| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 686.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Diversified FMCG | Face Value: 2 | Low52 Price: 464.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 114,573,353 | Low52 Date: 29-Jan-2025 | SHP: 62.22 / 5.45 / 14.06 / 18.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.26 | ||||
| High/Low Price | Quarter: 592.9 / 464.0 | Month: 571.9 / 497.05 | Week: 571.9 / 526.95 | Day: 554.85 / 542.45 | Float67: 0.23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 550.00 | 551.45 | 510.50 | 526.85 | 534.50 | -4.01 | 6,036.30 | 35,316 | 1.54 | 17,169 | 1.78 | 0.92 | 0.08 |
| 2 | 03-Apr | 542.70 | 554.85 | 542.45 | 548.85 | 549.45 | 0.21 | 6,288.36 | 22,991 | 1.00 | 9,702 | 1.01 | 0.53 | 0.05 |
| 3 | 02-Apr | 547.10 | 553.75 | 539.80 | 547.70 | 546.77 | 0.12 | 6,275.18 | 35,693 | 1.55 | 16,285 | 1.69 | 0.89 | 0.08 |
| 4 | 01-Apr | 566.35 | 571.00 | 544.55 | 547.05 | 551.64 | -3.41 | 6,267.74 | 62,078 | 2.70 | 37,636 | 3.91 | 2.08 | 0.18 |
| 5 | 28-Mar | 550.15 | 571.90 | 549.80 | 566.35 | 565.84 | 2.94 | 6,488.86 | 168,745 | 7.34 | 101,003 | 10.49 | 5.72 | 0.48 |
| 6 | 27-Mar | 547.25 | 555.00 | 526.95 | 550.15 | 542.46 | -0.26 | 6,303.25 | 264,397 | 11.50 | 135,500 | 14.07 | 7.35 | 0.65 |
| 7 | 26-Mar | 554.75 | 554.90 | 541.00 | 551.60 | 548.80 | -0.44 | 6,319.87 | 43,906 | 1.91 | 22,580 | 2.34 | 1.24 | 0.11 |
| 8 | 25-Mar | 558.85 | 563.00 | 543.95 | 554.05 | 552.98 | 0.05 | 6,347.94 | 49,467 | 2.15 | 25,946 | 2.69 | 1.43 | 0.12 |
| 9 | 24-Mar | 554.15 | 557.40 | 546.10 | 553.80 | 553.12 | -0.32 | 6,345.07 | 46,176 | 2.01 | 26,869 | 2.79 | 1.49 | 0.13 |
| 10 | 21-Mar | 564.90 | 567.45 | 552.05 | 555.55 | 558.19 | -1.66 | 6,365.12 | 104,826 | 4.56 | 73,503 | 7.63 | 4.10 | 0.35 |
| 11 | 20-Mar | 547.05 | 566.95 | 545.10 | 564.90 | 559.22 | 3.27 | 6,472.25 | 73,519 | 3.20 | 33,572 | 3.49 | 1.88 | 0.16 |
| 12 | 19-Mar | 552.95 | 555.95 | 540.00 | 547.00 | 548.17 | 0.26 | 6,267.00 | 52,534 | 2.28 | 17,479 | 1.82 | 0.96 | 0.08 |
| 13 | 18-Mar | 540.10 | 552.55 | 537.35 | 545.60 | 543.85 | 1.03 | 6,251.12 | 39,321 | 1.71 | 18,265 | 1.90 | 0.99 | 0.09 |
| 14 | 17-Mar | 534.70 | 546.10 | 531.95 | 540.05 | 539.83 | 1.01 | 6,187.53 | 230,001 | 10.00 | 206,586 | 21.45 | 11.15 | 0.99 |
| 15 | 13-Mar | 538.50 | 544.20 | 529.00 | 534.65 | 536.06 | -0.71 | 6,125.66 | 38,283 | 1.67 | 24,430 | 2.54 | 1.31 | 0.12 |
| 16 | 12-Mar | 522.00 | 549.00 | 515.00 | 538.45 | 536.90 | 2.54 | 6,169.20 | 64,822 | 2.82 | 32,884 | 3.41 | 1.77 | 0.16 |
| 17 | 11-Mar | 510.00 | 536.25 | 505.00 | 525.10 | 521.79 | 0.85 | 6,016.25 | 27,478 | 1.20 | 9,629 | 1.00 | 0.50 | 0.05 |
| 18 | 10-Mar | 525.25 | 536.00 | 518.75 | 520.65 | 525.37 | -1.75 | 5,965.26 | 33,817 | 1.47 | 21,091 | 2.19 | 1.11 | 0.10 |
| 19 | 07-Mar | 540.80 | 550.00 | 522.00 | 529.90 | 536.00 | -0.80 | 6,071.24 | 52,035 | 2.26 | 26,290 | 2.73 | 1.00 | 0.13 |
| 20 | 06-Mar | 539.20 | 554.35 | 531.50 | 534.15 | 541.63 | -1.05 | 6,119.94 | 62,998 | 2.74 | 34,307 | 3.56 | 1.86 | 0.16 |
| 21 | 05-Mar | 530.40 | 543.50 | 515.00 | 539.80 | 539.04 | 1.78 | 6,184.67 | 47,990 | 2.09 | 25,186 | 2.62 | 1.36 | 0.12 |
| 22 | 04-Mar | 518.00 | 533.90 | 505.60 | 530.35 | 523.38 | 1.44 | 6,076.40 | 55,089 | 2.40 | 26,534 | 2.76 | 1.39 | 0.13 |
| 23 | 03-Mar | 508.00 | 527.00 | 497.05 | 522.80 | 508.42 | 2.43 | 5,989.89 | 69,631 | 3.03 | 37,784 | 3.92 | 1.92 | 0.18 |
| 24 | 28-Feb | 505.05 | 524.50 | 505.05 | 510.40 | 511.76 | -2.35 | 5,847.82 | 92,295 | 4.01 | 59,343 | 6.16 | 3.04 | 0.28 |
| 25 | 27-Feb | 523.95 | 547.00 | 515.25 | 522.70 | 524.99 | -1.52 | 5,988.75 | 32,493 | 1.41 | 18,233 | 1.89 | 0.96 | 0.09 |
| 26 | 25-Feb | 532.90 | 544.40 | 518.40 | 530.75 | 529.69 | -0.47 | 6,080.98 | 65,200 | 2.84 | 40,832 | 4.24 | 2.16 | 0.20 |
| 27 | 24-Feb | 555.00 | 555.00 | 529.80 | 533.25 | 538.39 | -4.20 | 6,109.62 | 75,500 | 3.28 | 42,991 | 4.46 | 2.31 | 0.21 |
| 28 | 21-Feb | 561.45 | 569.90 | 552.10 | 556.60 | 557.48 | -2.35 | 6,377.15 | 32,702 | 1.42 | 13,893 | 1.44 | 0.77 | 0.07 |
| 29 | 20-Feb | 567.30 | 579.45 | 552.00 | 570.00 | 563.95 | -1.53 | 6,530.00 | 115,120 | 5.01 | 72,071 | 7.48 | 4.06 | 0.34 |
| 30 | 19-Feb | 506.20 | 587.00 | 503.05 | 578.85 | 571.00 | 13.32 | 6,632.08 | 435,366 | 18.94 | 356,624 | 37.03 | 20.00 | 1.70 |
| 31 | 18-Feb | 516.25 | 522.00 | 504.15 | 510.80 | 510.64 | -1.94 | 5,852.41 | 30,917 | 1.34 | 16,163 | 1.68 | 0.83 | 0.08 |
| 32 | 17-Feb | 521.10 | 539.00 | 504.00 | 520.90 | 517.03 | -0.84 | 5,968.13 | 76,775 | 3.34 | 34,218 | 3.55 | 1.77 | 0.16 |
| 33 | 14-Feb | 524.90 | 554.00 | 508.00 | 525.30 | 526.52 | 0.08 | 6,018.54 | 86,685 | 3.77 | 36,033 | 3.74 | 1.90 | 0.17 |
| 34 | 13-Feb | 531.80 | 545.90 | 521.80 | 524.90 | 532.73 | -0.78 | 6,013.96 | 73,020 | 3.18 | 29,659 | 3.08 | 1.58 | 0.14 |
| 35 | 12-Feb | 547.50 | 547.50 | 517.20 | 529.05 | 529.01 | -2.86 | 6,061.50 | 76,696 | 3.34 | 36,906 | 3.83 | 1.95 | 0.18 |
| 36 | 11-Feb | 555.25 | 560.60 | 530.10 | 544.65 | 542.09 | -2.86 | 6,240.24 | 91,197 | 3.97 | 44,000 | 4.57 | 2.39 | 0.21 |
| 37 | 10-Feb | 592.90 | 592.90 | 552.30 | 560.70 | 567.49 | 1.20 | 6,424.13 | 216,361 | 9.41 | 95,008 | 9.87 | 5.39 | 0.45 |
| 38 | 07-Feb | 553.00 | 562.80 | 542.80 | 554.05 | 550.25 | -1.75 | 6,347.94 | 43,455 | 1.89 | 18,774 | 1.95 | 1.03 | 0.09 |
| 39 | 06-Feb | 551.00 | 572.00 | 547.90 | 563.90 | 563.96 | 1.99 | 6,460.79 | 67,660 | 2.94 | 32,296 | 3.35 | 1.82 | 0.15 |
| 40 | 05-Feb | 553.10 | 563.35 | 540.00 | 552.90 | 552.23 | -0.32 | 6,334.76 | 65,659 | 2.86 | 25,752 | 2.67 | 1.42 | 0.12 |
| 41 | 04-Feb | 544.90 | 575.00 | 544.90 | 554.65 | 557.76 | 2.81 | 6,354.81 | 205,079 | 8.92 | 100,789 | 10.47 | 5.62 | 0.48 |
| 42 | 03-Feb | 540.00 | 579.00 | 523.05 | 539.50 | 552.47 | 0.86 | 6,181.23 | 276,746 | 12.04 | 110,494 | 11.47 | 6.10 | 0.53 |
| 43 | 01-Feb | 506.80 | 545.00 | 495.10 | 534.90 | 528.53 | 5.54 | 6,128.53 | 205,208 | 8.93 | 114,732 | 11.91 | 6.06 | 0.55 |
| 44 | 31-Jan | 491.55 | 510.90 | 486.30 | 506.80 | 502.60 | 2.78 | 5,806.58 | 47,788 | 2.08 | 25,126 | 2.61 | 1.26 | 0.12 |
| 45 | 30-Jan | 495.85 | 498.00 | 485.95 | 493.10 | 491.23 | -0.04 | 5,649.61 | 19,180 | 0.83 | 9,892 | 1.03 | 0.49 | 0.05 |
| 46 | 29-Jan | 475.30 | 499.85 | 464.00 | 493.30 | 480.88 | 2.84 | 5,651.90 | 40,967 | 1.78 | 20,250 | 2.10 | 0.97 | 0.10 |
| 47 | 28-Jan | 483.30 | 487.75 | 468.30 | 479.70 | 475.53 | -1.64 | 5,496.08 | 69,093 | 3.01 | 43,888 | 4.56 | 2.09 | 0.21 |
| 48 | 27-Jan | 488.95 | 491.10 | 464.55 | 487.70 | 479.33 | 0.24 | 5,587.74 | 73,870 | 3.21 | 33,401 | 3.47 | 1.60 | 0.16 |
| 49 | 24-Jan | 479.20 | 490.00 | 477.00 | 486.55 | 483.33 | 1.54 | 5,574.57 | 31,795 | 1.38 | 16,357 | 1.70 | 0.79 | 0.08 |
| 50 | 23-Jan | 474.00 | 482.15 | 470.90 | 479.15 | 477.03 | 0.82 | 5,489.78 | 34,418 | 1.50 | 17,660 | 1.83 | 0.84 | 0.08 |
| 51 | 22-Jan | 484.00 | 484.00 | 474.00 | 475.20 | 477.04 | -1.81 | 5,444.53 | 75,778 | 3.30 | 51,813 | 5.38 | 2.47 | 0.25 |
| 52 | 21-Jan | 493.85 | 494.70 | 480.00 | 483.80 | 486.87 | -2.07 | 5,543.06 | 66,383 | 2.89 | 43,878 | 4.56 | 2.14 | 0.21 |
| 53 | 20-Jan | 493.85 | 497.95 | 487.95 | 493.80 | 492.93 | -0.01 | 5,657.63 | 50,778 | 2.21 | 30,977 | 3.22 | 1.53 | 0.15 |
| 54 | 17-Jan | 489.95 | 496.45 | 487.00 | 493.85 | 492.57 | 0.80 | 5,658.21 | 23,466 | 1.02 | 9,548 | 0.99 | 0.47 | 0.05 |
| 55 | 16-Jan | 495.40 | 498.70 | 485.00 | 489.90 | 490.43 | -1.11 | 5,612.95 | 77,751 | 3.38 | 50,492 | 5.24 | 2.48 | 0.24 |
| 56 | 15-Jan | 496.50 | 498.25 | 489.30 | 495.35 | 494.19 | 0.24 | 5,675.39 | 27,674 | 1.20 | 15,029 | 1.56 | 0.74 | 0.07 |
| 57 | 14-Jan | 492.30 | 500.45 | 486.85 | 494.15 | 492.91 | -0.59 | 5,661.64 | 106,460 | 4.63 | 63,871 | 6.63 | 3.15 | 0.31 |
| 58 | 13-Jan | 482.00 | 500.25 | 482.00 | 497.05 | 493.35 | -0.61 | 5,694.87 | 69,925 | 3.04 | 38,566 | 4.00 | 1.90 | 0.18 |
| 59 | 10-Jan | 506.15 | 506.15 | 493.00 | 500.10 | 499.68 | -1.21 | 5,729.81 | 52,228 | 2.27 | 31,836 | 3.31 | 1.59 | 0.15 |
| 60 | 09-Jan | 510.15 | 511.25 | 502.15 | 506.15 | 506.47 | -0.78 | 5,799.13 | 32,501 | 1.41 | 16,843 | 1.75 | 0.85 | 0.08 |
| 61 | 08-Jan | 510.15 | 512.20 | 503.05 | 510.10 | 507.17 | -0.01 | 5,844.39 | 34,843 | 1.52 | 22,125 | 2.30 | 1.12 | 0.11 |
| 62 | 07-Jan | 510.00 | 514.95 | 504.15 | 510.15 | 508.11 | 0.08 | 5,844.96 | 54,342 | 2.36 | 29,718 | 3.09 | 1.51 | 0.14 |
| 63 | 06-Jan | 525.00 | 527.30 | 507.00 | 509.75 | 511.81 | -1.92 | 5,840.38 | 110,214 | 4.79 | 73,985 | 7.68 | 3.79 | 0.35 |
| 64 | 03-Jan | 524.30 | 525.90 | 515.50 | 519.55 | 519.28 | -0.32 | 5,952.66 | 95,761 | 4.16 | 75,526 | 7.84 | 3.92 | 0.36 |
| 65 | 02-Jan | 519.60 | 525.80 | 514.20 | 521.20 | 520.83 | 0.31 | 5,971.56 | 123,528 | 5.37 | 98,626 | 10.24 | 5.14 | 0.47 |
| 66 | 01-Jan | 516.80 | 526.00 | 514.50 | 519.60 | 519.32 | 0.54 | 5,953.23 | 25,873 | 1.13 | 9,335 | 0.97 | 0.48 | 0.04 |
| 67 | 31-Dec | 519.95 | 524.70 | 510.70 | 516.80 | 516.76 | 0.00 | 5,921.15 | 178,505 | 7.76 | 119,694 | 12.43 | 6.19 | 0.57 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB