| 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; VWAP21: | Low52 Price: 193.1 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 147,543,358 | Low52 Date: 07-Apr-2025 | SHP: 73.67 / 1.44 / 0.01 / 24.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 371.9 / 199.65 | Month: 336.0 / 287.3 | Week: 330.0 / 295.8 | Day: 336.3 / 323.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 328.95 | 336.30 | 323.60 | 331.35 | 329.45 | 0.29 | 4,888.85 | 221,599 | 3.29 | 92,251 | 2.75 | 3.04 | 25 |
| 2 | 26-Aug | 328.55 | 340.00 | 325.00 | 330.40 | 334.23 | 0.46 | 4,874.83 | 570,354 | 8.46 | 153,234 | 4.58 | 5.12 | 42 |
| 3 | 25-Aug | 328.50 | 333.75 | 322.20 | 328.90 | 328.79 | 0.27 | 4,852.70 | 242,891 | 3.60 | 103,553 | 3.09 | 3.40 | 28 |
| 4 | 22-Aug | 329.75 | 331.25 | 326.20 | 328.00 | 328.42 | -0.53 | 4,839.00 | 111,624 | 1.66 | 61,734 | 1.84 | 2.03 | 17 |
| 5 | 21-Aug | 336.00 | 339.00 | 325.05 | 329.75 | 332.14 | -1.01 | 4,865.24 | 295,228 | 4.38 | 107,131 | 3.20 | 3.56 | 29 |
| 6 | 20-Aug | 314.70 | 339.10 | 310.85 | 333.10 | 330.69 | 5.80 | 4,914.67 | 954,269 | 14.16 | 386,062 | 11.53 | 12.77 | 105 |
| 7 | 19-Aug | 305.40 | 317.50 | 302.35 | 314.85 | 310.41 | 3.09 | 4,645.40 | 121,426 | 1.80 | 54,560 | 1.63 | 1.69 | 15 |
| 8 | 18-Aug | 301.30 | 308.05 | 298.05 | 305.40 | 304.90 | 1.50 | 4,505.97 | 167,716 | 2.49 | 76,917 | 2.30 | 2.35 | 21 |
| 9 | 14-Aug | 313.50 | 315.00 | 299.10 | 300.90 | 304.68 | -4.10 | 4,439.58 | 185,802 | 2.76 | 80,549 | 2.41 | 2.45 | 22 |
| 10 | 13-Aug | 317.00 | 330.00 | 311.50 | 313.75 | 320.41 | -0.11 | 4,629.17 | 457,631 | 6.79 | 147,700 | 4.41 | 4.73 | 40 |
| 11 | 12-Aug | 311.40 | 315.10 | 308.00 | 314.10 | 311.97 | 1.16 | 4,634.34 | 136,587 | 2.03 | 49,976 | 1.49 | 1.56 | 14 |
| 12 | 11-Aug | 297.35 | 315.85 | 295.80 | 310.50 | 308.90 | 4.42 | 4,581.22 | 303,365 | 4.50 | 98,030 | 2.93 | 3.03 | 27 |
| 13 | 08-Aug | 296.00 | 299.35 | 289.95 | 297.35 | 294.35 | 0.71 | 4,387.20 | 106,424 | 1.58 | 47,172 | 1.41 | 1.39 | 13 |
| 14 | 07-Aug | 293.55 | 299.45 | 285.00 | 295.25 | 292.98 | 0.60 | 4,356.22 | 119,825 | 1.78 | 42,912 | 1.28 | 1.26 | 12 |
| 15 | 06-Aug | 300.35 | 303.80 | 290.10 | 293.50 | 295.27 | -2.28 | 4,330.40 | 137,676 | 2.04 | 67,327 | 2.01 | 1.99 | 18 |
| 16 | 05-Aug | 304.95 | 311.20 | 300.00 | 300.35 | 303.25 | -1.57 | 4,431.46 | 81,154 | 1.20 | 48,812 | 1.46 | 1.48 | 13 |
| 17 | 04-Aug | 307.00 | 307.00 | 300.20 | 305.15 | 303.82 | 0.23 | 4,502.29 | 101,531 | 1.51 | 50,775 | 1.52 | 1.54 | 14 |
| 18 | 01-Aug | 308.35 | 311.40 | 300.90 | 304.45 | 306.64 | -2.25 | 4,491.96 | 117,368 | 1.74 | 58,714 | 1.75 | 1.80 | 16 |
| 19 | 31-Jul | 303.00 | 315.90 | 298.45 | 311.45 | 311.08 | 0.96 | 4,595.24 | 193,547 | 2.87 | 62,220 | 1.86 | 1.94 | 17 |
| 20 | 30-Jul | 309.60 | 310.95 | 303.70 | 308.50 | 307.33 | -0.27 | 4,551.71 | 108,784 | 1.61 | 47,472 | 1.42 | 1.46 | 13 |
| 21 | 29-Jul | 304.10 | 314.00 | 299.20 | 309.35 | 307.71 | 1.61 | 4,564.25 | 126,944 | 1.88 | 53,122 | 1.59 | 1.63 | 15 |
| 22 | 28-Jul | 309.60 | 314.00 | 295.80 | 304.45 | 304.64 | -1.38 | 4,491.96 | 257,673 | 3.82 | 98,616 | 2.94 | 3.00 | 27 |
| 23 | 25-Jul | 313.90 | 318.90 | 304.20 | 308.70 | 312.36 | -1.77 | 4,554.66 | 367,728 | 5.46 | 93,524 | 2.79 | 2.92 | 26 |
| 24 | 24-Jul | 318.55 | 322.20 | 312.45 | 314.25 | 315.84 | -1.13 | 4,636.55 | 253,516 | 3.76 | 139,038 | 4.15 | 4.39 | 38 |
| 25 | 23-Jul | 321.35 | 321.35 | 315.00 | 317.85 | 317.28 | -0.81 | 4,689.67 | 246,845 | 3.66 | 97,208 | 2.90 | 3.08 | 27 |
| 26 | 22-Jul | 325.95 | 327.50 | 319.00 | 320.45 | 321.44 | -1.57 | 4,728.03 | 175,679 | 2.61 | 72,340 | 2.16 | 2.33 | 20 |
| 27 | 21-Jul | 323.45 | 326.75 | 318.15 | 325.55 | 323.39 | 0.59 | 4,803.27 | 184,689 | 2.74 | 79,835 | 2.38 | 2.58 | 22 |
| 28 | 18-Jul | 320.00 | 329.40 | 310.75 | 323.65 | 319.71 | 0.94 | 4,775.24 | 345,686 | 5.13 | 113,963 | 3.40 | 3.64 | 31 |
| 29 | 17-Jul | 331.70 | 333.15 | 318.40 | 320.65 | 324.60 | -2.55 | 4,730.98 | 259,098 | 3.85 | 130,712 | 3.90 | 4.24 | 36 |
| 30 | 16-Jul | 317.60 | 336.00 | 317.10 | 329.05 | 329.44 | 4.03 | 4,854.91 | 799,945 | 11.87 | 265,238 | 7.92 | 8.74 | 73 |
| 31 | 15-Jul | 313.25 | 321.25 | 312.40 | 316.30 | 317.92 | 1.36 | 4,666.80 | 256,982 | 3.81 | 115,487 | 3.45 | 3.67 | 32 |
| 32 | 14-Jul | 310.00 | 313.65 | 303.20 | 312.05 | 309.82 | 0.65 | 4,604.09 | 217,735 | 3.23 | 60,789 | 1.82 | 1.88 | 17 |
| 33 | 11-Jul | 314.55 | 325.00 | 305.50 | 310.05 | 316.51 | -1.43 | 4,574.58 | 347,726 | 5.16 | 110,181 | 3.29 | 3.49 | 30 |
| 34 | 10-Jul | 312.60 | 321.00 | 310.60 | 314.55 | 315.86 | 0.87 | 4,640.98 | 300,013 | 4.45 | 79,577 | 2.38 | 2.51 | 22 |
| 35 | 09-Jul | 315.00 | 316.05 | 308.05 | 311.85 | 311.99 | -1.03 | 4,601.14 | 202,777 | 3.01 | 94,530 | 2.82 | 2.95 | 26 |
| 36 | 08-Jul | 310.00 | 320.00 | 303.50 | 315.10 | 313.20 | 2.16 | 4,649.09 | 541,617 | 8.04 | 174,894 | 5.22 | 5.48 | 48 |
| 37 | 07-Jul | 301.25 | 309.90 | 297.75 | 308.45 | 306.22 | 2.89 | 4,550.97 | 277,174 | 4.11 | 100,036 | 2.99 | 3.06 | 27 |
| 38 | 04-Jul | 301.00 | 307.90 | 297.05 | 299.80 | 302.87 | -0.89 | 4,423.35 | 142,410 | 2.11 | 39,847 | 1.19 | 1.21 | 11 |
| 39 | 03-Jul | 300.80 | 307.80 | 298.90 | 302.50 | 303.73 | 1.20 | 4,463.19 | 385,542 | 5.72 | 112,942 | 3.37 | 3.43 | 31 |
| 40 | 02-Jul | 292.00 | 302.20 | 287.30 | 298.90 | 295.44 | 2.47 | 4,410.07 | 349,113 | 5.18 | 158,890 | 4.74 | 4.69 | 43 |
| 41 | 01-Jul | 299.45 | 302.65 | 290.05 | 291.70 | 295.12 | -2.25 | 4,303.84 | 188,949 | 2.80 | 90,877 | 2.71 | 2.68 | 25 |
| 42 | 30-Jun | 295.00 | 300.60 | 294.00 | 298.40 | 297.35 | -0.18 | 4,402.69 | 165,499 | 2.46 | 65,528 | 1.96 | 1.95 | 18 |
| 43 | 27-Jun | 308.00 | 308.00 | 296.53 | 298.94 | 301.80 | -2.04 | 4,410.66 | 165,413 | 2.45 | 69,130 | 2.06 | 2.09 | 19 |
| 44 | 26-Jun | 309.90 | 313.30 | 301.00 | 305.15 | 305.40 | 0.23 | 4,502.29 | 619,974 | 9.20 | 241,974 | 7.23 | 7.39 | 66 |
| 45 | 25-Jun | 292.00 | 307.00 | 290.28 | 304.44 | 300.72 | 4.98 | 4,491.81 | 462,663 | 6.87 | 137,886 | 4.12 | 4.15 | 38 |
| 46 | 24-Jun | 294.90 | 297.45 | 288.73 | 289.99 | 292.13 | -0.01 | 4,278.61 | 142,412 | 2.11 | 55,293 | 1.65 | 1.62 | 15 |
| 47 | 23-Jun | 285.55 | 295.98 | 285.55 | 290.01 | 291.12 | -0.66 | 4,278.90 | 264,128 | 3.92 | 83,353 | 2.49 | 2.43 | 23 |
| 48 | 20-Jun | 292.31 | 297.65 | 288.10 | 291.95 | 294.95 | -0.09 | 4,307.53 | 568,860 | 8.44 | 99,159 | 2.96 | 2.92 | 27 |
| 49 | 19-Jun | 302.01 | 306.69 | 290.20 | 292.21 | 297.28 | -3.64 | 4,311.36 | 951,668 | 14.12 | 194,613 | 5.81 | 5.79 | 53 |
| 50 | 18-Jun | 312.60 | 327.00 | 297.57 | 303.25 | 316.33 | -1.53 | 4,474.25 | 2,831,003 | 42.02 | 470,474 | 14.05 | 14.88 | 129 |
| 51 | 17-Jun | 290.00 | 322.60 | 287.44 | 307.96 | 311.40 | 8.14 | 4,543.75 | 5,809,629 | 86.22 | 671,781 | 20.06 | 20.92 | 184 |
| 52 | 16-Jun | 280.00 | 287.50 | 274.76 | 284.77 | 281.91 | 1.35 | 4,201.59 | 187,838 | 2.79 | 81,005 | 2.42 | 2.28 | 22 |
| 53 | 13-Jun | 278.00 | 282.48 | 266.57 | 280.98 | 278.38 | 0.35 | 4,145.67 | 170,957 | 2.54 | 64,635 | 1.93 | 1.80 | 18 |
| 54 | 12-Jun | 284.50 | 287.46 | 275.40 | 280.00 | 281.08 | 0.07 | 4,131.00 | 262,851 | 3.90 | 114,410 | 3.42 | 3.22 | 31 |
| 55 | 11-Jun | 284.80 | 288.30 | 276.87 | 279.80 | 281.95 | -1.67 | 4,128.26 | 194,510 | 2.89 | 101,804 | 3.04 | 2.87 | 28 |
| 56 | 10-Jun | 289.45 | 290.90 | 282.90 | 284.54 | 286.24 | -1.26 | 4,198.20 | 129,636 | 1.92 | 63,445 | 1.89 | 1.82 | 17 |
| 57 | 09-Jun | 281.95 | 292.00 | 281.95 | 288.16 | 287.44 | 2.83 | 4,251.61 | 205,384 | 3.05 | 82,812 | 2.47 | 2.38 | 23 |
| 58 | 06-Jun | 286.65 | 289.05 | 276.21 | 280.22 | 281.06 | -2.22 | 4,134.46 | 208,975 | 3.10 | 91,943 | 2.75 | 2.58 | 25 |
| 59 | 05-Jun | 282.00 | 293.70 | 280.90 | 286.59 | 287.51 | 3.08 | 4,228.45 | 1,053,421 | 15.63 | 427,328 | 12.76 | 12.29 | 117 |
| 60 | 04-Jun | 258.00 | 280.90 | 250.26 | 278.02 | 272.31 | 8.87 | 4,102.00 | 1,035,954 | 15.38 | 321,639 | 9.60 | 8.76 | 88 |
| 61 | 03-Jun | 250.99 | 258.67 | 250.99 | 255.36 | 255.57 | 1.87 | 3,767.67 | 163,579 | 2.43 | 91,366 | 2.73 | 2.34 | 25 |
| 62 | 02-Jun | 246.98 | 253.27 | 244.20 | 250.68 | 249.28 | 1.87 | 3,698.62 | 158,765 | 2.36 | 82,983 | 2.48 | 2.07 | 23 |
| 63 | 30-May | 245.91 | 251.20 | 243.10 | 246.07 | 246.90 | -0.93 | 3,630.60 | 108,349 | 1.61 | 56,544 | 1.69 | 1.40 | 15 |
| 64 | 29-May | 250.95 | 253.00 | 247.11 | 248.39 | 248.71 | -0.16 | 3,664.83 | 67,378 | 1.00 | 33,486 | 1.00 | 0.83 | 9 |
| 65 | 28-May | 242.95 | 251.00 | 239.55 | 248.79 | 245.14 | 2.67 | 3,670.73 | 160,103 | 2.38 | 81,872 | 2.44 | 2.01 | 22 |
| 66 | 27-May | 243.28 | 244.21 | 238.42 | 242.32 | 240.92 | -0.44 | 3,575.27 | 90,412 | 1.34 | 47,579 | 1.42 | 1.15 | 13 |
| 67 | 26-May | 247.00 | 253.45 | 241.10 | 243.40 | 247.79 | -1.27 | 3,591.21 | 146,379 | 2.17 | 63,872 | 1.91 | 1.58 | 17 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL