| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2 | Low52 Price: 109.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 147,543,358 | Low52 Date: 19-Apr-2024 | SHP: 73.67 / 1.35 / 0.03 / 24.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 371.9 / 199.65 | Month: 263.85 / 199.65 | Week: 263.85 / 227.6 | Day: 250.0 / 242.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 243.00 | 250.00 | 242.01 | 248.14 | 248.03 | 1.19 | 3,661.14 | 274,414 | 3.50 | 238,320 | 6.81 | 5.91 | 0.65 |
| 2 | 02-Apr | 243.62 | 249.49 | 237.00 | 245.21 | 245.11 | 1.06 | 3,617.91 | 88,619 | 1.13 | 37,716 | 1.08 | 0.92 | 0.10 |
| 3 | 01-Apr | 236.50 | 245.50 | 233.91 | 242.63 | 241.17 | 0.74 | 3,579.84 | 78,403 | 1.00 | 35,018 | 1.00 | 0.84 | 0.10 |
| 4 | 28-Mar | 237.00 | 246.25 | 236.05 | 240.85 | 241.23 | 1.50 | 3,553.58 | 123,486 | 1.57 | 57,623 | 1.65 | 1.39 | 0.16 |
| 5 | 27-Mar | 228.00 | 241.00 | 227.60 | 237.30 | 236.32 | 2.06 | 3,501.20 | 148,332 | 1.89 | 61,980 | 1.77 | 1.46 | 0.17 |
| 6 | 26-Mar | 241.00 | 241.95 | 230.00 | 232.50 | 234.49 | -3.89 | 3,430.38 | 183,408 | 2.34 | 85,975 | 2.46 | 2.02 | 0.23 |
| 7 | 25-Mar | 256.00 | 256.00 | 238.60 | 241.90 | 243.33 | -4.22 | 3,569.07 | 146,215 | 1.86 | 61,425 | 1.75 | 1.49 | 0.17 |
| 8 | 24-Mar | 259.95 | 263.85 | 251.25 | 252.55 | 255.77 | 0.42 | 3,726.21 | 211,593 | 2.70 | 108,549 | 3.10 | 2.78 | 0.29 |
| 9 | 21-Mar | 240.00 | 253.45 | 238.15 | 251.50 | 246.13 | 6.39 | 3,710.72 | 238,320 | 3.04 | 102,393 | 2.92 | 2.52 | 0.28 |
| 10 | 20-Mar | 237.85 | 242.60 | 233.35 | 236.40 | 237.80 | -0.88 | 3,487.92 | 141,323 | 1.80 | 68,621 | 1.96 | 1.63 | 0.19 |
| 11 | 19-Mar | 221.90 | 243.85 | 217.95 | 238.50 | 225.34 | 10.93 | 3,518.91 | 1,156,505 | 14.75 | 852,991 | 24.36 | 19.22 | 2.32 |
| 12 | 18-Mar | 203.00 | 218.50 | 201.50 | 215.00 | 206.93 | 6.17 | 3,172.00 | 468,477 | 5.98 | 340,047 | 9.71 | 7.04 | 0.92 |
| 13 | 17-Mar | 208.40 | 211.45 | 199.65 | 202.50 | 206.04 | -2.83 | 2,987.75 | 892,801 | 11.39 | 781,851 | 22.33 | 16.11 | 2.12 |
| 14 | 13-Mar | 216.55 | 219.95 | 206.15 | 208.40 | 211.93 | -4.16 | 3,074.80 | 111,408 | 1.42 | 65,249 | 1.86 | 1.38 | 0.18 |
| 15 | 12-Mar | 219.90 | 222.10 | 216.25 | 217.45 | 218.28 | -1.09 | 3,208.33 | 622,421 | 7.94 | 573,884 | 16.39 | 12.53 | 1.56 |
| 16 | 11-Mar | 219.00 | 223.55 | 215.55 | 219.85 | 220.62 | -2.74 | 3,243.74 | 116,755 | 1.49 | 67,676 | 1.93 | 1.49 | 0.18 |
| 17 | 10-Mar | 243.00 | 245.00 | 224.10 | 226.05 | 233.51 | -6.28 | 3,335.22 | 120,106 | 1.53 | 72,960 | 2.08 | 1.70 | 0.20 |
| 18 | 07-Mar | 246.85 | 246.85 | 240.10 | 241.20 | 243.37 | -0.86 | 3,558.75 | 114,604 | 1.46 | 79,043 | 2.26 | 1.92 | 0.21 |
| 19 | 06-Mar | 251.90 | 251.90 | 242.10 | 243.30 | 245.22 | -1.12 | 3,589.73 | 105,573 | 1.35 | 64,631 | 1.85 | 1.58 | 0.18 |
| 20 | 05-Mar | 246.05 | 252.55 | 244.00 | 246.05 | 247.06 | 0.65 | 3,630.30 | 110,883 | 1.41 | 61,646 | 1.76 | 1.52 | 0.17 |
| 21 | 04-Mar | 242.00 | 250.25 | 242.00 | 244.45 | 246.70 | -1.83 | 3,606.70 | 363,673 | 4.64 | 297,553 | 8.50 | 7.34 | 0.81 |
| 22 | 03-Mar | 261.00 | 261.85 | 240.55 | 249.00 | 249.90 | -4.91 | 3,673.00 | 183,552 | 2.34 | 77,014 | 2.20 | 1.92 | 0.21 |
| 23 | 28-Feb | 270.90 | 270.90 | 256.30 | 261.85 | 259.78 | -2.06 | 3,863.42 | 81,762 | 1.04 | 59,728 | 1.71 | 1.55 | 0.16 |
| 24 | 27-Feb | 279.00 | 279.00 | 261.60 | 267.35 | 267.69 | -2.76 | 3,944.57 | 61,013 | 0.78 | 38,289 | 1.09 | 1.02 | 0.10 |
| 25 | 25-Feb | 281.80 | 282.10 | 274.05 | 274.95 | 276.29 | -1.06 | 4,056.70 | 45,357 | 0.58 | 23,917 | 0.68 | 0.66 | 0.06 |
| 26 | 24-Feb | 272.30 | 281.00 | 272.00 | 277.90 | 276.54 | -0.93 | 4,100.23 | 58,066 | 0.74 | 27,205 | 0.78 | 0.75 | 0.07 |
| 27 | 21-Feb | 290.50 | 295.45 | 277.05 | 280.50 | 286.41 | -1.94 | 4,138.59 | 94,344 | 1.20 | 46,690 | 1.33 | 1.34 | 0.13 |
| 28 | 20-Feb | 281.20 | 287.45 | 277.70 | 286.05 | 284.38 | 2.22 | 4,220.48 | 38,504 | 0.49 | 18,775 | 0.54 | 0.53 | 0.05 |
| 29 | 19-Feb | 271.15 | 285.00 | 265.25 | 279.85 | 278.12 | 3.69 | 4,129.00 | 61,751 | 0.79 | 26,266 | 0.75 | 0.73 | 0.07 |
| 30 | 18-Feb | 274.60 | 282.15 | 266.90 | 269.90 | 273.61 | -2.67 | 3,982.20 | 92,121 | 1.17 | 57,599 | 1.64 | 1.58 | 0.16 |
| 31 | 17-Feb | 281.90 | 283.35 | 270.55 | 277.30 | 276.58 | -1.65 | 4,091.38 | 80,062 | 1.02 | 39,940 | 1.14 | 1.10 | 0.11 |
| 32 | 14-Feb | 301.00 | 303.25 | 280.00 | 281.95 | 288.70 | -5.86 | 4,159.98 | 92,663 | 1.18 | 42,275 | 1.21 | 1.22 | 0.11 |
| 33 | 13-Feb | 291.00 | 309.00 | 290.35 | 299.50 | 301.13 | 0.55 | 4,418.92 | 125,292 | 1.60 | 50,153 | 1.43 | 1.51 | 0.14 |
| 34 | 12-Feb | 291.95 | 306.00 | 275.00 | 297.85 | 290.60 | 1.67 | 4,394.58 | 241,058 | 3.07 | 83,391 | 2.38 | 2.42 | 0.23 |
| 35 | 11-Feb | 303.15 | 303.15 | 281.35 | 292.95 | 296.05 | -3.00 | 4,322.28 | 113,617 | 1.45 | 65,784 | 1.88 | 1.95 | 0.18 |
| 36 | 10-Feb | 306.20 | 307.00 | 296.15 | 302.00 | 301.11 | -1.64 | 4,455.00 | 76,349 | 0.97 | 52,235 | 1.49 | 1.57 | 0.14 |
| 37 | 07-Feb | 311.10 | 315.00 | 304.20 | 307.05 | 309.08 | -1.52 | 4,530.32 | 60,318 | 0.77 | 27,267 | 0.78 | 0.84 | 0.07 |
| 38 | 06-Feb | 310.35 | 318.60 | 307.65 | 311.80 | 313.05 | 0.47 | 4,600.40 | 53,105 | 0.68 | 25,134 | 0.72 | 0.79 | 0.07 |
| 39 | 05-Feb | 311.20 | 320.25 | 307.05 | 310.35 | 312.88 | 1.29 | 4,579.01 | 82,068 | 1.05 | 36,990 | 1.06 | 1.16 | 0.10 |
| 40 | 04-Feb | 306.25 | 311.00 | 303.50 | 306.40 | 307.42 | 1.95 | 4,520.73 | 114,880 | 1.47 | 89,071 | 2.54 | 2.74 | 0.24 |
| 41 | 03-Feb | 314.70 | 314.70 | 300.00 | 300.55 | 302.82 | -2.86 | 4,434.42 | 67,707 | 0.86 | 41,762 | 1.19 | 1.26 | 0.11 |
| 42 | 01-Feb | 313.70 | 315.25 | 301.80 | 309.40 | 310.63 | 0.11 | 4,564.99 | 141,371 | 1.80 | 51,926 | 1.48 | 1.61 | 0.14 |
| 43 | 31-Jan | 281.10 | 313.95 | 281.10 | 309.05 | 302.15 | 7.18 | 4,559.83 | 141,417 | 1.80 | 70,342 | 2.01 | 2.13 | 0.19 |
| 44 | 30-Jan | 292.05 | 300.00 | 285.70 | 288.35 | 293.78 | -2.67 | 4,254.41 | 88,813 | 1.13 | 45,940 | 1.31 | 1.35 | 0.12 |
| 45 | 29-Jan | 290.70 | 297.80 | 289.00 | 296.25 | 294.29 | 2.92 | 4,370.97 | 100,017 | 1.28 | 43,352 | 1.24 | 1.28 | 0.12 |
| 46 | 28-Jan | 288.50 | 302.00 | 273.00 | 287.85 | 284.36 | 2.49 | 4,247.04 | 253,144 | 3.23 | 105,772 | 3.02 | 3.01 | 0.29 |
| 47 | 27-Jan | 294.00 | 294.00 | 275.05 | 280.85 | 283.14 | -5.53 | 4,143.76 | 332,206 | 4.24 | 202,528 | 5.78 | 5.73 | 0.55 |
| 48 | 24-Jan | 323.00 | 326.75 | 284.70 | 297.30 | 306.08 | -7.22 | 4,386.46 | 223,574 | 2.85 | 99,469 | 2.84 | 3.04 | 0.27 |
| 49 | 23-Jan | 312.95 | 326.35 | 309.45 | 320.45 | 320.20 | 2.61 | 4,728.03 | 89,822 | 1.15 | 49,450 | 1.41 | 1.58 | 0.13 |
| 50 | 22-Jan | 329.95 | 336.55 | 303.75 | 312.10 | 312.98 | -5.13 | 4,604.83 | 484,648 | 6.18 | 408,048 | 11.65 | 12.77 | 1.11 |
| 51 | 21-Jan | 344.70 | 349.90 | 325.05 | 328.10 | 333.69 | -3.35 | 4,840.90 | 108,542 | 1.38 | 57,955 | 1.65 | 1.93 | 0.16 |
| 52 | 20-Jan | 337.05 | 340.20 | 331.65 | 339.10 | 336.91 | -0.40 | 5,003.20 | 57,326 | 0.73 | 31,863 | 0.91 | 1.07 | 0.09 |
| 53 | 17-Jan | 340.00 | 351.25 | 337.00 | 340.45 | 341.87 | -2.88 | 5,023.11 | 83,058 | 1.06 | 44,728 | 1.28 | 1.53 | 0.12 |
| 54 | 16-Jan | 335.60 | 356.90 | 331.05 | 350.25 | 349.73 | 5.68 | 5,167.71 | 168,563 | 2.15 | 70,586 | 2.02 | 2.47 | 0.19 |
| 55 | 15-Jan | 335.00 | 338.20 | 326.90 | 330.35 | 332.47 | -0.61 | 4,874.09 | 68,168 | 0.87 | 32,584 | 0.93 | 1.08 | 0.09 |
| 56 | 14-Jan | 324.50 | 335.00 | 317.20 | 332.35 | 327.04 | 4.26 | 4,903.60 | 102,368 | 1.31 | 51,162 | 1.46 | 1.67 | 0.14 |
| 57 | 13-Jan | 339.80 | 339.80 | 314.00 | 318.20 | 326.64 | -8.69 | 4,694.83 | 235,392 | 3.00 | 145,680 | 4.16 | 4.76 | 0.40 |
| 58 | 10-Jan | 354.00 | 361.85 | 343.30 | 345.85 | 350.83 | -1.94 | 5,102.79 | 140,890 | 1.80 | 72,638 | 2.07 | 2.55 | 0.20 |
| 59 | 09-Jan | 368.20 | 368.25 | 350.00 | 352.55 | 358.14 | -2.67 | 5,201.64 | 117,383 | 1.50 | 50,706 | 1.45 | 1.82 | 0.14 |
| 60 | 08-Jan | 368.00 | 368.45 | 352.35 | 361.95 | 360.28 | -0.80 | 5,340.33 | 100,837 | 1.29 | 46,889 | 1.34 | 1.69 | 0.13 |
| 61 | 07-Jan | 343.25 | 368.20 | 343.25 | 364.85 | 362.30 | 5.29 | 5,383.12 | 168,667 | 2.15 | 84,838 | 2.42 | 3.07 | 0.23 |
| 62 | 06-Jan | 367.00 | 370.00 | 341.20 | 345.55 | 352.94 | -5.92 | 5,098.36 | 214,183 | 2.73 | 126,235 | 3.60 | 4.46 | 0.34 |
| 63 | 03-Jan | 357.90 | 371.90 | 353.05 | 366.00 | 364.49 | 2.49 | 5,400.00 | 201,251 | 2.57 | 106,942 | 3.05 | 3.90 | 0.29 |
| 64 | 02-Jan | 366.80 | 367.85 | 352.00 | 356.90 | 357.18 | -2.24 | 5,265.82 | 110,449 | 1.41 | 56,915 | 1.63 | 2.03 | 0.15 |
| 65 | 01-Jan | 350.00 | 368.80 | 348.20 | 364.90 | 358.09 | 6.08 | 5,383.86 | 289,266 | 3.69 | 120,756 | 3.45 | 4.32 | 0.33 |
| 66 | 31-Dec | 323.30 | 348.95 | 316.30 | 342.70 | 339.38 | 4.80 | 5,056.31 | 283,075 | 3.61 | 106,300 | 3.04 | 3.61 | 0.29 |
| 67 | 30-Dec | 334.00 | 336.40 | 324.90 | 326.25 | 330.02 | -2.39 | 4,813.60 | 120,242 | 1.53 | 77,950 | 2.23 | 2.57 | 0.21 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL