | 60,423 | 3.56 | 3.13 | 16 |
| 53 | 20-Jan | 539.00 | 542.40 | 518.30 | 521.95 | 529.67 | -3.78 | 10,038.61 | 191,422 | 5.33 | 95,166 | 5.61 | 5.04 | 25 |
| 54 | 19-Jan | 531.85 | 550.00 | 531.20 | 542.45 | 541.59 | 0.44 | 10,432.89 | 124,950 | 3.48 | 52,036 | 3.07 | 2.82 | 13 |
| 55 | 16-Jan | 549.00 | 549.80 | 538.65 | 540.05 | 543.07 | -1.57 | 10,386.73 | 75,883 | 2.11 | 39,442 | 2.33 | 2.14 | 10 |
| 56 | 14-Jan | 555.00 | 558.60 | 547.00 | 548.65 | 552.26 | -2.02 | 10,552.13 | 64,782 | 1.81 | 32,800 | 1.93 | 1.81 | 8 |
| 57 | 13-Jan | 553.15 | 567.00 | 549.90 | 559.95 | 558.58 | 2.24 | 10,769.46 | 157,014 | 4.38 | 62,236 | 3.67 | 3.48 | 16 |
| 58 | 12-Jan | 555.85 | 559.85 | 538.10 | 547.70 | 546.35 | -1.79 | 10,533.86 | 247,466 | 6.90 | 105,453 | 6.22 | 5.76 | 27 |
| 59 | 09-Jan | 561.30 | 566.55 | 555.25 | 557.70 | 560.03 | -0.29 | 10,726.19 | 211,838 | 5.90 | 156,497 | 9.23 | 8.76 | 41 |
| 60 | 08-Jan | 572.25 | 572.25 | 557.05 | 559.30 | 562.91 | -2.03 | 10,756.96 | 99,857 | 2.78 | 55,375 | 3.27 | 3.12 | 14 |
| 61 | 07-Jan | 566.25 | 572.55 | 563.00 | 570.90 | 567.55 | 0.82 | 10,980.06 | 71,648 | 2.00 | 29,087 | 1.72 | 1.65 | 8 |
| 62 | 06-Jan | 569.00 | 571.45 | 563.60 | 566.25 | 567.61 | -0.73 | 10,890.63 | 63,661 | 1.77 | 35,742 | 2.11 | 2.03 | 9 |
| 63 | 05-Jan | 575.40 | 577.90 | 568.55 | 570.40 | 572.44 | -0.62 | 10,970.45 | 93,646 | 2.61 | 53,202 | 3.14 | 3.05 | 14 |
| 64 | 02-Jan | 566.85 | 574.70 | 565.15 | 573.95 | 571.34 | 1.00 | 11,038.72 | 67,535 | 1.88 | 33,912 | 2.00 | 1.94 | 9 |
| 65 | 01-Jan | 571.95 | 573.05 | 566.05 | 568.25 | 568.79 | -0.52 | 10,929.10 | 55,558 | 1.55 | 24,103 | 1.42 | 1.37 | 6 |
| 66 | 31-Dec | 561.65 | 572.95 | 560.80 | 571.20 | 568.99 | 1.70 | 10,985.83 | 92,204 | 2.57 | 44,168 | 2.61 | 2.51 | 11 |
| 67 | 30-Dec | 563.00 | 565.05 | 559.10 | 561.65 | 561.62 | -0.22 | 10,802.16 | 125,225 | 3.49 | 73,620 | 4.34 | 4.13 | 19 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO