| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 212.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 96.55 | Barrier: 173.11; Drift%: 5.77 |
| Basic Industry: Edible Oil | Total Equity: 295,086,716 | Low52 Date: 07-Apr-2025 | SHP: 73.67 / 1.87 / 0.01 / 24.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.9 / 199.65 | Month: 425.0 / 322.45 | Week: 182.25 / 161.1 | Day: 187.0 / 179.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 181.00 | 187.00 | 179.00 | 183.71 | 182.57 | 1.58 | 5,421.04 | 562,122 | 7.20 | 183,770 | 5.27 | 3.36 | 25 |
| 2 | 11-Nov | 173.59 | 184.40 | 172.51 | 180.86 | 179.66 | 4.71 | 5,336.94 | 702,127 | 8.99 | 236,871 | 6.79 | 4.26 | 32 |
| 3 | 10-Nov | 175.70 | 176.34 | 171.07 | 172.73 | 172.46 | -1.12 | 5,097.03 | 191,922 | 2.46 | 94,174 | 2.70 | 1.62 | 13 |
| 4 | 07-Nov | 174.15 | 175.47 | 168.50 | 174.69 | 172.46 | 0.29 | 5,154.87 | 337,308 | 4.32 | 111,969 | 3.21 | 1.93 | 15 |
| 5 | 06-Nov | 176.99 | 177.60 | 171.37 | 174.19 | 173.91 | -0.94 | 5,140.12 | 358,594 | 4.59 | 126,638 | 3.63 | 2.20 | 17 |
| 6 | 04-Nov | 168.39 | 178.85 | 168.38 | 175.84 | 175.95 | 4.82 | 5,188.80 | 774,886 | 9.92 | 204,271 | 5.85 | 3.59 | 28 |
| 7 | 03-Nov | 173.10 | 173.11 | 167.12 | 167.75 | 168.72 | -2.30 | 4,950.08 | 205,112 | 2.63 | 85,103 | 2.44 | 1.44 | 12 |
| 8 | 31-Oct | 170.90 | 172.80 | 166.05 | 171.70 | 170.79 | 0.97 | 5,066.64 | 316,960 | 4.06 | 115,305 | 3.30 | 1.97 | 16 |
| 9 | 30-Oct | 175.95 | 175.95 | 168.70 | 170.05 | 170.69 | -2.75 | 5,017.95 | 326,174 | 4.18 | 128,147 | 3.67 | 2.19 | 17 |
| 10 | 29-Oct | 175.95 | 182.25 | 172.85 | 174.85 | 176.70 | 0.49 | 5,159.59 | 818,875 | 10.48 | 226,758 | 6.50 | 4.01 | 31 |
| 11 | 28-Oct | 168.25 | 174.80 | 165.75 | 174.00 | 171.08 | 4.10 | 5,134.00 | 812,615 | 10.40 | 333,917 | 9.57 | 5.71 | 46 |
| 12 | 27-Oct | 163.00 | 170.00 | 161.10 | 167.15 | 165.62 | 3.05 | 4,932.37 | 661,489 | 8.47 | 197,392 | 5.66 | 3.27 | 27 |
| 13 | 24-Oct | 166.00 | 166.90 | 161.25 | 162.20 | 163.64 | -2.26 | 4,786.31 | 556,730 | 7.13 | 188,812 | 5.41 | 3.09 | 26 |
| 14 | 23-Oct | 169.20 | 170.50 | 164.20 | 165.95 | 166.60 | -1.75 | 4,896.96 | 638,602 | 8.17 | 260,141 | 7.45 | 4.33 | 35 |
| 15 | 21-Oct | 169.70 | 171.50 | 167.00 | 168.90 | 169.55 | 1.14 | 4,984.01 | 107,721 | 1.38 | 52,893 | 1.52 | 0.90 | 7 |
| 16 | 20-Oct | 171.60 | 172.50 | 165.75 | 167.00 | 168.02 | -2.68 | 4,927.00 | 758,576 | 9.71 | 306,625 | 8.79 | 5.15 | 42 |
| 17 | 17-Oct | 173.70 | 176.65 | 169.40 | 171.60 | 172.87 | -0.67 | 5,063.69 | 754,343 | 9.66 | 189,136 | 5.42 | 3.27 | 26 |
| 18 | 16-Oct | 173.10 | 176.00 | 169.20 | 172.75 | 172.40 | 1.17 | 5,097.62 | 1,104,726 | 14.14 | 250,280 | 7.17 | 4.31 | 34 |
| 19 | 15-Oct | 175.40 | 177.25 | 169.25 | 170.75 | 172.51 | -2.65 | 5,038.61 | 718,003 | 9.19 | 200,602 | 5.75 | 3.46 | 27 |
| 20 | 14-Oct | 193.50 | 193.50 | 173.55 | 175.40 | 179.79 | -54.60 | 5,175.82 | 1,377,258 | 17.63 | 382,055 | 10.95 | 6.87 | 52 |
| 21 | 13-Oct | 374.00 | 392.00 | 373.10 | 386.35 | 383.51 | 3.40 | 11,400.68 | 831,832 | 10.65 | 271,817 | 7.79 | 10.42 | 74 |
| 22 | 10-Oct | 372.60 | 376.00 | 365.25 | 373.65 | 370.60 | 0.27 | 11,025.92 | 440,778 | 5.64 | 174,851 | 5.01 | 6.48 | 48 |
| 23 | 09-Oct | 387.70 | 387.70 | 361.05 | 372.65 | 372.32 | -3.33 | 10,996.41 | 749,084 | 9.59 | 278,619 | 7.98 | 10.37 | 76 |
| 24 | 08-Oct | 390.80 | 392.60 | 384.10 | 385.50 | 388.35 | -1.28 | 11,375.59 | 156,884 | 2.01 | 61,484 | 1.76 | 2.39 | 17 |
| 25 | 07-Oct | 394.40 | 397.40 | 389.05 | 390.50 | 392.29 | -0.99 | 11,523.14 | 176,261 | 2.26 | 78,723 | 2.26 | 3.09 | 21 |
| 26 | 06-Oct | 404.35 | 411.90 | 392.00 | 394.40 | 400.93 | -2.46 | 11,638.22 | 340,091 | 4.35 | 87,090 | 2.50 | 3.49 | 24 |
| 27 | 03-Oct | 415.00 | 416.05 | 401.55 | 404.35 | 407.13 | -1.44 | 11,931.83 | 210,419 | 2.69 | 71,952 | 2.06 | 2.93 | 20 |
| 28 | 01-Oct | 393.60 | 413.40 | 392.55 | 410.25 | 403.11 | 4.22 | 12,105.93 | 555,613 | 7.11 | 183,802 | 5.27 | 7.41 | 50 |
| 29 | 30-Sep | 392.20 | 398.10 | 389.60 | 393.65 | 393.49 | 0.37 | 11,616.09 | 209,274 | 2.68 | 65,880 | 1.89 | 2.59 | 18 |
| 30 | 29-Sep | 392.95 | 400.00 | 387.30 | 392.20 | 394.06 | -0.01 | 11,573.30 | 291,900 | 3.74 | 102,987 | 2.95 | 4.06 | 28 |
| 31 | 26-Sep | 405.90 | 405.90 | 390.00 | 392.25 | 396.46 | -3.11 | 11,574.78 | 393,226 | 5.03 | 160,190 | 4.59 | 6.35 | 44 |
| 32 | 25-Sep | 408.00 | 414.90 | 402.10 | 404.85 | 407.88 | -0.54 | 11,946.59 | 264,497 | 3.39 | 81,006 | 2.32 | 3.30 | 22 |
| 33 | 24-Sep | 410.50 | 415.40 | 406.10 | 407.05 | 409.91 | -1.30 | 12,011.50 | 265,810 | 3.40 | 103,842 | 2.98 | 4.26 | 28 |
| 34 | 23-Sep | 414.65 | 423.00 | 408.20 | 412.40 | 414.69 | -0.54 | 12,169.38 | 360,222 | 4.61 | 102,203 | 2.93 | 4.24 | 28 |
| 35 | 22-Sep | 406.90 | 425.00 | 405.00 | 414.65 | 417.48 | 2.48 | 12,235.77 | 1,118,555 | 14.32 | 325,471 | 9.33 | 13.59 | 89 |
| 36 | 19-Sep | 393.00 | 407.00 | 391.25 | 404.60 | 401.42 | 2.90 | 11,939.21 | 483,252 | 6.19 | 197,859 | 5.67 | 7.94 | 54 |
| 37 | 18-Sep | 396.80 | 408.20 | 388.00 | 393.20 | 397.37 | -0.73 | 11,602.81 | 454,230 | 5.81 | 126,837 | 3.63 | 5.04 | 35 |
| 38 | 17-Sep | 399.00 | 402.75 | 392.65 | 396.10 | 397.74 | -0.46 | 11,688.38 | 496,815 | 6.36 | 197,207 | 5.65 | 7.84 | 54 |
| 39 | 16-Sep | 399.35 | 405.00 | 395.25 | 397.95 | 398.62 | 1.03 | 11,742.98 | 779,995 | 9.98 | 196,981 | 5.64 | 7.85 | 54 |
| 40 | 15-Sep | 362.90 | 406.80 | 362.90 | 393.90 | 393.42 | 8.87 | 11,623.47 | 4,557,455 | 58.34 | 681,552 | 19.53 | 26.81 | 186 |
| 41 | 12-Sep | 363.30 | 366.20 | 355.65 | 361.80 | 361.98 | 0.57 | 10,676.24 | 465,596 | 5.96 | 161,663 | 4.63 | 5.85 | 44 |
| 42 | 11-Sep | 339.85 | 364.85 | 339.15 | 359.75 | 353.98 | 5.86 | 10,615.74 | 887,599 | 11.36 | 341,929 | 9.80 | 12.10 | 93 |
| 43 | 10-Sep | 339.65 | 342.00 | 337.35 | 339.85 | 339.66 | 0.06 | 10,028.52 | 78,120 | 1.00 | 34,896 | 1.00 | 1.19 | 10 |
| 44 | 09-Sep | 341.10 | 345.00 | 334.30 | 339.65 | 339.74 | -0.43 | 10,022.62 | 114,244 | 1.46 | 60,756 | 1.74 | 2.06 | 17 |
| 45 | 08-Sep | 330.75 | 348.70 | 330.50 | 341.10 | 341.47 | 3.13 | 10,065.41 | 263,313 | 3.37 | 63,083 | 1.81 | 2.15 | 17 |
| 46 | 05-Sep | 333.90 | 334.95 | 326.50 | 330.75 | 329.88 | -0.36 | 9,759.99 | 104,951 | 1.34 | 42,965 | 1.23 | 1.42 | 12 |
| 47 | 04-Sep | 344.65 | 347.00 | 330.10 | 331.95 | 335.67 | -2.73 | 9,795.40 | 501,127 | 6.41 | 71,979 | 2.06 | 2.42 | 20 |
| 48 | 03-Sep | 338.15 | 344.25 | 336.95 | 341.25 | 340.61 | 1.08 | 10,069.83 | 153,915 | 1.97 | 71,256 | 2.04 | 2.43 | 19 |
| 49 | 02-Sep | 342.75 | 347.95 | 334.35 | 337.60 | 341.09 | -1.30 | 9,962.13 | 192,072 | 2.46 | 70,504 | 2.02 | 2.40 | 19 |
| 50 | 01-Sep | 327.00 | 346.50 | 322.45 | 342.05 | 339.58 | 4.81 | 10,093.44 | 546,926 | 7.00 | 193,246 | 5.54 | 6.56 | 53 |
| 51 | 29-Aug | 332.95 | 346.30 | 325.00 | 326.35 | 335.19 | -1.51 | 9,630.15 | 471,666 | 6.04 | 109,551 | 3.14 | 3.67 | 30 |
| 52 | 28-Aug | 328.95 | 336.30 | 323.60 | 331.35 | 329.45 | 0.29 | 9,777.70 | 221,599 | 2.84 | 92,251 | 2.64 | 3.04 | 25 |
| 53 | 26-Aug | 328.55 | 340.00 | 325.00 | 330.40 | 334.23 | 0.46 | 9,749.67 | 570,354 | 7.30 | 153,234 | 4.39 | 5.12 | 42 |
| 54 | 25-Aug | 328.50 | 333.75 | 322.20 | 328.90 | 328.79 | 0.27 | 9,705.40 | 242,891 | 3.11 | 103,553 | 2.97 | 3.40 | 28 |
| 55 | 22-Aug | 329.75 | 331.25 | 326.20 | 328.00 | 328.42 | -0.53 | 9,678.00 | 111,624 | 1.43 | 61,734 | 1.77 | 2.03 | 17 |
| 56 | 21-Aug | 336.00 | 339.00 | 325.05 | 329.75 | 332.14 | -1.01 | 9,730.48 | 295,228 | 3.78 | 107,131 | 3.07 | 3.56 | 29 |
| 57 | 20-Aug | 314.70 | 339.10 | 310.85 | 333.10 | 330.69 | 5.80 | 9,829.34 | 954,269 | 12.22 | 386,062 | 11.06 | 12.77 | 105 |
| 58 | 19-Aug | 305.40 | 317.50 | 302.35 | 314.85 | 310.41 | 3.09 | 9,290.81 | 121,426 | 1.55 | 54,560 | 1.56 | 1.69 | 15 |
| 59 | 18-Aug | 301.30 | 308.05 | 298.05 | 305.40 | 304.90 | 1.50 | 9,011.95 | 167,716 | 2.15 | 76,917 | 2.20 | 2.35 | 21 |
| 60 | 14-Aug | 313.50 | 315.00 | 299.10 | 300.90 | 304.68 | -4.10 | 8,879.16 | 185,802 | 2.38 | 80,549 | 2.31 | 2.45 | 22 |
| 61 | 13-Aug | 317.00 | 330.00 | 311.50 | 313.75 | 320.41 | -0.11 | 9,258.35 | 457,631 | 5.86 | 147,700 | 4.23 | 4.73 | 40 |
| 62 | 12-Aug | 311.40 | 315.10 | 308.00 | 314.10 | 311.97 | 1.16 | 9,268.67 | 136,587 | 1.75 | 49,976 | 1.43 | 1.56 | 14 |
| 63 | 11-Aug | 297.35 | 315.85 | 295.80 | 310.50 | 308.90 | 4.42 | 9,162.44 | 303,365 | 3.88 | 98,030 | 2.81 | 3.03 | 27 |
| 64 | 08-Aug | 296.00 | 299.35 | 289.95 | 297.35 | 294.35 | 0.71 | 8,774.40 | 106,424 | 1.36 | 47,172 | 1.35 | 1.39 | 13 |
| 65 | 07-Aug | 293.55 | 299.45 | 285.00 | 295.25 | 292.98 | 0.60 | 8,712.44 | 119,825 | 1.53 | 42,912 | 1.23 | 1.26 | 12 |
| 66 | 06-Aug | 300.35 | 303.80 | 290.10 | 293.50 | 295.27 | -2.28 | 8,660.80 | 137,676 | 1.76 | 67,327 | 1.93 | 1.99 | 18 |
| 67 | 05-Aug | 304.95 | 311.20 | 300.00 | 300.35 | 303.25 | -1.57 | 8,862.93 | 81,154 | 1.04 | 48,812 | 1.40 | 1.48 | 13 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP