| 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: 790.18 | Low52 Price: 654.0 | Barrier: 782.0; Drift%: -6.24 |
| Basic Industry: Animal Feed | Total Equity: 192,328,541 | Low52 Date: 02-May-2025 | SHP: 67.53 / 7.27 / 4.97 / 20.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 811.25 / 677.45 | Month: 876.35 / 762.3 | Week: 822.25 / 749.15 | Day: 748.85 / 732.3 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 741.40 | 748.85 | 732.30 | 736.10 | 741.48 | -0.26 | 14,157.30 | 89,061 | 1.57 | 42,209 | 1.93 | 3.13 | 11 |
| 2 | 26-Aug | 749.50 | 755.00 | 732.30 | 738.05 | 744.69 | -1.48 | 14,194.81 | 148,636 | 2.63 | 84,906 | 3.87 | 6.32 | 22 |
| 3 | 25-Aug | 746.00 | 760.00 | 743.00 | 749.10 | 751.65 | 0.41 | 14,407.33 | 105,116 | 1.86 | 54,374 | 2.48 | 4.09 | 14 |
| 4 | 22-Aug | 756.20 | 758.80 | 744.30 | 746.05 | 750.23 | -1.05 | 14,348.67 | 109,893 | 1.94 | 52,290 | 2.39 | 3.92 | 13 |
| 5 | 21-Aug | 769.70 | 769.70 | 752.10 | 754.00 | 757.43 | -1.00 | 14,501.00 | 120,166 | 2.12 | 56,537 | 2.58 | 4.28 | 15 |
| 6 | 20-Aug | 765.90 | 767.85 | 755.15 | 761.60 | 760.23 | 0.07 | 14,647.74 | 168,892 | 2.99 | 85,312 | 3.89 | 6.49 | 22 |
| 7 | 19-Aug | 754.90 | 766.70 | 749.35 | 761.05 | 760.19 | 1.39 | 14,637.16 | 140,512 | 2.48 | 60,038 | 2.74 | 4.56 | 15 |
| 8 | 18-Aug | 755.45 | 762.90 | 744.95 | 750.65 | 753.35 | -0.25 | 14,437.14 | 160,025 | 2.83 | 71,835 | 3.28 | 5.41 | 18 |
| 9 | 14-Aug | 782.00 | 782.00 | 749.15 | 752.55 | 761.44 | -3.12 | 14,473.68 | 145,899 | 2.58 | 71,021 | 3.24 | 5.41 | 18 |
| 10 | 13-Aug | 786.25 | 793.20 | 773.60 | 776.75 | 779.65 | -1.16 | 14,939.12 | 143,236 | 2.53 | 84,139 | 3.84 | 6.56 | 22 |
| 11 | 12-Aug | 801.90 | 811.65 | 781.10 | 785.85 | 793.94 | -1.82 | 15,114.14 | 277,985 | 4.91 | 136,847 | 6.24 | 10.86 | 35 |
| 12 | 11-Aug | 817.05 | 822.25 | 790.05 | 800.40 | 801.26 | -1.92 | 15,393.98 | 298,946 | 5.28 | 167,957 | 7.66 | 13.46 | 45 |
| 13 | 08-Aug | 815.30 | 833.90 | 807.00 | 816.05 | 824.19 | 0.50 | 15,694.97 | 336,437 | 5.95 | 160,986 | 7.35 | 13.27 | 43 |
| 14 | 07-Aug | 826.05 | 826.20 | 801.10 | 811.95 | 814.32 | -2.30 | 15,616.12 | 336,575 | 5.95 | 154,779 | 7.06 | 12.60 | 41 |
| 15 | 06-Aug | 811.00 | 851.00 | 805.05 | 831.05 | 827.26 | 2.52 | 15,983.46 | 849,444 | 15.01 | 267,242 | 12.19 | 22.11 | 71 |
| 16 | 05-Aug | 812.05 | 825.20 | 796.00 | 810.60 | 809.80 | -0.10 | 15,590.15 | 279,798 | 4.95 | 140,881 | 6.43 | 11.41 | 38 |
| 17 | 04-Aug | 818.20 | 823.25 | 804.70 | 811.40 | 812.53 | -0.32 | 15,605.54 | 173,956 | 3.07 | 82,209 | 3.75 | 6.68 | 22 |
| 18 | 01-Aug | 847.70 | 867.15 | 809.25 | 814.00 | 837.78 | -3.92 | 15,655.00 | 452,626 | 8.00 | 200,498 | 9.15 | 16.80 | 54 |
| 19 | 31-Jul | 825.00 | 858.90 | 807.60 | 847.20 | 838.19 | 1.00 | 16,294.07 | 468,498 | 8.28 | 180,845 | 8.25 | 15.16 | 48 |
| 20 | 30-Jul | 847.90 | 856.20 | 826.80 | 838.85 | 840.54 | -0.50 | 16,133.48 | 322,427 | 5.70 | 136,044 | 6.21 | 11.44 | 36 |
| 21 | 29-Jul | 833.15 | 848.00 | 814.85 | 843.10 | 833.56 | 0.86 | 16,215.22 | 316,536 | 5.59 | 127,754 | 5.83 | 10.65 | 34 |
| 22 | 28-Jul | 839.10 | 854.40 | 828.55 | 835.95 | 840.71 | -0.38 | 16,077.70 | 281,091 | 4.97 | 106,544 | 4.86 | 8.96 | 28 |
| 23 | 25-Jul | 852.95 | 872.00 | 834.55 | 839.10 | 854.03 | -1.71 | 16,138.29 | 424,397 | 7.50 | 166,404 | 7.59 | 14.21 | 44 |
| 24 | 24-Jul | 855.00 | 876.35 | 840.00 | 853.70 | 856.16 | 0.60 | 16,419.09 | 1,737,209 | 30.70 | 808,460 | 36.89 | 69.22 | 216 |
| 25 | 23-Jul | 810.60 | 852.95 | 810.60 | 848.60 | 838.32 | 4.72 | 16,321.00 | 2,027,227 | 35.83 | 782,849 | 35.72 | 65.63 | 209 |
| 26 | 22-Jul | 806.00 | 817.00 | 800.05 | 810.35 | 810.18 | 0.46 | 15,585.34 | 217,789 | 3.85 | 109,688 | 5.00 | 8.89 | 29 |
| 27 | 21-Jul | 800.00 | 811.00 | 791.20 | 806.60 | 806.49 | 0.73 | 15,513.22 | 201,223 | 3.56 | 87,805 | 4.01 | 7.08 | 23 |
| 28 | 18-Jul | 786.00 | 817.80 | 783.15 | 800.75 | 804.52 | 1.57 | 15,400.71 | 763,759 | 13.50 | 249,863 | 11.40 | 20.10 | 67 |
| 29 | 17-Jul | 779.00 | 795.00 | 777.70 | 788.35 | 789.16 | 1.38 | 15,162.22 | 136,269 | 2.41 | 68,922 | 3.14 | 5.44 | 18 |
| 30 | 16-Jul | 775.00 | 784.40 | 774.00 | 777.65 | 777.54 | 0.41 | 14,956.43 | 95,775 | 1.69 | 56,157 | 2.56 | 4.37 | 15 |
| 31 | 15-Jul | 770.30 | 786.80 | 770.30 | 774.50 | 779.51 | 0.10 | 14,895.85 | 81,818 | 1.45 | 35,807 | 1.63 | 2.79 | 10 |
| 32 | 14-Jul | 780.30 | 784.95 | 769.95 | 773.75 | 775.32 | -0.84 | 14,881.42 | 113,095 | 2.00 | 57,841 | 2.64 | 4.48 | 15 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: AJOONI MUKKA NARMADA AVANTIFEED GODREJAGRO