| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 221.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 01-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 96.55 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 295,086,716 | Low52 Date: 07-Apr-2025 | SHP: 74.25 / 1.58 / 0.01 / 24.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.9 / 199.65 | Month: 221.5 / 174.12 | Week: 180.0 / 168.01 | Day: 194.87 / 184.69 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 188.20 | 194.87 | 184.69 | 193.39 | 192.04 | 1.28 | 5,706.68 | 711,492 | 7.28 | 174,544 | 4.37 | 3.35 | 24 |
| 2 | 01-Apr | 186.00 | 192.99 | 184.35 | 190.94 | 189.26 | 5.89 | 5,634.39 | 598,328 | 6.13 | 236,082 | 5.91 | 4.47 | 33 |
| 3 | 30-Mar | 180.64 | 188.74 | 175.80 | 180.32 | 183.42 | -2.18 | 5,321.00 | 646,441 | 6.62 | 159,322 | 3.99 | 2.92 | 22 |
| 4 | 27-Mar | 183.54 | 189.00 | 182.00 | 184.33 | 185.06 | -1.07 | 5,439.33 | 1,038,670 | 10.63 | 351,207 | 8.78 | 6.50 | 49 |
| 5 | 25-Mar | 184.00 | 197.00 | 184.00 | 186.33 | 188.75 | 0.02 | 5,498.35 | 1,359,105 | 13.91 | 440,637 | 11.02 | 8.32 | 62 |
| 6 | 24-Mar | 181.99 | 189.00 | 178.50 | 186.30 | 183.97 | 4.45 | 5,497.47 | 1,094,753 | 11.21 | 239,765 | 6.00 | 4.41 | 34 |
| 7 | 23-Mar | 179.00 | 182.67 | 174.43 | 178.36 | 177.61 | -1.75 | 5,263.17 | 928,903 | 9.51 | 253,301 | 6.34 | 4.50 | 36 |
| 8 | 20-Mar | 186.57 | 189.88 | 178.16 | 181.54 | 184.24 | -0.46 | 5,357.00 | 2,703,407 | 27.68 | 313,961 | 7.85 | 5.78 | 44 |
| 9 | 19-Mar | 179.52 | 187.18 | 177.02 | 182.37 | 182.21 | -2.20 | 5,381.50 | 4,242,616 | 43.43 | 300,585 | 7.52 | 5.48 | 42 |
| 10 | 18-Mar | 195.15 | 200.97 | 180.72 | 186.47 | 194.20 | -2.37 | 5,502.48 | 34,761,756 | 355.87 | 1,537,528 | 38.46 | 29.86 | 216 |
| 11 | 17-Mar | 160.01 | 191.00 | 159.72 | 191.00 | 183.74 | 20.00 | 5,636.00 | 47,307,703 | 484.30 | 1,682,439 | 42.08 | 30.91 | 236 |
| 12 | 16-Mar | 159.99 | 164.79 | 154.25 | 159.17 | 157.88 | -0.34 | 4,696.90 | 294,476 | 3.01 | 115,859 | 2.90 | 1.83 | 16 |
| 13 | 13-Mar | 158.00 | 161.79 | 157.10 | 159.72 | 159.30 | -0.36 | 4,713.13 | 146,343 | 1.50 | 62,807 | 1.57 | 1.00 | 9 |
| 14 | 12-Mar | 160.16 | 163.75 | 158.03 | 160.30 | 161.12 | -1.41 | 4,730.24 | 195,491 | 2.00 | 106,938 | 2.67 | 1.72 | 15 |
| 15 | 11-Mar | 163.90 | 166.72 | 161.57 | 162.60 | 163.98 | -0.21 | 4,798.11 | 116,727 | 1.19 | 53,903 | 1.35 | 0.88 | 8 |
| 16 | 10-Mar | 162.60 | 163.99 | 161.29 | 162.95 | 162.69 | 1.37 | 4,808.44 | 130,034 | 1.33 | 69,273 | 1.73 | 1.13 | 10 |
| 17 | 09-Mar | 159.96 | 165.00 | 159.96 | 160.75 | 161.40 | -3.28 | 4,743.52 | 155,102 | 1.59 | 70,001 | 1.75 | 1.13 | 10 |
| 18 | 06-Mar | 160.00 | 168.00 | 158.22 | 166.20 | 163.37 | 4.09 | 4,904.34 | 270,401 | 2.77 | 93,356 | 2.34 | 1.53 | 13 |
| 19 | 05-Mar | 156.20 | 160.89 | 156.20 | 159.67 | 158.72 | 2.00 | 4,711.65 | 171,587 | 1.76 | 66,925 | 1.67 | 1.06 | 9 |
| 20 | 04-Mar | 157.26 | 161.70 | 155.11 | 156.54 | 157.36 | -2.45 | 4,619.29 | 293,813 | 3.01 | 96,875 | 2.42 | 1.52 | 14 |
| 21 | 02-Mar | 159.63 | 164.00 | 158.00 | 160.47 | 161.51 | -5.37 | 4,735.26 | 294,185 | 3.01 | 143,643 | 3.59 | 2.32 | 20 |
| 22 | 27-Feb | 169.50 | 171.45 | 168.61 | 169.58 | 169.99 | -0.70 | 5,004.08 | 131,383 | 1.35 | 44,189 | 1.11 | 0.75 | 6 |
| 23 | 26-Feb | 170.00 | 180.00 | 169.00 | 170.78 | 173.65 | 0.56 | 5,039.49 | 527,579 | 5.40 | 115,005 | 2.88 | 2.00 | 16 |
| 24 | 25-Feb | 174.70 | 174.70 | 169.22 | 169.83 | 170.76 | -1.96 | 5,011.46 | 128,923 | 1.32 | 54,455 | 1.36 | 0.93 | 8 |
| 25 | 24-Feb | 172.26 | 174.12 | 168.01 | 173.23 | 171.20 | -0.26 | 5,111.79 | 1,206,834 | 12.35 | 1,005,622 | 25.15 | 17.22 | 141 |
| 26 | 23-Feb | 173.60 | 178.16 | 171.00 | 173.68 | 174.51 | 0.40 | 5,125.07 | 495,935 | 5.08 | 126,044 | 3.15 | 2.20 | 18 |
| 27 | 20-Feb | 165.00 | 174.90 | 164.21 | 172.98 | 170.00 | 4.29 | 5,104.41 | 338,912 | 3.47 | 133,330 | 3.34 | 2.00 | 19 |
| 28 | 19-Feb | 164.20 | 171.80 | 164.00 | 165.87 | 168.26 | 0.38 | 4,894.60 | 1,395,881 | 14.29 | 1,070,861 | 26.79 | 18.02 | 150 |
| 29 | 18-Feb | 165.00 | 165.90 | 164.00 | 165.24 | 164.99 | 0.65 | 4,876.01 | 97,681 | 1.00 | 39,978 | 1.00 | 0.66 | 6 |
| 30 | 17-Feb | 163.98 | 166.85 | 162.00 | 164.17 | 164.54 | 0.42 | 4,844.44 | 135,576 | 1.39 | 41,939 | 1.05 | 0.69 | 6 |
| 31 | 16-Feb | 168.14 | 168.14 | 162.10 | 163.48 | 164.46 | -3.07 | 4,824.08 | 126,825 | 1.30 | 56,190 | 1.41 | 0.92 | 8 |
| 32 | 13-Feb | 166.95 | 169.94 | 163.25 | 168.65 | 166.66 | 0.81 | 4,976.64 | 225,206 | 2.31 | 82,784 | 2.07 | 1.38 | 12 |
| 33 | 12-Feb | 170.34 | 170.41 | 165.90 | 167.29 | 167.55 | -2.27 | 4,936.51 | 229,856 | 2.35 | 80,030 | 2.00 | 1.34 | 11 |
| 34 | 11-Feb | 173.52 | 176.04 | 168.95 | 171.18 | 172.05 | -0.92 | 5,051.29 | 272,794 | 2.79 | 58,632 | 1.47 | 1.01 | 8 |
| 35 | 10-Feb | 177.00 | 178.61 | 171.62 | 172.77 | 174.69 | -1.48 | 5,098.21 | 419,505 | 4.29 | 127,828 | 3.20 | 2.23 | 18 |
| 36 | 09-Feb | 161.17 | 177.00 | 161.17 | 175.36 | 170.60 | 8.80 | 5,174.64 | 956,669 | 9.79 | 373,286 | 9.34 | 6.37 | 52 |
| 37 | 06-Feb | 164.00 | 164.99 | 159.04 | 161.17 | 161.09 | -2.94 | 4,755.91 | 359,099 | 3.68 | 150,470 | 3.76 | 2.42 | 21 |
| 38 | 05-Feb | 168.25 | 169.98 | 162.30 | 166.06 | 165.04 | -1.21 | 4,900.21 | 230,634 | 2.36 | 118,037 | 2.95 | 1.95 | 16 |
| 39 | 04-Feb | 166.60 | 169.76 | 164.20 | 168.10 | 168.17 | 1.44 | 4,960.41 | 249,774 | 2.56 | 106,447 | 2.66 | 1.79 | 15 |
| 40 | 03-Feb | 166.00 | 170.00 | 162.14 | 165.71 | 165.08 | 4.29 | 4,889.88 | 350,197 | 3.59 | 97,032 | 2.43 | 1.60 | 13 |
| 41 | 02-Feb | 159.97 | 161.60 | 154.40 | 158.89 | 157.41 | -0.22 | 4,688.63 | 274,459 | 2.81 | 66,671 | 1.67 | 1.05 | 9 |
| 42 | 01-Feb | 161.99 | 166.00 | 156.50 | 159.24 | 162.80 | -1.66 | 4,698.96 | 229,321 | 2.35 | 81,762 | 2.05 | 1.33 | 11 |
| 43 | 30-Jan | 155.00 | 164.48 | 154.15 | 161.93 | 161.11 | 3.48 | 4,778.34 | 291,336 | 2.98 | 122,472 | 3.06 | 1.97 | 17 |
| 44 | 29-Jan | 156.80 | 160.00 | 154.00 | 156.48 | 156.84 | -0.03 | 4,617.52 | 280,634 | 2.87 | 81,913 | 2.05 | 1.28 | 11 |
| 45 | 28-Jan | 154.66 | 158.47 | 153.51 | 156.52 | 156.07 | 1.56 | 4,618.70 | 327,188 | 3.35 | 96,957 | 2.43 | 1.51 | 13 |
| 46 | 27-Jan | 152.80 | 156.30 | 151.00 | 154.12 | 154.00 | 0.85 | 4,547.88 | 294,019 | 3.01 | 82,170 | 2.06 | 1.00 | 11 |
| 47 | 23-Jan | 161.10 | 161.10 | 152.00 | 152.82 | 155.92 | -5.14 | 4,509.52 | 322,773 | 3.30 | 149,086 | 3.73 | 2.32 | 21 |
| 48 | 22-Jan | 156.40 | 162.98 | 156.40 | 161.10 | 161.13 | 4.13 | 4,753.85 | 251,135 | 2.57 | 67,262 | 1.68 | 1.08 | 9 |
| 49 | 21-Jan | 156.42 | 160.00 | 153.30 | 154.71 | 156.52 | -1.95 | 4,565.29 | 390,485 | 4.00 | 125,601 | 3.14 | 1.97 | 17 |
| 50 | 20-Jan | 164.30 | 164.30 | 155.15 | 157.79 | 160.72 | -4.07 | 4,656.17 | 309,396 | 3.17 | 136,849 | 3.42 | 2.20 | 19 |
| 51 | 19-Jan | 166.94 | 167.00 | 164.00 | 164.49 | 164.94 | -1.71 | 4,853.88 | 167,172 | 1.71 | 84,735 | 2.12 | 1.40 | 12 |
| 52 | 16-Jan | 165.19 | 168.60 | 163.90 | 167.35 | 166.09 | 2.06 | 4,938.28 | 198,830 | 2.04 | 77,577 | 1.94 | 1.29 | 11 |
| 53 | 14-Jan | 163.82 | 165.71 | 162.50 | 163.98 | 163.87 | 0.60 | 4,838.83 | 211,044 | 2.16 | 69,200 | 1.73 | 1.13 | 10 |
| 54 | 13-Jan | 164.38 | 165.20 | 162.05 | 163.00 | 163.59 | 0.17 | 4,809.00 | 177,348 | 1.82 | 82,166 | 2.06 | 1.34 | 11 |
| 55 | 12-Jan | 165.78 | 166.32 | 159.83 | 162.72 | 163.09 | -2.11 | 4,801.65 | 330,510 | 3.38 | 109,650 | 2.74 | 1.79 | 15 |
| 56 | 09-Jan | 166.00 | 170.00 | 165.25 | 166.22 | 167.29 | -0.72 | 4,904.93 | 309,538 | 3.17 | 147,673 | 3.69 | 2.47 | 20 |
| 57 | 08-Jan | 173.00 | 173.98 | 166.50 | 167.43 | 168.79 | -3.28 | 4,940.64 | 362,106 | 3.71 | 146,504 | 3.66 | 2.47 | 20 |
| 58 | 07-Jan | 172.20 | 175.25 | 170.61 | 173.11 | 172.36 | 0.65 | 5,108.25 | 364,495 | 3.73 | 132,988 | 3.33 | 2.29 | 18 |
| 59 | 06-Jan | 173.39 | 178.18 | 171.01 | 172.00 | 173.94 | -0.80 | 5,075.00 | 324,673 | 3.32 | 122,135 | 3.05 | 2.12 | 17 |
| 60 | 05-Jan | 179.00 | 179.53 | 172.25 | 173.39 | 174.37 | -3.19 | 5,116.51 | 686,014 | 7.02 | 254,810 | 6.37 | 4.44 | 35 |
| 61 | 02-Jan | 179.83 | 182.90 | 177.01 | 179.11 | 178.62 | 0.06 | 5,285.30 | 498,394 | 5.10 | 164,758 | 4.12 | 2.94 | 23 |
| 62 | 01-Jan | 180.68 | 186.02 | 178.00 | 179.00 | 181.28 | -0.16 | 5,282.00 | 426,959 | 4.37 | 107,592 | 2.69 | 1.95 | 15 |
| 63 | 31-Dec | 176.47 | 180.90 | 175.02 | 179.29 | 178.50 | 1.87 | 5,290.61 | 442,909 | 4.53 | 152,360 | 3.81 | 2.72 | 21 |
| 64 | 30-Dec | 178.00 | 180.63 | 174.12 | 176.00 | 176.76 | -1.16 | 5,193.00 | 367,023 | 3.76 | 103,211 | 2.58 | 1.82 | 14 |
| 65 | 29-Dec | 180.30 | 181.99 | 177.08 | 178.07 | 179.07 | -2.32 | 5,254.61 | 288,359 | 2.95 | 156,794 | 3.92 | 2.81 | 22 |
| 66 | 26-Dec | 184.89 | 186.89 | 181.00 | 182.30 | 183.58 | -1.41 | 5,379.43 | 218,755 | 2.24 | 94,961 | 2.38 | 1.74 | 13 |
| 67 | 24-Dec | 186.28 | 188.90 | 183.80 | 184.90 | 185.94 | -1.15 | 5,456.15 | 307,062 | 3.14 | 109,611 | 2.74 | 2.04 | 15 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP