| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 377.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: 290.05; Drift%: 6.45 |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 154.31 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 147,543,358 | Low52 Date: 23-Jul-2024 | SHP: 73.67 / 1.51 / 0.04 / 24.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.9 / 199.65 | Month: 264.6 / 212.61 | Week: 307.9 / 287.3 | Day: 325.0 / 305.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 314.55 | 325.00 | 305.50 | 310.05 | 316.51 | -1.43 | 4,574.58 | 347,726 | 10.27 | 110,181 | 6.05 | 3.49 | 30 |
| 2 | 10-Jul | 312.60 | 321.00 | 310.60 | 314.55 | 315.86 | 0.87 | 4,640.98 | 300,013 | 8.86 | 79,577 | 4.37 | 2.51 | 22 |
| 3 | 09-Jul | 315.00 | 316.05 | 308.05 | 311.85 | 311.99 | -1.03 | 4,601.14 | 202,777 | 5.99 | 94,530 | 5.19 | 2.95 | 26 |
| 4 | 08-Jul | 310.00 | 320.00 | 303.50 | 315.10 | 313.20 | 2.16 | 4,649.09 | 541,617 | 15.99 | 174,894 | 9.61 | 5.48 | 48 |
| 5 | 07-Jul | 301.25 | 309.90 | 297.75 | 308.45 | 306.22 | 2.89 | 4,550.97 | 277,174 | 8.18 | 100,036 | 5.50 | 3.06 | 27 |
| 6 | 04-Jul | 301.00 | 307.90 | 297.05 | 299.80 | 302.87 | -0.89 | 4,423.35 | 142,410 | 4.20 | 39,847 | 2.19 | 1.21 | 11 |
| 7 | 03-Jul | 300.80 | 307.80 | 298.90 | 302.50 | 303.73 | 1.20 | 4,463.19 | 385,542 | 11.38 | 112,942 | 6.21 | 3.43 | 31 |
| 8 | 02-Jul | 292.00 | 302.20 | 287.30 | 298.90 | 295.44 | 2.47 | 4,410.07 | 349,113 | 10.31 | 158,890 | 8.73 | 4.69 | 43 |
| 9 | 01-Jul | 299.45 | 302.65 | 290.05 | 291.70 | 295.12 | -2.25 | 4,303.84 | 188,949 | 5.58 | 90,877 | 4.99 | 2.68 | 25 |
| 10 | 30-Jun | 295.00 | 300.60 | 294.00 | 298.40 | 297.35 | -0.18 | 4,402.69 | 165,499 | 4.89 | 65,528 | 3.60 | 1.95 | 18 |
| 11 | 27-Jun | 308.00 | 308.00 | 296.53 | 298.94 | 301.80 | -2.04 | 4,410.66 | 165,413 | 4.88 | 69,130 | 3.80 | 2.09 | 19 |
| 12 | 26-Jun | 309.90 | 313.30 | 301.00 | 305.15 | 305.40 | 0.23 | 4,502.29 | 619,974 | 18.30 | 241,974 | 13.30 | 7.39 | 66 |
| 13 | 25-Jun | 292.00 | 307.00 | 290.28 | 304.44 | 300.72 | 4.98 | 4,491.81 | 462,663 | 13.66 | 137,886 | 7.58 | 4.15 | 38 |
| 14 | 24-Jun | 294.90 | 297.45 | 288.73 | 289.99 | 292.13 | -0.01 | 4,278.61 | 142,412 | 4.20 | 55,293 | 3.04 | 1.62 | 15 |
| 15 | 23-Jun | 285.55 | 295.98 | 285.55 | 290.01 | 291.12 | -0.66 | 4,278.90 | 264,128 | 7.80 | 83,353 | 4.58 | 2.43 | 23 |
| 16 | 20-Jun | 292.31 | 297.65 | 288.10 | 291.95 | 294.95 | -0.09 | 4,307.53 | 568,860 | 16.80 | 99,159 | 5.45 | 2.92 | 27 |
| 17 | 19-Jun | 302.01 | 306.69 | 290.20 | 292.21 | 297.28 | -3.64 | 4,311.36 | 951,668 | 28.10 | 194,613 | 10.69 | 5.79 | 53 |
| 18 | 18-Jun | 312.60 | 327.00 | 297.57 | 303.25 | 316.33 | -1.53 | 4,474.25 | 2,831,003 | 83.58 | 470,474 | 25.85 | 14.88 | 129 |
| 19 | 17-Jun | 290.00 | 322.60 | 287.44 | 307.96 | 311.40 | 8.14 | 4,543.75 | 5,809,629 | 171.53 | 671,781 | 36.92 | 20.92 | 184 |
| 20 | 16-Jun | 280.00 | 287.50 | 274.76 | 284.77 | 281.91 | 1.35 | 4,201.59 | 187,838 | 5.55 | 81,005 | 4.45 | 2.28 | 22 |
| 21 | 13-Jun | 278.00 | 282.48 | 266.57 | 280.98 | 278.38 | 0.35 | 4,145.67 | 170,957 | 5.05 | 64,635 | 3.55 | 1.80 | 18 |
| 22 | 12-Jun | 284.50 | 287.46 | 275.40 | 280.00 | 281.08 | 0.07 | 4,131.00 | 262,851 | 7.76 | 114,410 | 6.29 | 3.22 | 31 |
| 23 | 11-Jun | 284.80 | 288.30 | 276.87 | 279.80 | 281.95 | -1.67 | 4,128.26 | 194,510 | 5.74 | 101,804 | 5.59 | 2.87 | 28 |
| 24 | 10-Jun | 289.45 | 290.90 | 282.90 | 284.54 | 286.24 | -1.26 | 4,198.20 | 129,636 | 3.83 | 63,445 | 3.49 | 1.82 | 17 |
| 25 | 09-Jun | 281.95 | 292.00 | 281.95 | 288.16 | 287.44 | 2.83 | 4,251.61 | 205,384 | 6.06 | 82,812 | 4.55 | 2.38 | 23 |
| 26 | 06-Jun | 286.65 | 289.05 | 276.21 | 280.22 | 281.06 | -2.22 | 4,134.46 | 208,975 | 6.17 | 91,943 | 5.05 | 2.58 | 25 |
| 27 | 05-Jun | 282.00 | 293.70 | 280.90 | 286.59 | 287.51 | 3.08 | 4,228.45 | 1,053,421 | 31.10 | 427,328 | 23.48 | 12.29 | 117 |
| 28 | 04-Jun | 258.00 | 280.90 | 250.26 | 278.02 | 272.31 | 8.87 | 4,102.00 | 1,035,954 | 30.59 | 321,639 | 17.68 | 8.76 | 88 |
| 29 | 03-Jun | 250.99 | 258.67 | 250.99 | 255.36 | 255.57 | 1.87 | 3,767.67 | 163,579 | 4.83 | 91,366 | 5.02 | 2.34 | 25 |
| 30 | 02-Jun | 246.98 | 253.27 | 244.20 | 250.68 | 249.28 | 1.87 | 3,698.62 | 158,765 | 4.69 | 82,983 | 4.56 | 2.07 | 23 |
| 31 | 30-May | 245.91 | 251.20 | 243.10 | 246.07 | 246.90 | -0.93 | 3,630.60 | 108,349 | 3.20 | 56,544 | 3.11 | 1.40 | 15 |
| 32 | 29-May | 250.95 | 253.00 | 247.11 | 248.39 | 248.71 | -0.16 | 3,664.83 | 67,378 | 1.99 | 33,486 | 1.84 | 0.83 | 9 |
| 33 | 28-May | 242.95 | 251.00 | 239.55 | 248.79 | 245.14 | 2.67 | 3,670.73 | 160,103 | 4.73 | 81,872 | 4.50 | 2.01 | 22 |
| 34 | 27-May | 243.28 | 244.21 | 238.42 | 242.32 | 240.92 | -0.44 | 3,575.27 | 90,412 | 2.67 | 47,579 | 2.61 | 1.15 | 13 |
| 35 | 26-May | 247.00 | 253.45 | 241.10 | 243.40 | 247.79 | -1.27 | 3,591.21 | 146,379 | 4.32 | 63,872 | 3.51 | 1.58 | 17 |
| 36 | 23-May | 246.00 | 250.84 | 245.00 | 246.53 | 247.57 | 0.27 | 3,637.39 | 90,862 | 2.68 | 48,438 | 2.66 | 1.20 | 13 |
| 37 | 22-May | 250.00 | 250.20 | 242.97 | 245.86 | 245.11 | -1.36 | 3,627.50 | 141,686 | 4.18 | 80,102 | 4.40 | 1.96 | 22 |
| 38 | 21-May | 251.00 | 258.00 | 240.96 | 249.24 | 250.61 | -1.27 | 3,677.37 | 342,578 | 10.11 | 141,866 | 7.80 | 3.56 | 39 |
| 39 | 20-May | 257.70 | 263.50 | 248.12 | 252.44 | 256.85 | -0.84 | 3,724.58 | 327,491 | 9.67 | 154,887 | 8.51 | 3.98 | 42 |
| 40 | 19-May | 255.19 | 264.40 | 253.95 | 254.59 | 257.85 | 0.28 | 3,756.31 | 258,727 | 7.64 | 120,499 | 6.62 | 3.11 | 33 |
| 41 | 16-May | 261.05 | 264.60 | 250.00 | 253.88 | 258.01 | -1.28 | 3,745.83 | 256,738 | 7.58 | 116,291 | 6.39 | 3.00 | 32 |
| 42 | 15-May | 247.90 | 261.72 | 247.90 | 257.18 | 256.75 | 4.18 | 3,794.52 | 220,279 | 6.50 | 79,602 | 4.37 | 2.04 | 22 |
| 43 | 14-May | 242.05 | 249.02 | 240.05 | 246.87 | 245.18 | 2.81 | 3,642.40 | 105,274 | 3.11 | 53,088 | 2.92 | 1.30 | 14 |
| 44 | 13-May | 243.40 | 247.06 | 235.10 | 240.13 | 236.91 | -0.37 | 3,542.96 | 381,970 | 11.28 | 332,310 | 18.26 | 7.87 | 90 |
| 45 | 12-May | 228.99 | 247.01 | 228.99 | 241.01 | 236.47 | 9.58 | 3,555.94 | 143,146 | 4.23 | 50,422 | 2.77 | 1.19 | 14 |
| 46 | 09-May | 217.10 | 229.50 | 212.61 | 219.94 | 216.82 | -1.21 | 3,245.07 | 78,963 | 2.33 | 38,310 | 2.11 | 0.83 | 10 |
| 47 | 08-May | 230.40 | 233.74 | 221.42 | 222.64 | 227.50 | -1.92 | 3,284.91 | 83,266 | 2.46 | 40,780 | 2.24 | 0.93 | 11 |
| 48 | 07-May | 216.17 | 229.03 | 216.17 | 227.00 | 224.71 | 1.02 | 3,349.00 | 114,630 | 3.38 | 50,067 | 2.75 | 1.13 | 14 |
| 49 | 06-May | 235.00 | 235.12 | 222.00 | 224.70 | 228.85 | -4.43 | 3,315.30 | 65,678 | 1.94 | 34,762 | 1.91 | 0.80 | 9 |
| 50 | 05-May | 232.00 | 235.98 | 229.50 | 235.12 | 233.30 | 0.96 | 3,469.04 | 47,185 | 1.39 | 23,087 | 1.27 | 0.54 | 6 |
| 51 | 02-May | 236.70 | 239.37 | 231.05 | 232.89 | 233.81 | -0.99 | 3,436.14 | 58,676 | 1.73 | 26,782 | 1.47 | 0.63 | 7 |
| 52 | 30-Apr | 241.00 | 243.20 | 232.05 | 235.23 | 237.50 | -2.10 | 3,470.66 | 57,585 | 1.70 | 28,186 | 1.55 | 0.67 | 8 |
| 53 | 29-Apr | 242.00 | 247.90 | 238.00 | 240.27 | 241.49 | -0.70 | 3,545.02 | 67,523 | 1.99 | 23,520 | 1.29 | 0.57 | 6 |
| 54 | 28-Apr | 245.49 | 247.79 | 240.00 | 241.96 | 240.59 | -1.30 | 3,569.96 | 263,034 | 7.77 | 229,519 | 12.61 | 5.52 | 62 |
| 55 | 25-Apr | 250.61 | 251.94 | 240.02 | 245.15 | 244.28 | -2.70 | 3,617.03 | 107,308 | 3.17 | 59,055 | 3.25 | 1.44 | 16 |
| 56 | 24-Apr | 255.10 | 258.58 | 250.18 | 251.94 | 254.28 | -1.85 | 3,717.21 | 148,347 | 4.38 | 70,258 | 3.86 | 1.79 | 19 |
| 57 | 23-Apr | 258.30 | 266.67 | 254.00 | 256.68 | 258.98 | 0.13 | 3,787.14 | 263,935 | 7.79 | 89,311 | 4.91 | 2.31 | 24 |
| 58 | 22-Apr | 254.53 | 260.10 | 254.24 | 256.35 | 256.69 | -0.23 | 3,782.27 | 136,127 | 4.02 | 70,086 | 3.85 | 1.80 | 19 |
| 59 | 21-Apr | 258.50 | 260.60 | 251.92 | 256.94 | 256.97 | 0.63 | 3,790.98 | 92,654 | 2.74 | 52,103 | 2.86 | 1.34 | 14 |
| 60 | 17-Apr | 252.92 | 259.95 | 251.04 | 255.33 | 255.67 | 0.95 | 3,767.22 | 124,809 | 3.68 | 66,396 | 3.65 | 1.70 | 18 |
| 61 | 16-Apr | 252.95 | 256.00 | 249.21 | 252.92 | 252.29 | 0.38 | 3,731.67 | 64,188 | 1.90 | 23,284 | 1.28 | 0.59 | 6 |
| 62 | 15-Apr | 244.20 | 254.00 | 244.00 | 251.96 | 250.80 | 4.95 | 3,717.50 | 94,252 | 2.78 | 51,246 | 2.82 | 1.29 | 14 |
| 63 | 11-Apr | 235.35 | 244.41 | 235.35 | 240.07 | 240.41 | 3.74 | 3,542.07 | 92,235 | 2.72 | 48,617 | 2.67 | 1.17 | 13 |
| 64 | 09-Apr | 239.05 | 239.05 | 230.23 | 231.41 | 231.88 | -1.67 | 3,414.30 | 33,869 | 1.00 | 18,196 | 1.00 | 0.42 | 5 |
| 65 | 08-Apr | 227.59 | 237.98 | 227.59 | 235.34 | 233.62 | 4.60 | 3,472.29 | 68,674 | 2.03 | 30,795 | 1.69 | 0.72 | 8 |
| 66 | 07-Apr | 195.50 | 229.45 | 193.10 | 225.00 | 219.68 | -5.79 | 3,319.00 | 178,735 | 5.28 | 83,149 | 4.57 | 1.83 | 23 |
| 67 | 04-Apr | 248.15 | 248.15 | 232.36 | 238.84 | 239.51 | -3.75 | 3,523.93 | 91,437 | 2.70 | 45,491 | 2.50 | 1.09 | 12 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL