| 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: -; Drift%: - |
| Industry: Food Products | Face Value: 5 | Low52 Price: 296.4 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 92,796,000 | Low52 Date: 15-Apr-2024 | SHP: 41.3 / 6.65 / 3.98 / 48.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.49 | ||||
| High/Low Price | Quarter: 494.3 / 355.65 | Month: 413.75 / 355.65 | Week: 413.75 / 382.05 | Day: 416.3 / 396.15 | Float67: 0.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 400.00 | 416.30 | 396.15 | 412.80 | 410.48 | 1.71 | 3,830.62 | 482,348 | 1.91 | 182,834 | 1.67 | 7.50 | 0.41 |
| 2 | 02-Apr | 394.50 | 408.50 | 387.15 | 405.85 | 400.49 | 2.94 | 3,766.13 | 408,106 | 1.62 | 176,858 | 1.62 | 7.08 | 0.40 |
| 3 | 01-Apr | 389.30 | 398.40 | 386.05 | 394.25 | 394.26 | 2.39 | 3,658.48 | 371,002 | 1.47 | 109,173 | 1.00 | 4.30 | 0.24 |
| 4 | 28-Mar | 401.00 | 403.00 | 382.05 | 385.05 | 390.31 | -3.08 | 3,573.11 | 528,408 | 2.09 | 330,348 | 3.03 | 12.89 | 0.74 |
| 5 | 27-Mar | 392.25 | 399.50 | 387.40 | 397.30 | 394.93 | 1.29 | 3,686.79 | 455,873 | 1.81 | 251,062 | 2.30 | 9.92 | 0.56 |
| 6 | 26-Mar | 395.80 | 402.70 | 390.10 | 392.25 | 396.38 | -0.71 | 3,639.92 | 460,315 | 1.82 | 155,371 | 1.42 | 6.16 | 0.35 |
| 7 | 25-Mar | 409.95 | 409.95 | 392.75 | 395.05 | 398.85 | -3.03 | 3,665.91 | 400,447 | 1.59 | 210,954 | 1.93 | 8.41 | 0.47 |
| 8 | 24-Mar | 409.45 | 413.75 | 405.75 | 407.40 | 409.74 | 0.42 | 3,780.51 | 332,041 | 1.32 | 190,903 | 1.75 | 7.82 | 0.43 |
| 9 | 21-Mar | 404.00 | 408.35 | 401.20 | 405.70 | 405.46 | 0.45 | 3,764.73 | 468,487 | 1.86 | 245,430 | 2.25 | 9.95 | 0.55 |
| 10 | 20-Mar | 393.55 | 411.40 | 390.75 | 403.90 | 401.03 | 3.38 | 3,748.03 | 900,617 | 3.57 | 448,536 | 4.11 | 17.99 | 1.01 |
| 11 | 19-Mar | 385.00 | 394.50 | 384.50 | 390.70 | 389.36 | 1.96 | 3,625.54 | 485,047 | 1.92 | 224,581 | 2.06 | 8.74 | 0.50 |
| 12 | 18-Mar | 370.50 | 384.65 | 370.50 | 383.20 | 380.62 | 3.86 | 3,555.94 | 375,700 | 1.49 | 221,601 | 2.03 | 8.43 | 0.50 |
| 13 | 17-Mar | 376.00 | 380.95 | 368.00 | 368.95 | 373.45 | -1.17 | 3,423.71 | 310,483 | 1.23 | 164,124 | 1.50 | 6.13 | 0.37 |
| 14 | 13-Mar | 380.00 | 382.10 | 372.50 | 373.30 | 375.02 | -1.31 | 3,464.07 | 325,407 | 1.29 | 156,105 | 1.43 | 5.85 | 0.35 |
| 15 | 12-Mar | 382.25 | 389.40 | 376.05 | 378.25 | 381.74 | -0.04 | 3,510.01 | 384,875 | 1.53 | 169,310 | 1.55 | 6.46 | 0.38 |
| 16 | 11-Mar | 374.00 | 379.35 | 367.30 | 378.40 | 375.53 | 0.65 | 3,511.40 | 312,845 | 1.24 | 134,420 | 1.23 | 5.05 | 0.30 |
| 17 | 10-Mar | 394.00 | 397.00 | 371.80 | 375.95 | 383.28 | -4.63 | 3,488.67 | 362,329 | 1.44 | 196,734 | 1.80 | 7.54 | 0.44 |
| 18 | 07-Mar | 395.95 | 398.90 | 392.30 | 394.20 | 395.37 | 0.38 | 3,658.02 | 252,299 | 1.00 | 117,693 | 1.08 | 4.65 | 0.26 |
| 19 | 06-Mar | 389.90 | 395.85 | 386.20 | 392.70 | 392.37 | 2.23 | 3,644.10 | 280,866 | 1.11 | 124,127 | 1.14 | 4.87 | 0.28 |
| 20 | 05-Mar | 375.15 | 385.80 | 374.40 | 384.15 | 382.97 | 1.52 | 3,564.76 | 311,451 | 1.23 | 149,297 | 1.37 | 5.72 | 0.33 |
| 21 | 04-Mar | 381.15 | 383.35 | 372.20 | 378.40 | 378.27 | -1.50 | 3,511.40 | 312,226 | 1.24 | 119,092 | 1.09 | 4.50 | 0.27 |
| 22 | 03-Mar | 365.65 | 388.00 | 355.65 | 384.15 | 371.85 | 6.27 | 3,564.76 | 625,283 | 2.48 | 261,199 | 2.39 | 9.71 | 0.59 |
| 23 | 28-Feb | 378.60 | 379.00 | 359.70 | 361.50 | 365.28 | -4.52 | 3,354.58 | 408,739 | 1.62 | 233,863 | 2.14 | 8.54 | 0.52 |
| 24 | 27-Feb | 383.90 | 385.85 | 375.25 | 378.60 | 378.64 | -1.38 | 3,513.26 | 181,338 | 0.72 | 95,102 | 0.87 | 3.60 | 0.21 |
| 25 | 25-Feb | 388.00 | 391.70 | 381.75 | 383.90 | 385.08 | -0.92 | 3,562.44 | 148,159 | 0.59 | 68,531 | 0.63 | 2.64 | 0.15 |
| 26 | 24-Feb | 397.95 | 397.95 | 386.30 | 387.45 | 389.35 | -2.64 | 3,595.38 | 151,729 | 0.60 | 76,917 | 0.70 | 2.99 | 0.17 |
| 27 | 21-Feb | 399.00 | 416.65 | 393.15 | 397.95 | 401.91 | 0.38 | 3,692.82 | 370,609 | 1.47 | 181,785 | 1.67 | 7.31 | 0.41 |
| 28 | 20-Feb | 393.00 | 406.05 | 392.15 | 396.45 | 400.14 | 1.39 | 3,678.90 | 327,390 | 1.30 | 151,116 | 1.38 | 6.05 | 0.34 |
| 29 | 19-Feb | 383.95 | 395.05 | 380.00 | 391.00 | 390.42 | 2.40 | 3,628.00 | 212,228 | 0.84 | 106,665 | 0.98 | 4.16 | 0.24 |
| 30 | 18-Feb | 393.00 | 393.25 | 380.10 | 381.85 | 384.77 | -3.00 | 3,543.42 | 187,939 | 0.74 | 93,420 | 0.86 | 3.59 | 0.21 |
| 31 | 17-Feb | 380.30 | 400.00 | 380.00 | 393.65 | 389.67 | 1.73 | 3,652.91 | 290,715 | 1.15 | 115,894 | 1.06 | 4.52 | 0.26 |
| 32 | 14-Feb | 402.80 | 406.05 | 380.05 | 386.95 | 391.20 | -2.35 | 3,590.74 | 346,391 | 1.37 | 151,596 | 1.39 | 5.93 | 0.34 |
| 33 | 13-Feb | 402.75 | 408.05 | 393.00 | 396.25 | 400.82 | -1.83 | 3,677.04 | 195,639 | 0.78 | 89,759 | 0.82 | 3.60 | 0.20 |
| 34 | 12-Feb | 399.00 | 409.00 | 383.15 | 403.65 | 397.29 | 1.57 | 3,745.71 | 346,620 | 1.37 | 131,195 | 1.20 | 5.21 | 0.29 |
| 35 | 11-Feb | 413.45 | 413.90 | 395.00 | 397.40 | 400.35 | -3.50 | 3,687.71 | 260,364 | 1.03 | 148,875 | 1.36 | 5.96 | 0.33 |
| 36 | 10-Feb | 419.00 | 421.00 | 405.00 | 411.80 | 410.43 | -2.28 | 3,821.34 | 253,244 | 1.00 | 137,621 | 1.26 | 5.65 | 0.31 |
| 37 | 07-Feb | 433.00 | 433.50 | 419.00 | 421.40 | 422.97 | -2.05 | 3,910.42 | 168,608 | 0.67 | 81,615 | 0.75 | 3.45 | 0.18 |
| 38 | 06-Feb | 427.50 | 434.45 | 426.65 | 430.20 | 429.95 | 0.53 | 3,992.08 | 164,725 | 0.65 | 80,723 | 0.74 | 3.47 | 0.18 |
| 39 | 05-Feb | 431.00 | 437.00 | 426.05 | 427.95 | 430.94 | -0.58 | 3,971.20 | 197,142 | 0.78 | 118,299 | 1.08 | 5.10 | 0.27 |
| 40 | 04-Feb | 431.80 | 436.05 | 425.80 | 430.45 | 430.32 | 0.19 | 3,994.40 | 236,297 | 0.94 | 116,526 | 1.07 | 5.01 | 0.26 |
| 41 | 03-Feb | 426.00 | 442.95 | 420.20 | 429.65 | 430.88 | -0.22 | 3,986.98 | 331,730 | 1.31 | 152,249 | 1.39 | 6.56 | 0.34 |
| 42 | 01-Feb | 428.00 | 448.45 | 425.10 | 430.60 | 437.55 | -0.70 | 3,995.80 | 456,108 | 1.81 | 115,337 | 1.06 | 5.05 | 0.26 |
| 43 | 31-Jan | 422.55 | 435.00 | 420.65 | 433.65 | 429.15 | 2.63 | 4,024.10 | 231,586 | 0.92 | 111,417 | 1.02 | 4.78 | 0.25 |
| 44 | 30-Jan | 413.00 | 426.00 | 410.75 | 422.55 | 420.07 | 2.40 | 3,921.09 | 229,159 | 0.91 | 106,798 | 0.98 | 4.49 | 0.24 |
| 45 | 29-Jan | 405.00 | 415.00 | 403.00 | 412.65 | 411.10 | 2.67 | 3,829.23 | 244,747 | 0.97 | 120,992 | 1.11 | 4.97 | 0.27 |
| 46 | 28-Jan | 408.05 | 412.20 | 388.85 | 401.90 | 399.29 | -1.51 | 3,729.47 | 508,691 | 2.02 | 207,318 | 1.90 | 8.28 | 0.46 |
| 47 | 27-Jan | 429.80 | 429.80 | 404.00 | 408.05 | 411.46 | -5.46 | 3,786.54 | 384,519 | 1.52 | 167,565 | 1.53 | 6.89 | 0.38 |
| 48 | 24-Jan | 437.80 | 438.50 | 424.20 | 431.60 | 431.74 | -0.93 | 4,005.08 | 384,922 | 1.53 | 157,984 | 1.45 | 6.82 | 0.35 |
| 49 | 23-Jan | 454.00 | 454.00 | 432.10 | 435.65 | 441.36 | -3.43 | 4,042.66 | 611,837 | 2.43 | 224,653 | 2.06 | 9.92 | 0.50 |
| 50 | 22-Jan | 445.00 | 461.70 | 421.85 | 450.60 | 444.37 | 1.94 | 4,181.39 | 1,383,065 | 5.48 | 400,525 | 3.67 | 17.80 | 0.90 |
| 51 | 21-Jan | 456.00 | 458.95 | 438.50 | 441.85 | 447.27 | -3.29 | 4,100.19 | 404,238 | 1.60 | 185,442 | 1.70 | 8.29 | 0.42 |
| 52 | 20-Jan | 436.00 | 463.50 | 432.10 | 456.40 | 452.12 | 5.02 | 4,235.21 | 598,649 | 2.37 | 242,440 | 2.22 | 10.96 | 0.54 |
| 53 | 17-Jan | 431.05 | 435.70 | 423.05 | 433.50 | 429.25 | -0.77 | 4,022.71 | 396,939 | 1.57 | 188,195 | 1.72 | 8.08 | 0.42 |
| 54 | 16-Jan | 438.00 | 439.90 | 431.40 | 436.85 | 435.38 | 1.25 | 4,053.79 | 166,380 | 0.66 | 93,169 | 0.85 | 4.06 | 0.21 |
| 55 | 15-Jan | 441.75 | 445.25 | 429.90 | 431.40 | 434.26 | -1.37 | 4,003.22 | 189,251 | 0.75 | 105,674 | 0.97 | 4.59 | 0.24 |
| 56 | 14-Jan | 429.00 | 440.60 | 426.60 | 437.30 | 435.23 | 3.43 | 4,057.97 | 215,610 | 0.85 | 107,594 | 0.99 | 4.68 | 0.24 |
| 57 | 13-Jan | 448.60 | 449.40 | 418.00 | 422.30 | 431.55 | -6.52 | 3,918.78 | 359,231 | 1.42 | 206,103 | 1.89 | 8.89 | 0.46 |
| 58 | 10-Jan | 460.00 | 460.00 | 443.05 | 449.85 | 449.87 | -1.58 | 4,174.43 | 246,194 | 0.98 | 119,595 | 1.10 | 5.38 | 0.27 |
| 59 | 09-Jan | 463.00 | 464.00 | 452.00 | 456.95 | 457.49 | -0.47 | 4,240.31 | 165,311 | 0.66 | 95,672 | 0.88 | 4.38 | 0.21 |
| 60 | 08-Jan | 467.05 | 469.40 | 456.50 | 459.10 | 461.41 | -2.09 | 4,260.26 | 255,146 | 1.01 | 145,421 | 1.33 | 6.71 | 0.33 |
| 61 | 07-Jan | 460.00 | 475.50 | 458.65 | 468.70 | 467.01 | 2.62 | 4,349.35 | 321,263 | 1.27 | 182,547 | 1.67 | 8.53 | 0.41 |
| 62 | 06-Jan | 480.05 | 484.25 | 452.00 | 456.40 | 464.06 | -5.52 | 4,235.21 | 436,703 | 1.73 | 275,443 | 2.52 | 12.78 | 0.62 |
| 63 | 03-Jan | 489.00 | 494.30 | 475.50 | 481.60 | 484.75 | -0.87 | 4,469.06 | 279,788 | 1.11 | 164,002 | 1.50 | 7.95 | 0.37 |
| 64 | 02-Jan | 486.95 | 493.95 | 479.55 | 485.80 | 486.45 | 0.34 | 4,508.03 | 282,834 | 1.12 | 165,543 | 1.52 | 8.05 | 0.37 |
| 65 | 01-Jan | 485.95 | 492.70 | 481.85 | 484.15 | 486.49 | -0.08 | 4,492.72 | 140,497 | 0.56 | 76,846 | 0.70 | 3.74 | 0.17 |
| 66 | 31-Dec | 482.00 | 485.50 | 473.05 | 484.55 | 478.59 | 0.38 | 4,496.43 | 179,438 | 0.71 | 87,672 | 0.80 | 4.20 | 0.20 |
| 67 | 30-Dec | 488.85 | 489.05 | 474.15 | 482.70 | 480.99 | 1.44 | 4,479.26 | 280,779 | 1.11 | 118,224 | 1.08 | 5.69 | 0.26 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND