| 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: 130.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 147,543,358 | Low52 Date: 04-Jun-2024 | SHP: 73.67 / 1.51 / 0.04 / 24.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 371.9 / 199.65 | Month: 263.85 / 199.65 | Week: 264.6 / 228.99 | Day: 250.2 / 242.97 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.22 |
| 2 | 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 | 0.39 |
| 3 | 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 | 0.42 |
| 4 | 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 | 0.33 |
| 5 | 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 | 0.32 |
| 6 | 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 | 0.22 |
| 7 | 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 | 0.14 |
| 8 | 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 | 0.90 |
| 9 | 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 | 0.14 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.11 |
| 12 | 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 | 0.14 |
| 13 | 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 | 0.09 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.07 |
| 16 | 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 | 0.08 |
| 17 | 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 | 0.06 |
| 18 | 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 | 0.62 |
| 19 | 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 | 0.16 |
| 20 | 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 | 0.19 |
| 21 | 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 | 0.24 |
| 22 | 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 | 0.19 |
| 23 | 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 | 0.14 |
| 24 | 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 | 0.18 |
| 25 | 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 | 0.06 |
| 26 | 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 | 0.14 |
| 27 | 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 | 0.13 |
| 28 | 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 | 0.05 |
| 29 | 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 | 0.08 |
| 30 | 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 | 0.23 |
| 31 | 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 | 0.12 |
| 32 | 03-Apr | 243.00 | 250.00 | 242.01 | 248.14 | 248.03 | 1.19 | 3,661.14 | 274,414 | 8.10 | 238,320 | 13.10 | 5.91 | 0.65 |
| 33 | 02-Apr | 243.62 | 249.49 | 237.00 | 245.21 | 245.11 | 1.06 | 3,617.91 | 88,619 | 2.62 | 37,716 | 2.07 | 0.92 | 0.10 |
| 34 | 01-Apr | 236.50 | 245.50 | 233.91 | 242.63 | 241.17 | 0.74 | 3,579.84 | 78,403 | 2.31 | 35,018 | 1.92 | 0.84 | 0.10 |
| 35 | 28-Mar | 237.00 | 246.25 | 236.05 | 240.85 | 241.23 | 1.50 | 3,553.58 | 123,486 | 3.65 | 57,623 | 3.17 | 1.39 | 0.16 |
| 36 | 27-Mar | 228.00 | 241.00 | 227.60 | 237.30 | 236.32 | 2.06 | 3,501.20 | 148,332 | 4.38 | 61,980 | 3.41 | 1.46 | 0.17 |
| 37 | 26-Mar | 241.00 | 241.95 | 230.00 | 232.50 | 234.49 | -3.89 | 3,430.38 | 183,408 | 5.42 | 85,975 | 4.72 | 2.02 | 0.23 |
| 38 | 25-Mar | 256.00 | 256.00 | 238.60 | 241.90 | 243.33 | -4.22 | 3,569.07 | 146,215 | 4.32 | 61,425 | 3.38 | 1.49 | 0.17 |
| 39 | 24-Mar | 259.95 | 263.85 | 251.25 | 252.55 | 255.77 | 0.42 | 3,726.21 | 211,593 | 6.25 | 108,549 | 5.97 | 2.78 | 0.29 |
| 40 | 21-Mar | 240.00 | 253.45 | 238.15 | 251.50 | 246.13 | 6.39 | 3,710.72 | 238,320 | 7.04 | 102,393 | 5.63 | 2.52 | 0.28 |
| 41 | 20-Mar | 237.85 | 242.60 | 233.35 | 236.40 | 237.80 | -0.88 | 3,487.92 | 141,323 | 4.17 | 68,621 | 3.77 | 1.63 | 0.19 |
| 42 | 19-Mar | 221.90 | 243.85 | 217.95 | 238.50 | 225.34 | 10.93 | 3,518.91 | 1,156,505 | 34.15 | 852,991 | 46.88 | 19.22 | 2.32 |
| 43 | 18-Mar | 203.00 | 218.50 | 201.50 | 215.00 | 206.93 | 6.17 | 3,172.00 | 468,477 | 13.83 | 340,047 | 18.69 | 7.04 | 0.92 |
| 44 | 17-Mar | 208.40 | 211.45 | 199.65 | 202.50 | 206.04 | -2.83 | 2,987.75 | 892,801 | 26.36 | 781,851 | 42.97 | 16.11 | 2.12 |
| 45 | 13-Mar | 216.55 | 219.95 | 206.15 | 208.40 | 211.93 | -4.16 | 3,074.80 | 111,408 | 3.29 | 65,249 | 3.59 | 1.38 | 0.18 |
| 46 | 12-Mar | 219.90 | 222.10 | 216.25 | 217.45 | 218.28 | -1.09 | 3,208.33 | 622,421 | 18.38 | 573,884 | 31.54 | 12.53 | 1.56 |
| 47 | 11-Mar | 219.00 | 223.55 | 215.55 | 219.85 | 220.62 | -2.74 | 3,243.74 | 116,755 | 3.45 | 67,676 | 3.72 | 1.49 | 0.18 |
| 48 | 10-Mar | 243.00 | 245.00 | 224.10 | 226.05 | 233.51 | -6.28 | 3,335.22 | 120,106 | 3.55 | 72,960 | 4.01 | 1.70 | 0.20 |
| 49 | 07-Mar | 246.85 | 246.85 | 240.10 | 241.20 | 243.37 | -0.86 | 3,558.75 | 114,604 | 3.38 | 79,043 | 4.34 | 1.92 | 0.21 |
| 50 | 06-Mar | 251.90 | 251.90 | 242.10 | 243.30 | 245.22 | -1.12 | 3,589.73 | 105,573 | 3.12 | 64,631 | 3.55 | 1.58 | 0.18 |
| 51 | 05-Mar | 246.05 | 252.55 | 244.00 | 246.05 | 247.06 | 0.65 | 3,630.30 | 110,883 | 3.27 | 61,646 | 3.39 | 1.52 | 0.17 |
| 52 | 04-Mar | 242.00 | 250.25 | 242.00 | 244.45 | 246.70 | -1.83 | 3,606.70 | 363,673 | 10.74 | 297,553 | 16.35 | 7.34 | 0.81 |
| 53 | 03-Mar | 261.00 | 261.85 | 240.55 | 249.00 | 249.90 | -4.91 | 3,673.00 | 183,552 | 5.42 | 77,014 | 4.23 | 1.92 | 0.21 |
| 54 | 28-Feb | 270.90 | 270.90 | 256.30 | 261.85 | 259.78 | -2.06 | 3,863.42 | 81,762 | 2.41 | 59,728 | 3.28 | 1.55 | 0.16 |
| 55 | 27-Feb | 279.00 | 279.00 | 261.60 | 267.35 | 267.69 | -2.76 | 3,944.57 | 61,013 | 1.80 | 38,289 | 2.10 | 1.02 | 0.10 |
| 56 | 25-Feb | 281.80 | 282.10 | 274.05 | 274.95 | 276.29 | -1.06 | 4,056.70 | 45,357 | 1.34 | 23,917 | 1.31 | 0.66 | 0.06 |
| 57 | 24-Feb | 272.30 | 281.00 | 272.00 | 277.90 | 276.54 | -0.93 | 4,100.23 | 58,066 | 1.71 | 27,205 | 1.50 | 0.75 | 0.07 |
| 58 | 21-Feb | 290.50 | 295.45 | 277.05 | 280.50 | 286.41 | -1.94 | 4,138.59 | 94,344 | 2.79 | 46,690 | 2.57 | 1.34 | 0.13 |
| 59 | 20-Feb | 281.20 | 287.45 | 277.70 | 286.05 | 284.38 | 2.22 | 4,220.48 | 38,504 | 1.14 | 18,775 | 1.03 | 0.53 | 0.05 |
| 60 | 19-Feb | 271.15 | 285.00 | 265.25 | 279.85 | 278.12 | 3.69 | 4,129.00 | 61,751 | 1.82 | 26,266 | 1.44 | 0.73 | 0.07 |
| 61 | 18-Feb | 274.60 | 282.15 | 266.90 | 269.90 | 273.61 | -2.67 | 3,982.20 | 92,121 | 2.72 | 57,599 | 3.17 | 1.58 | 0.16 |
| 62 | 17-Feb | 281.90 | 283.35 | 270.55 | 277.30 | 276.58 | -1.65 | 4,091.38 | 80,062 | 2.36 | 39,940 | 2.19 | 1.10 | 0.11 |
| 63 | 14-Feb | 301.00 | 303.25 | 280.00 | 281.95 | 288.70 | -5.86 | 4,159.98 | 92,663 | 2.74 | 42,275 | 2.32 | 1.22 | 0.11 |
| 64 | 13-Feb | 291.00 | 309.00 | 290.35 | 299.50 | 301.13 | 0.55 | 4,418.92 | 125,292 | 3.70 | 50,153 | 2.76 | 1.51 | 0.14 |
| 65 | 12-Feb | 291.95 | 306.00 | 275.00 | 297.85 | 290.60 | 1.67 | 4,394.58 | 241,058 | 7.12 | 83,391 | 4.58 | 2.42 | 0.23 |
| 66 | 11-Feb | 303.15 | 303.15 | 281.35 | 292.95 | 296.05 | -3.00 | 4,322.28 | 113,617 | 3.35 | 65,784 | 3.62 | 1.95 | 0.18 |
| 67 | 10-Feb | 306.20 | 307.00 | 296.15 | 302.00 | 301.11 | -1.64 | 4,455.00 | 76,349 | 2.25 | 52,235 | 2.87 | 1.57 | 0.14 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL