| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,400.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1 | Low52 Price: 859.55 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 222,748,268 | Low52 Date: 07-May-2025 | SHP: 73.17 / 3.4 / 10.08 / 13.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,130.0 / 862.0 | Month: 1,083.6 / 862.0 | Week: 912.9 / 886.45 | Day: 911.0 / 884.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 893.10 | 911.00 | 884.20 | 900.15 | 902.18 | 0.79 | 20,050.69 | 78,505 | 5.44 | 39,006 | 6.60 | 3.52 | 0.13 |
| 2 | 21-May | 900.00 | 902.70 | 890.75 | 893.10 | 893.97 | -0.95 | 19,893.65 | 31,217 | 2.16 | 21,526 | 3.64 | 1.92 | 0.07 |
| 3 | 20-May | 913.00 | 913.80 | 892.35 | 901.65 | 901.61 | -0.39 | 20,084.10 | 43,385 | 3.00 | 29,539 | 5.00 | 2.66 | 0.10 |
| 4 | 19-May | 909.80 | 922.05 | 899.00 | 905.15 | 907.13 | 0.73 | 20,162.06 | 67,050 | 4.64 | 39,681 | 6.72 | 3.60 | 0.13 |
| 5 | 16-May | 902.55 | 912.60 | 891.65 | 898.60 | 899.11 | -0.44 | 20,016.16 | 33,216 | 2.30 | 17,895 | 3.03 | 1.61 | 0.06 |
| 6 | 15-May | 896.00 | 908.65 | 894.45 | 902.55 | 902.09 | 0.76 | 20,104.14 | 23,749 | 1.64 | 14,360 | 2.43 | 1.30 | 0.05 |
| 7 | 14-May | 904.85 | 909.95 | 892.35 | 895.75 | 896.45 | -1.01 | 19,952.68 | 29,589 | 2.05 | 19,970 | 3.38 | 1.79 | 0.07 |
| 8 | 13-May | 901.05 | 909.00 | 886.45 | 904.85 | 898.44 | 0.42 | 20,155.38 | 41,739 | 2.89 | 24,771 | 4.19 | 2.23 | 0.08 |
| 9 | 12-May | 902.00 | 912.90 | 890.00 | 901.05 | 904.30 | 1.96 | 20,070.73 | 35,591 | 2.46 | 20,285 | 3.43 | 1.83 | 0.07 |
| 10 | 09-May | 879.00 | 890.25 | 869.00 | 883.70 | 881.78 | 0.12 | 19,684.26 | 29,793 | 2.06 | 15,199 | 2.57 | 1.34 | 0.05 |
| 11 | 08-May | 892.75 | 905.00 | 875.05 | 882.65 | 888.36 | -0.69 | 19,660.88 | 32,714 | 2.27 | 19,249 | 3.26 | 1.71 | 0.06 |
| 12 | 07-May | 868.95 | 899.60 | 859.55 | 888.75 | 887.22 | 2.27 | 19,796.75 | 49,023 | 3.39 | 24,480 | 4.14 | 2.17 | 0.08 |
| 13 | 06-May | 894.20 | 894.20 | 865.70 | 869.00 | 877.53 | -1.86 | 19,356.00 | 22,648 | 1.57 | 10,185 | 1.72 | 0.89 | 0.03 |
| 14 | 05-May | 890.20 | 898.00 | 880.20 | 885.45 | 885.55 | -1.47 | 19,723.25 | 28,773 | 1.99 | 18,425 | 3.12 | 1.63 | 0.06 |
| 15 | 02-May | 906.90 | 908.95 | 887.45 | 898.65 | 896.86 | -0.78 | 20,017.27 | 53,450 | 3.70 | 30,758 | 5.21 | 2.76 | 0.10 |
| 16 | 30-Apr | 893.40 | 919.90 | 885.00 | 905.75 | 906.62 | 1.38 | 20,175.42 | 39,402 | 2.73 | 16,966 | 2.87 | 1.54 | 0.06 |
| 17 | 29-Apr | 920.00 | 923.50 | 883.00 | 893.40 | 895.67 | -4.99 | 19,900.33 | 181,867 | 12.59 | 82,642 | 13.99 | 7.40 | 0.28 |
| 18 | 28-Apr | 930.00 | 947.60 | 925.00 | 940.35 | 938.81 | 1.57 | 20,946.13 | 36,178 | 2.51 | 18,322 | 3.10 | 1.72 | 0.06 |
| 19 | 25-Apr | 940.85 | 941.00 | 915.05 | 925.80 | 926.05 | -1.60 | 20,622.03 | 24,911 | 1.73 | 11,791 | 2.00 | 1.09 | 0.04 |
| 20 | 24-Apr | 963.80 | 966.90 | 929.55 | 940.85 | 949.14 | -1.59 | 20,957.27 | 76,650 | 5.31 | 36,681 | 6.21 | 3.48 | 0.12 |
| 21 | 23-Apr | 958.60 | 968.65 | 946.00 | 956.05 | 957.12 | 0.72 | 21,295.85 | 20,900 | 1.45 | 8,052 | 1.36 | 0.77 | 0.03 |
| 22 | 22-Apr | 958.00 | 964.45 | 944.00 | 949.20 | 954.81 | 0.02 | 21,143.27 | 282,910 | 19.59 | 250,147 | 42.33 | 23.88 | 0.83 |
| 23 | 21-Apr | 950.00 | 950.00 | 938.00 | 949.05 | 944.37 | 0.52 | 21,139.92 | 21,746 | 1.51 | 10,214 | 1.73 | 0.96 | 0.03 |
| 24 | 17-Apr | 945.00 | 955.90 | 940.10 | 944.10 | 946.95 | -0.64 | 21,029.66 | 20,904 | 1.45 | 9,990 | 1.69 | 0.95 | 0.03 |
| 25 | 16-Apr | 955.20 | 955.90 | 940.20 | 950.20 | 949.29 | 0.45 | 21,165.54 | 17,045 | 1.18 | 7,510 | 1.27 | 0.71 | 0.03 |
| 26 | 15-Apr | 950.00 | 950.00 | 937.35 | 945.95 | 944.38 | 0.43 | 21,070.87 | 14,440 | 1.00 | 7,247 | 1.23 | 0.68 | 0.02 |
| 27 | 11-Apr | 924.90 | 954.75 | 917.05 | 941.90 | 940.46 | 2.83 | 20,980.66 | 28,913 | 2.00 | 11,181 | 1.89 | 1.05 | 0.04 |
| 28 | 09-Apr | 944.00 | 944.00 | 913.00 | 916.00 | 921.06 | -3.01 | 20,403.00 | 14,550 | 1.01 | 5,908 | 1.00 | 0.54 | 0.02 |
| 29 | 08-Apr | 886.60 | 951.00 | 881.50 | 944.40 | 923.82 | 7.57 | 21,036.35 | 90,482 | 6.27 | 31,235 | 5.29 | 2.89 | 0.10 |
| 30 | 07-Apr | 882.00 | 884.95 | 864.00 | 877.90 | 873.69 | -2.96 | 19,555.07 | 30,427 | 2.11 | 13,292 | 2.25 | 1.16 | 0.04 |
| 31 | 04-Apr | 900.05 | 914.70 | 898.15 | 904.65 | 904.81 | -0.59 | 20,150.92 | 25,045 | 1.73 | 10,808 | 1.83 | 0.98 | 0.04 |
| 32 | 03-Apr | 911.85 | 929.25 | 900.35 | 910.05 | 912.45 | -0.20 | 20,271.21 | 148,832 | 10.31 | 125,356 | 21.21 | 11.44 | 0.42 |
| 33 | 02-Apr | 903.20 | 921.30 | 881.10 | 911.85 | 900.29 | 0.96 | 20,311.30 | 68,866 | 4.77 | 24,583 | 4.16 | 2.21 | 0.08 |
| 34 | 01-Apr | 931.55 | 931.55 | 870.00 | 903.20 | 903.67 | -6.32 | 20,118.62 | 285,931 | 19.80 | 97,673 | 16.53 | 8.83 | 0.33 |
| 35 | 28-Mar | 945.00 | 973.85 | 945.00 | 964.15 | 961.46 | 2.09 | 21,476.27 | 28,235 | 1.96 | 10,299 | 1.74 | 0.99 | 0.03 |
| 36 | 27-Mar | 965.00 | 968.00 | 941.25 | 944.40 | 951.21 | -2.56 | 21,036.35 | 31,094 | 2.15 | 9,348 | 1.58 | 0.89 | 0.03 |
| 37 | 26-Mar | 989.90 | 999.85 | 962.50 | 969.20 | 985.51 | -2.06 | 21,588.76 | 33,433 | 2.32 | 11,896 | 2.01 | 1.17 | 0.04 |
| 38 | 25-Mar | 973.00 | 1,083.60 | 973.00 | 989.60 | 1,046.17 | 2.72 | 22,043.17 | 972,082 | 67.31 | 120,239 | 20.35 | 12.58 | 0.40 |
| 39 | 24-Mar | 963.55 | 974.65 | 953.00 | 963.35 | 962.45 | 1.13 | 21,458.45 | 17,616 | 1.22 | 8,445 | 1.43 | 0.81 | 0.03 |
| 40 | 21-Mar | 929.55 | 969.50 | 917.10 | 952.60 | 932.94 | 3.47 | 21,219.00 | 80,389 | 5.57 | 44,708 | 7.57 | 4.17 | 0.15 |
| 41 | 20-Mar | 921.00 | 931.00 | 916.00 | 920.65 | 923.63 | 0.95 | 20,507.32 | 25,130 | 1.74 | 10,702 | 1.81 | 0.99 | 0.04 |
| 42 | 19-Mar | 924.50 | 931.45 | 903.00 | 912.00 | 918.11 | -1.35 | 20,314.00 | 47,173 | 3.27 | 22,702 | 3.84 | 2.08 | 0.08 |
| 43 | 18-Mar | 893.20 | 937.70 | 893.20 | 924.50 | 917.02 | 3.23 | 20,593.08 | 56,778 | 3.93 | 31,591 | 5.35 | 2.90 | 0.11 |
| 44 | 17-Mar | 869.00 | 899.90 | 869.00 | 895.55 | 890.84 | 3.17 | 19,948.22 | 35,982 | 2.49 | 19,301 | 3.27 | 1.72 | 0.06 |
| 45 | 13-Mar | 870.00 | 888.00 | 862.00 | 868.00 | 873.23 | -0.07 | 19,334.00 | 399,117 | 27.64 | 387,826 | 65.63 | 33.87 | 1.29 |
| 46 | 12-Mar | 873.65 | 877.90 | 865.00 | 868.60 | 869.53 | -0.32 | 19,347.91 | 33,809 | 2.34 | 25,122 | 4.25 | 2.18 | 0.08 |
| 47 | 11-Mar | 875.00 | 892.25 | 862.25 | 871.40 | 870.65 | -1.40 | 19,410.28 | 21,456 | 1.49 | 12,902 | 2.18 | 1.12 | 0.04 |
| 48 | 10-Mar | 885.00 | 895.00 | 878.00 | 883.75 | 883.75 | -0.30 | 19,685.38 | 12,322 | 0.85 | 6,665 | 1.13 | 0.59 | 0.02 |
| 49 | 07-Mar | 906.30 | 906.40 | 882.60 | 886.45 | 889.07 | -1.24 | 19,745.52 | 18,400 | 1.27 | 11,454 | 1.94 | 1.02 | 0.04 |
| 50 | 06-Mar | 898.00 | 918.85 | 891.75 | 897.60 | 901.60 | 0.20 | 19,993.88 | 22,204 | 1.54 | 9,555 | 1.62 | 0.86 | 0.03 |
| 51 | 05-Mar | 874.40 | 910.00 | 874.00 | 895.85 | 889.20 | 2.45 | 19,954.90 | 30,223 | 2.09 | 12,360 | 2.09 | 1.10 | 0.04 |
| 52 | 04-Mar | 910.00 | 942.95 | 865.45 | 874.40 | 906.71 | -2.66 | 19,477.11 | 118,908 | 8.23 | 34,508 | 5.84 | 3.13 | 0.12 |
| 53 | 03-Mar | 950.00 | 967.55 | 892.30 | 898.30 | 907.87 | -7.63 | 20,009.48 | 242,673 | 16.80 | 89,310 | 15.11 | 8.11 | 0.30 |
| 54 | 28-Feb | 980.00 | 989.85 | 964.00 | 972.45 | 979.60 | -0.81 | 21,661.16 | 159,918 | 11.07 | 148,225 | 25.08 | 14.52 | 0.49 |
| 55 | 27-Feb | 966.20 | 990.40 | 961.25 | 980.40 | 981.57 | -0.04 | 21,838.24 | 28,422 | 1.97 | 15,814 | 2.68 | 1.55 | 0.05 |
| 56 | 25-Feb | 951.95 | 987.90 | 951.95 | 980.80 | 975.28 | 1.92 | 21,847.15 | 31,780 | 2.20 | 20,073 | 3.40 | 1.96 | 0.07 |
| 57 | 24-Feb | 946.00 | 971.00 | 942.70 | 962.30 | 964.19 | 0.06 | 21,435.07 | 11,364 | 0.79 | 7,022 | 1.19 | 0.68 | 0.02 |
| 58 | 21-Feb | 952.15 | 981.40 | 952.15 | 961.70 | 966.68 | -0.25 | 21,421.70 | 7,281 | 0.50 | 3,294 | 0.56 | 0.32 | 0.01 |
| 59 | 20-Feb | 957.70 | 976.55 | 953.05 | 964.10 | 964.99 | 0.67 | 21,475.16 | 8,910 | 0.62 | 3,670 | 0.62 | 0.35 | 0.01 |
| 60 | 19-Feb | 944.30 | 989.50 | 943.95 | 957.70 | 962.99 | -0.08 | 21,332.60 | 24,464 | 1.69 | 9,134 | 1.55 | 0.88 | 0.03 |
| 61 | 18-Feb | 955.00 | 973.95 | 951.10 | 958.50 | 960.10 | -0.64 | 21,350.42 | 30,716 | 2.13 | 20,988 | 3.55 | 2.02 | 0.07 |
| 62 | 17-Feb | 960.10 | 976.90 | 950.35 | 964.65 | 966.04 | -1.01 | 21,487.41 | 13,947 | 0.97 | 7,257 | 1.23 | 0.70 | 0.02 |
| 63 | 14-Feb | 964.05 | 980.00 | 955.85 | 974.50 | 969.20 | 0.87 | 21,706.82 | 12,714 | 0.88 | 4,862 | 0.82 | 0.47 | 0.02 |
| 64 | 13-Feb | 975.10 | 993.15 | 956.00 | 966.05 | 975.10 | -0.98 | 21,518.60 | 8,696 | 0.60 | 5,366 | 0.91 | 0.52 | 0.02 |
| 65 | 12-Feb | 963.00 | 999.60 | 940.00 | 975.60 | 975.72 | -0.49 | 21,731.32 | 31,425 | 2.18 | 15,665 | 2.65 | 1.53 | 0.05 |
| 66 | 11-Feb | 990.00 | 1,008.25 | 972.00 | 980.45 | 987.53 | -1.22 | 21,839.35 | 20,868 | 1.45 | 10,072 | 1.70 | 0.99 | 0.03 |
| 67 | 10-Feb | 1,020.45 | 1,024.00 | 977.00 | 992.60 | 1,002.46 | -2.73 | 22,109.99 | 27,746 | 1.92 | 10,661 | 1.80 | 1.07 | 0.04 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND