| 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: 862.0 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 222,748,268 | Low52 Date: 13-Mar-2025 | SHP: 73.17 / 3.38 / 9.99 / 13.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,130.0 / 862.0 | Month: 1,083.6 / 862.0 | Week: 1,083.6 / 941.25 | Day: 929.25 / 900.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 900.05 | 914.70 | 898.15 | 904.65 | 904.81 | -0.59 | 20,150.92 | 25,045 | 2.03 | 10,808 | 1.62 | 0.98 | 0.04 |
| 2 | 03-Apr | 911.85 | 929.25 | 900.35 | 910.05 | 912.45 | -0.20 | 20,271.21 | 148,832 | 12.08 | 125,356 | 18.81 | 11.44 | 0.42 |
| 3 | 02-Apr | 903.20 | 921.30 | 881.10 | 911.85 | 900.29 | 0.96 | 20,311.30 | 68,866 | 5.59 | 24,583 | 3.69 | 2.21 | 0.08 |
| 4 | 01-Apr | 931.55 | 931.55 | 870.00 | 903.20 | 903.67 | -6.32 | 20,118.62 | 285,931 | 23.20 | 97,673 | 14.65 | 8.83 | 0.33 |
| 5 | 28-Mar | 945.00 | 973.85 | 945.00 | 964.15 | 961.46 | 2.09 | 21,476.27 | 28,235 | 2.29 | 10,299 | 1.55 | 0.99 | 0.03 |
| 6 | 27-Mar | 965.00 | 968.00 | 941.25 | 944.40 | 951.21 | -2.56 | 21,036.35 | 31,094 | 2.52 | 9,348 | 1.40 | 0.89 | 0.03 |
| 7 | 26-Mar | 989.90 | 999.85 | 962.50 | 969.20 | 985.51 | -2.06 | 21,588.76 | 33,433 | 2.71 | 11,896 | 1.78 | 1.17 | 0.04 |
| 8 | 25-Mar | 973.00 | 1,083.60 | 973.00 | 989.60 | 1,046.17 | 2.72 | 22,043.17 | 972,082 | 78.88 | 120,239 | 18.04 | 12.58 | 0.40 |
| 9 | 24-Mar | 963.55 | 974.65 | 953.00 | 963.35 | 962.45 | 1.13 | 21,458.45 | 17,616 | 1.43 | 8,445 | 1.27 | 0.81 | 0.03 |
| 10 | 21-Mar | 929.55 | 969.50 | 917.10 | 952.60 | 932.94 | 3.47 | 21,219.00 | 80,389 | 6.52 | 44,708 | 6.71 | 4.17 | 0.15 |
| 11 | 20-Mar | 921.00 | 931.00 | 916.00 | 920.65 | 923.63 | 0.95 | 20,507.32 | 25,130 | 2.04 | 10,702 | 1.61 | 0.99 | 0.04 |
| 12 | 19-Mar | 924.50 | 931.45 | 903.00 | 912.00 | 918.11 | -1.35 | 20,314.00 | 47,173 | 3.83 | 22,702 | 3.41 | 2.08 | 0.08 |
| 13 | 18-Mar | 893.20 | 937.70 | 893.20 | 924.50 | 917.02 | 3.23 | 20,593.08 | 56,778 | 4.61 | 31,591 | 4.74 | 2.90 | 0.11 |
| 14 | 17-Mar | 869.00 | 899.90 | 869.00 | 895.55 | 890.84 | 3.17 | 19,948.22 | 35,982 | 2.92 | 19,301 | 2.90 | 1.72 | 0.06 |
| 15 | 13-Mar | 870.00 | 888.00 | 862.00 | 868.00 | 873.23 | -0.07 | 19,334.00 | 399,117 | 32.39 | 387,826 | 58.18 | 33.87 | 1.29 |
| 16 | 12-Mar | 873.65 | 877.90 | 865.00 | 868.60 | 869.53 | -0.32 | 19,347.91 | 33,809 | 2.74 | 25,122 | 3.77 | 2.18 | 0.08 |
| 17 | 11-Mar | 875.00 | 892.25 | 862.25 | 871.40 | 870.65 | -1.40 | 19,410.28 | 21,456 | 1.74 | 12,902 | 1.94 | 1.12 | 0.04 |
| 18 | 10-Mar | 885.00 | 895.00 | 878.00 | 883.75 | 883.75 | -0.30 | 19,685.38 | 12,322 | 1.00 | 6,665 | 1.00 | 0.59 | 0.02 |
| 19 | 07-Mar | 906.30 | 906.40 | 882.60 | 886.45 | 889.07 | -1.24 | 19,745.52 | 18,400 | 1.49 | 11,454 | 1.72 | 1.02 | 0.04 |
| 20 | 06-Mar | 898.00 | 918.85 | 891.75 | 897.60 | 901.60 | 0.20 | 19,993.88 | 22,204 | 1.80 | 9,555 | 1.43 | 0.86 | 0.03 |
| 21 | 05-Mar | 874.40 | 910.00 | 874.00 | 895.85 | 889.20 | 2.45 | 19,954.90 | 30,223 | 2.45 | 12,360 | 1.85 | 1.10 | 0.04 |
| 22 | 04-Mar | 910.00 | 942.95 | 865.45 | 874.40 | 906.71 | -2.66 | 19,477.11 | 118,908 | 9.65 | 34,508 | 5.18 | 3.13 | 0.12 |
| 23 | 03-Mar | 950.00 | 967.55 | 892.30 | 898.30 | 907.87 | -7.63 | 20,009.48 | 242,673 | 19.69 | 89,310 | 13.40 | 8.11 | 0.30 |
| 24 | 28-Feb | 980.00 | 989.85 | 964.00 | 972.45 | 979.60 | -0.81 | 21,661.16 | 159,918 | 12.98 | 148,225 | 22.24 | 14.52 | 0.49 |
| 25 | 27-Feb | 966.20 | 990.40 | 961.25 | 980.40 | 981.57 | -0.04 | 21,838.24 | 28,422 | 2.31 | 15,814 | 2.37 | 1.55 | 0.05 |
| 26 | 25-Feb | 951.95 | 987.90 | 951.95 | 980.80 | 975.28 | 1.92 | 21,847.15 | 31,780 | 2.58 | 20,073 | 3.01 | 1.96 | 0.07 |
| 27 | 24-Feb | 946.00 | 971.00 | 942.70 | 962.30 | 964.19 | 0.06 | 21,435.07 | 11,364 | 0.92 | 7,022 | 1.05 | 0.68 | 0.02 |
| 28 | 21-Feb | 952.15 | 981.40 | 952.15 | 961.70 | 966.68 | -0.25 | 21,421.70 | 7,281 | 0.59 | 3,294 | 0.49 | 0.32 | 0.01 |
| 29 | 20-Feb | 957.70 | 976.55 | 953.05 | 964.10 | 964.99 | 0.67 | 21,475.16 | 8,910 | 0.72 | 3,670 | 0.55 | 0.35 | 0.01 |
| 30 | 19-Feb | 944.30 | 989.50 | 943.95 | 957.70 | 962.99 | -0.08 | 21,332.60 | 24,464 | 1.99 | 9,134 | 1.37 | 0.88 | 0.03 |
| 31 | 18-Feb | 955.00 | 973.95 | 951.10 | 958.50 | 960.10 | -0.64 | 21,350.42 | 30,716 | 2.49 | 20,988 | 3.15 | 2.02 | 0.07 |
| 32 | 17-Feb | 960.10 | 976.90 | 950.35 | 964.65 | 966.04 | -1.01 | 21,487.41 | 13,947 | 1.13 | 7,257 | 1.09 | 0.70 | 0.02 |
| 33 | 14-Feb | 964.05 | 980.00 | 955.85 | 974.50 | 969.20 | 0.87 | 21,706.82 | 12,714 | 1.03 | 4,862 | 0.73 | 0.47 | 0.02 |
| 34 | 13-Feb | 975.10 | 993.15 | 956.00 | 966.05 | 975.10 | -0.98 | 21,518.60 | 8,696 | 0.71 | 5,366 | 0.80 | 0.52 | 0.02 |
| 35 | 12-Feb | 963.00 | 999.60 | 940.00 | 975.60 | 975.72 | -0.49 | 21,731.32 | 31,425 | 2.55 | 15,665 | 2.35 | 1.53 | 0.05 |
| 36 | 11-Feb | 990.00 | 1,008.25 | 972.00 | 980.45 | 987.53 | -1.22 | 21,839.35 | 20,868 | 1.69 | 10,072 | 1.51 | 0.99 | 0.03 |
| 37 | 10-Feb | 1,020.45 | 1,024.00 | 977.00 | 992.60 | 1,002.46 | -2.73 | 22,109.99 | 27,746 | 2.25 | 10,661 | 1.60 | 1.07 | 0.04 |
| 38 | 07-Feb | 1,016.90 | 1,033.90 | 1,011.10 | 1,020.50 | 1,025.56 | -0.25 | 22,731.46 | 14,758 | 1.20 | 5,962 | 0.89 | 0.61 | 0.02 |
| 39 | 06-Feb | 1,003.45 | 1,033.10 | 1,003.45 | 1,023.05 | 1,026.45 | 1.80 | 22,788.26 | 30,711 | 2.49 | 10,492 | 1.57 | 1.08 | 0.04 |
| 40 | 05-Feb | 1,002.10 | 1,013.20 | 995.00 | 1,005.00 | 1,003.03 | -0.82 | 22,386.00 | 22,963 | 1.86 | 11,442 | 1.72 | 1.15 | 0.04 |
| 41 | 04-Feb | 1,037.70 | 1,037.70 | 1,002.40 | 1,013.35 | 1,019.93 | 0.16 | 22,572.20 | 67,851 | 5.51 | 13,780 | 2.07 | 1.41 | 0.05 |
| 42 | 03-Feb | 966.65 | 1,045.00 | 966.65 | 1,011.70 | 1,022.31 | 6.22 | 22,535.44 | 548,444 | 44.51 | 86,708 | 13.01 | 8.86 | 0.29 |
| 43 | 01-Feb | 944.80 | 980.00 | 933.90 | 952.45 | 961.63 | 1.10 | 21,215.66 | 22,998 | 1.87 | 7,442 | 1.12 | 0.72 | 0.02 |
| 44 | 31-Jan | 945.00 | 950.35 | 938.35 | 942.10 | 943.90 | 0.04 | 20,985.11 | 10,905 | 0.88 | 5,522 | 0.83 | 0.52 | 0.02 |
| 45 | 30-Jan | 949.80 | 957.90 | 935.00 | 941.70 | 948.84 | -0.66 | 20,976.20 | 12,859 | 1.04 | 6,426 | 0.96 | 0.61 | 0.02 |
| 46 | 29-Jan | 946.50 | 957.90 | 936.55 | 947.95 | 949.67 | 0.69 | 21,115.42 | 9,593 | 0.78 | 5,231 | 0.78 | 0.50 | 0.02 |
| 47 | 28-Jan | 941.00 | 960.00 | 925.00 | 941.50 | 943.93 | -1.45 | 20,971.75 | 27,672 | 2.25 | 13,323 | 2.00 | 1.26 | 0.04 |
| 48 | 27-Jan | 934.50 | 974.70 | 925.10 | 955.35 | 955.71 | 1.55 | 21,280.26 | 78,625 | 6.38 | 25,135 | 3.77 | 2.40 | 0.08 |
| 49 | 24-Jan | 927.80 | 970.00 | 915.25 | 940.80 | 948.30 | 1.86 | 20,956.16 | 126,535 | 10.27 | 29,861 | 4.48 | 2.83 | 0.10 |
| 50 | 23-Jan | 941.00 | 943.50 | 915.00 | 923.60 | 930.11 | -1.19 | 20,573.03 | 297,589 | 24.15 | 276,819 | 41.53 | 25.75 | 0.92 |
| 51 | 22-Jan | 952.90 | 954.25 | 915.35 | 934.55 | 929.70 | -1.43 | 20,816.94 | 20,426 | 1.66 | 9,139 | 1.37 | 0.85 | 0.03 |
| 52 | 21-Jan | 975.00 | 976.45 | 940.05 | 947.95 | 958.24 | -0.72 | 21,115.42 | 41,348 | 3.36 | 10,231 | 1.53 | 0.98 | 0.03 |
| 53 | 20-Jan | 975.00 | 981.15 | 929.95 | 954.80 | 955.26 | -1.67 | 21,268.00 | 927,057 | 75.23 | 903,351 | 135.52 | 86.29 | 3.02 |
| 54 | 17-Jan | 1,004.10 | 1,015.00 | 956.40 | 970.70 | 979.24 | -7.11 | 21,622.17 | 165,337 | 13.42 | 39,829 | 5.97 | 3.90 | 0.13 |
| 55 | 16-Jan | 1,047.00 | 1,060.00 | 1,000.00 | 1,039.75 | 1,029.74 | -3.35 | 23,160.25 | 60,405 | 4.90 | 9,481 | 1.42 | 0.98 | 0.03 |
| 56 | 15-Jan | 956.20 | 1,130.00 | 947.65 | 1,074.55 | 1,059.08 | 11.02 | 23,935.42 | 160,816 | 13.05 | 36,623 | 5.49 | 3.88 | 0.12 |
| 57 | 14-Jan | 930.65 | 970.00 | 930.65 | 956.15 | 949.45 | 1.93 | 21,298.08 | 8,757 | 0.71 | 4,065 | 0.61 | 0.39 | 0.01 |
| 58 | 13-Jan | 955.00 | 965.00 | 931.10 | 937.65 | 944.58 | -2.36 | 20,885.99 | 19,887 | 1.61 | 12,139 | 1.82 | 1.15 | 0.04 |
| 59 | 10-Jan | 986.95 | 992.10 | 955.00 | 959.75 | 967.17 | -2.83 | 21,378.27 | 58,316 | 4.73 | 49,191 | 7.38 | 4.76 | 0.16 |
| 60 | 09-Jan | 988.00 | 997.60 | 983.95 | 986.95 | 990.46 | -0.10 | 21,984.14 | 10,127 | 0.82 | 4,867 | 0.73 | 0.48 | 0.02 |
| 61 | 08-Jan | 981.00 | 997.55 | 980.00 | 987.95 | 986.94 | -0.01 | 22,006.42 | 11,370 | 0.92 | 6,298 | 0.94 | 0.62 | 0.02 |
| 62 | 07-Jan | 978.00 | 994.45 | 971.15 | 988.05 | 984.34 | 1.11 | 22,008.64 | 16,615 | 1.35 | 8,505 | 1.28 | 0.84 | 0.03 |
| 63 | 06-Jan | 1,005.05 | 1,005.05 | 975.00 | 977.10 | 985.41 | -2.86 | 21,764.73 | 23,684 | 1.92 | 14,186 | 2.13 | 1.40 | 0.05 |
| 64 | 03-Jan | 1,021.35 | 1,034.25 | 997.10 | 1,005.05 | 1,008.89 | -1.62 | 22,387.31 | 36,531 | 2.96 | 24,323 | 3.65 | 2.45 | 0.08 |
| 65 | 02-Jan | 1,015.60 | 1,027.65 | 1,005.05 | 1,021.30 | 1,014.51 | 1.08 | 22,749.28 | 13,511 | 1.10 | 7,226 | 1.08 | 0.73 | 0.02 |
| 66 | 01-Jan | 1,004.70 | 1,024.80 | 997.15 | 1,010.25 | 1,012.43 | 0.55 | 22,503.14 | 12,999 | 1.05 | 6,026 | 0.90 | 0.61 | 0.02 |
| 67 | 31-Dec | 985.00 | 1,008.00 | 975.10 | 1,004.70 | 989.89 | 1.77 | 22,379.52 | 19,117 | 1.55 | 9,930 | 1.49 | 0.98 | 0.03 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND