| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 727.35 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Jun-2024 | Bumper: 412.05; Drift%: -2.21 |
| Industry: Food Products | Face Value: 5 | Low52 Price: 351.9 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 92,796,000 | Low52 Date: 22-May-2024 | SHP: 41.3 / 6.42 / 4.05 / 48.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.43 | ||||
| High/Low Price | Quarter: 494.3 / 355.65 | Month: 413.75 / 355.65 | Week: 434.9 / 388.0 | Day: 412.15 / 400.0 | Float67: 0.37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 408.00 | 412.15 | 400.00 | 403.15 | 403.44 | -1.19 | 3,741.07 | 413,190 | 3.27 | 228,825 | 4.59 | 9.23 | 0.51 |
| 2 | 21-May | 412.00 | 415.40 | 406.95 | 408.00 | 410.90 | -0.18 | 3,786.00 | 340,970 | 2.70 | 173,379 | 3.47 | 7.12 | 0.39 |
| 3 | 20-May | 414.00 | 418.00 | 406.50 | 408.75 | 411.96 | -0.37 | 3,793.04 | 560,816 | 4.44 | 254,174 | 5.09 | 10.47 | 0.57 |
| 4 | 19-May | 427.00 | 427.00 | 402.50 | 410.25 | 410.93 | -4.69 | 3,806.96 | 1,237,777 | 9.79 | 565,276 | 11.33 | 23.23 | 1.26 |
| 5 | 16-May | 417.90 | 434.90 | 417.80 | 430.45 | 428.71 | 3.45 | 3,994.40 | 874,963 | 6.92 | 414,193 | 8.30 | 17.76 | 0.93 |
| 6 | 15-May | 417.40 | 419.90 | 412.05 | 416.10 | 416.32 | 0.73 | 3,861.24 | 318,898 | 2.52 | 158,829 | 3.18 | 6.61 | 0.35 |
| 7 | 14-May | 410.00 | 415.85 | 405.10 | 413.10 | 411.06 | 1.57 | 3,833.40 | 385,780 | 3.05 | 172,879 | 3.46 | 7.11 | 0.39 |
| 8 | 13-May | 410.00 | 411.00 | 402.10 | 406.70 | 406.93 | -0.05 | 3,774.01 | 230,773 | 1.82 | 115,236 | 2.31 | 4.69 | 0.26 |
| 9 | 12-May | 399.55 | 410.00 | 388.00 | 406.90 | 402.07 | 7.29 | 3,775.87 | 379,883 | 3.00 | 168,250 | 3.37 | 6.76 | 0.38 |
| 10 | 09-May | 371.35 | 381.95 | 371.35 | 379.25 | 375.84 | -1.19 | 3,519.29 | 213,726 | 1.69 | 94,015 | 1.88 | 3.53 | 0.21 |
| 11 | 08-May | 390.00 | 394.75 | 380.10 | 383.80 | 389.38 | -1.07 | 3,561.51 | 146,584 | 1.16 | 71,753 | 1.44 | 2.79 | 0.16 |
| 12 | 07-May | 375.00 | 390.00 | 375.00 | 387.95 | 384.78 | 0.73 | 3,600.02 | 155,929 | 1.23 | 64,203 | 1.29 | 2.47 | 0.14 |
| 13 | 06-May | 396.70 | 398.90 | 384.20 | 385.15 | 389.87 | -2.91 | 3,574.04 | 204,354 | 1.62 | 108,272 | 2.17 | 4.22 | 0.24 |
| 14 | 05-May | 390.65 | 397.55 | 387.80 | 396.70 | 393.87 | 1.55 | 3,681.22 | 190,873 | 1.51 | 102,327 | 2.05 | 4.03 | 0.23 |
| 15 | 02-May | 396.00 | 396.00 | 385.40 | 390.65 | 391.37 | 0.04 | 3,625.08 | 283,696 | 2.24 | 125,326 | 2.51 | 4.90 | 0.28 |
| 16 | 30-Apr | 402.75 | 404.55 | 387.95 | 390.50 | 394.54 | -2.80 | 3,623.68 | 287,948 | 2.28 | 151,318 | 3.03 | 5.97 | 0.34 |
| 17 | 29-Apr | 407.95 | 412.80 | 400.30 | 401.75 | 404.49 | -1.18 | 3,728.08 | 187,850 | 1.49 | 98,409 | 1.97 | 3.98 | 0.22 |
| 18 | 28-Apr | 403.05 | 411.50 | 400.20 | 406.55 | 407.04 | 0.84 | 3,772.62 | 260,590 | 2.06 | 107,715 | 2.16 | 4.38 | 0.24 |
| 19 | 25-Apr | 416.50 | 421.10 | 400.50 | 403.15 | 407.29 | -3.56 | 3,741.07 | 356,740 | 2.82 | 161,184 | 3.23 | 6.56 | 0.36 |
| 20 | 24-Apr | 420.00 | 426.50 | 415.30 | 418.05 | 421.09 | -1.03 | 3,879.34 | 202,842 | 1.60 | 96,886 | 1.94 | 4.08 | 0.22 |
| 21 | 23-Apr | 425.55 | 428.40 | 418.65 | 422.40 | 423.16 | -0.44 | 3,919.70 | 199,273 | 1.58 | 123,232 | 2.47 | 5.21 | 0.28 |
| 22 | 22-Apr | 421.50 | 429.15 | 418.35 | 424.25 | 424.00 | 0.20 | 3,936.87 | 231,916 | 1.83 | 113,458 | 2.27 | 4.00 | 0.25 |
| 23 | 21-Apr | 422.50 | 428.00 | 420.00 | 423.40 | 424.04 | 0.28 | 3,928.98 | 250,856 | 1.98 | 120,527 | 2.42 | 5.11 | 0.27 |
| 24 | 17-Apr | 416.05 | 424.05 | 412.30 | 422.20 | 420.88 | 1.48 | 3,917.85 | 390,643 | 3.09 | 210,220 | 4.21 | 8.85 | 0.47 |
| 25 | 16-Apr | 416.50 | 420.50 | 412.45 | 416.05 | 416.69 | -0.11 | 3,860.78 | 187,757 | 1.48 | 91,661 | 1.84 | 3.82 | 0.20 |
| 26 | 15-Apr | 406.90 | 418.10 | 395.45 | 416.50 | 412.75 | 3.31 | 3,864.95 | 382,651 | 3.03 | 192,679 | 3.86 | 7.95 | 0.43 |
| 27 | 11-Apr | 405.00 | 407.00 | 399.30 | 403.15 | 403.02 | 1.77 | 3,741.07 | 296,089 | 2.34 | 163,070 | 3.27 | 6.57 | 0.37 |
| 28 | 09-Apr | 394.00 | 400.00 | 390.05 | 396.15 | 394.59 | -0.76 | 3,676.11 | 138,458 | 1.09 | 66,276 | 1.33 | 2.62 | 0.15 |
| 29 | 08-Apr | 400.00 | 400.40 | 393.40 | 399.20 | 397.28 | 2.41 | 3,704.42 | 126,451 | 1.00 | 49,906 | 1.00 | 1.98 | 0.11 |
| 30 | 07-Apr | 352.10 | 394.00 | 352.10 | 389.80 | 380.64 | -1.81 | 3,617.19 | 505,741 | 4.00 | 222,824 | 4.46 | 8.48 | 0.50 |
| 31 | 04-Apr | 411.00 | 413.05 | 393.15 | 397.00 | 400.34 | -3.83 | 3,684.00 | 431,147 | 3.41 | 208,858 | 4.18 | 8.36 | 0.47 |
| 32 | 03-Apr | 400.00 | 416.30 | 396.15 | 412.80 | 410.48 | 1.71 | 3,830.62 | 482,348 | 3.81 | 182,834 | 3.66 | 7.50 | 0.41 |
| 33 | 02-Apr | 394.50 | 408.50 | 387.15 | 405.85 | 400.49 | 2.94 | 3,766.13 | 408,106 | 3.23 | 176,858 | 3.54 | 7.08 | 0.40 |
| 34 | 01-Apr | 389.30 | 398.40 | 386.05 | 394.25 | 394.26 | 2.39 | 3,658.48 | 371,002 | 2.93 | 109,173 | 2.19 | 4.30 | 0.24 |
| 35 | 28-Mar | 401.00 | 403.00 | 382.05 | 385.05 | 390.31 | -3.08 | 3,573.11 | 528,408 | 4.18 | 330,348 | 6.62 | 12.89 | 0.74 |
| 36 | 27-Mar | 392.25 | 399.50 | 387.40 | 397.30 | 394.93 | 1.29 | 3,686.79 | 455,873 | 3.61 | 251,062 | 5.03 | 9.92 | 0.56 |
| 37 | 26-Mar | 395.80 | 402.70 | 390.10 | 392.25 | 396.38 | -0.71 | 3,639.92 | 460,315 | 3.64 | 155,371 | 3.11 | 6.16 | 0.35 |
| 38 | 25-Mar | 409.95 | 409.95 | 392.75 | 395.05 | 398.85 | -3.03 | 3,665.91 | 400,447 | 3.17 | 210,954 | 4.23 | 8.41 | 0.47 |
| 39 | 24-Mar | 409.45 | 413.75 | 405.75 | 407.40 | 409.74 | 0.42 | 3,780.51 | 332,041 | 2.63 | 190,903 | 3.83 | 7.82 | 0.43 |
| 40 | 21-Mar | 404.00 | 408.35 | 401.20 | 405.70 | 405.46 | 0.45 | 3,764.73 | 468,487 | 3.70 | 245,430 | 4.92 | 9.95 | 0.55 |
| 41 | 20-Mar | 393.55 | 411.40 | 390.75 | 403.90 | 401.03 | 3.38 | 3,748.03 | 900,617 | 7.12 | 448,536 | 8.99 | 17.99 | 1.01 |
| 42 | 19-Mar | 385.00 | 394.50 | 384.50 | 390.70 | 389.36 | 1.96 | 3,625.54 | 485,047 | 3.84 | 224,581 | 4.50 | 8.74 | 0.50 |
| 43 | 18-Mar | 370.50 | 384.65 | 370.50 | 383.20 | 380.62 | 3.86 | 3,555.94 | 375,700 | 2.97 | 221,601 | 4.44 | 8.43 | 0.50 |
| 44 | 17-Mar | 376.00 | 380.95 | 368.00 | 368.95 | 373.45 | -1.17 | 3,423.71 | 310,483 | 2.46 | 164,124 | 3.29 | 6.13 | 0.37 |
| 45 | 13-Mar | 380.00 | 382.10 | 372.50 | 373.30 | 375.02 | -1.31 | 3,464.07 | 325,407 | 2.57 | 156,105 | 3.13 | 5.85 | 0.35 |
| 46 | 12-Mar | 382.25 | 389.40 | 376.05 | 378.25 | 381.74 | -0.04 | 3,510.01 | 384,875 | 3.04 | 169,310 | 3.39 | 6.46 | 0.38 |
| 47 | 11-Mar | 374.00 | 379.35 | 367.30 | 378.40 | 375.53 | 0.65 | 3,511.40 | 312,845 | 2.47 | 134,420 | 2.69 | 5.05 | 0.30 |
| 48 | 10-Mar | 394.00 | 397.00 | 371.80 | 375.95 | 383.28 | -4.63 | 3,488.67 | 362,329 | 2.87 | 196,734 | 3.94 | 7.54 | 0.44 |
| 49 | 07-Mar | 395.95 | 398.90 | 392.30 | 394.20 | 395.37 | 0.38 | 3,658.02 | 252,299 | 2.00 | 117,693 | 2.36 | 4.65 | 0.26 |
| 50 | 06-Mar | 389.90 | 395.85 | 386.20 | 392.70 | 392.37 | 2.23 | 3,644.10 | 280,866 | 2.22 | 124,127 | 2.49 | 4.87 | 0.28 |
| 51 | 05-Mar | 375.15 | 385.80 | 374.40 | 384.15 | 382.97 | 1.52 | 3,564.76 | 311,451 | 2.46 | 149,297 | 2.99 | 5.72 | 0.33 |
| 52 | 04-Mar | 381.15 | 383.35 | 372.20 | 378.40 | 378.27 | -1.50 | 3,511.40 | 312,226 | 2.47 | 119,092 | 2.39 | 4.50 | 0.27 |
| 53 | 03-Mar | 365.65 | 388.00 | 355.65 | 384.15 | 371.85 | 6.27 | 3,564.76 | 625,283 | 4.94 | 261,199 | 5.23 | 9.71 | 0.59 |
| 54 | 28-Feb | 378.60 | 379.00 | 359.70 | 361.50 | 365.28 | -4.52 | 3,354.58 | 408,739 | 3.23 | 233,863 | 4.69 | 8.54 | 0.52 |
| 55 | 27-Feb | 383.90 | 385.85 | 375.25 | 378.60 | 378.64 | -1.38 | 3,513.26 | 181,338 | 1.43 | 95,102 | 1.91 | 3.60 | 0.21 |
| 56 | 25-Feb | 388.00 | 391.70 | 381.75 | 383.90 | 385.08 | -0.92 | 3,562.44 | 148,159 | 1.17 | 68,531 | 1.37 | 2.64 | 0.15 |
| 57 | 24-Feb | 397.95 | 397.95 | 386.30 | 387.45 | 389.35 | -2.64 | 3,595.38 | 151,729 | 1.20 | 76,917 | 1.54 | 2.99 | 0.17 |
| 58 | 21-Feb | 399.00 | 416.65 | 393.15 | 397.95 | 401.91 | 0.38 | 3,692.82 | 370,609 | 2.93 | 181,785 | 3.64 | 7.31 | 0.41 |
| 59 | 20-Feb | 393.00 | 406.05 | 392.15 | 396.45 | 400.14 | 1.39 | 3,678.90 | 327,390 | 2.59 | 151,116 | 3.03 | 6.05 | 0.34 |
| 60 | 19-Feb | 383.95 | 395.05 | 380.00 | 391.00 | 390.42 | 2.40 | 3,628.00 | 212,228 | 1.68 | 106,665 | 2.14 | 4.16 | 0.24 |
| 61 | 18-Feb | 393.00 | 393.25 | 380.10 | 381.85 | 384.77 | -3.00 | 3,543.42 | 187,939 | 1.49 | 93,420 | 1.87 | 3.59 | 0.21 |
| 62 | 17-Feb | 380.30 | 400.00 | 380.00 | 393.65 | 389.67 | 1.73 | 3,652.91 | 290,715 | 2.30 | 115,894 | 2.32 | 4.52 | 0.26 |
| 63 | 14-Feb | 402.80 | 406.05 | 380.05 | 386.95 | 391.20 | -2.35 | 3,590.74 | 346,391 | 2.74 | 151,596 | 3.04 | 5.93 | 0.34 |
| 64 | 13-Feb | 402.75 | 408.05 | 393.00 | 396.25 | 400.82 | -1.83 | 3,677.04 | 195,639 | 1.55 | 89,759 | 1.80 | 3.60 | 0.20 |
| 65 | 12-Feb | 399.00 | 409.00 | 383.15 | 403.65 | 397.29 | 1.57 | 3,745.71 | 346,620 | 2.74 | 131,195 | 2.63 | 5.21 | 0.29 |
| 66 | 11-Feb | 413.45 | 413.90 | 395.00 | 397.40 | 400.35 | -3.50 | 3,687.71 | 260,364 | 2.06 | 148,875 | 2.98 | 5.96 | 0.33 |
| 67 | 10-Feb | 419.00 | 421.00 | 405.00 | 411.80 | 410.43 | -2.28 | 3,821.34 | 253,244 | 2.00 | 137,621 | 2.76 | 5.65 | 0.31 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND