| 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: 421.5 | Barrier: -; Drift%: - |
| Basic Industry: Diversified FMCG | Total Equity: 114,573,353 | Low52 Date: 07-Apr-2025 | SHP: 62.22 / 5.24 / 14.56 / 17.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.56 | ||||
| High/Low Price | Quarter: 592.9 / 464.0 | Month: 571.9 / 497.05 | Week: 533.7 / 511.9 | Day: 578.45 / 545.35 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 566.30 | 578.45 | 545.35 | 549.10 | 556.35 | -2.07 | 6,291.22 | 532,245 | 23.15 | 414,591 | 42.73 | 23.07 | 2.01 |
| 2 | 20-May | 558.00 | 566.50 | 535.75 | 560.70 | 551.09 | 5.35 | 6,424.13 | 773,864 | 33.66 | 468,709 | 48.31 | 25.83 | 2.28 |
| 3 | 19-May | 529.15 | 534.80 | 521.00 | 532.25 | 529.16 | 1.13 | 6,098.17 | 91,289 | 3.97 | 46,130 | 4.75 | 2.44 | 0.22 |
| 4 | 16-May | 514.65 | 530.20 | 514.65 | 526.30 | 524.96 | 0.73 | 6,030.00 | 97,504 | 4.24 | 51,384 | 5.30 | 2.70 | 0.25 |
| 5 | 15-May | 523.55 | 524.30 | 518.00 | 522.50 | 520.93 | -0.20 | 5,986.46 | 49,518 | 2.15 | 32,835 | 3.38 | 1.71 | 0.16 |
| 6 | 14-May | 515.00 | 525.70 | 511.90 | 523.55 | 519.71 | 1.67 | 5,998.49 | 78,509 | 3.41 | 46,091 | 4.75 | 2.40 | 0.22 |
| 7 | 13-May | 518.20 | 533.70 | 513.85 | 514.95 | 522.35 | -0.63 | 5,899.95 | 111,497 | 4.85 | 61,053 | 6.29 | 3.19 | 0.30 |
| 8 | 12-May | 521.00 | 533.00 | 515.90 | 518.20 | 524.29 | 0.95 | 5,937.19 | 119,880 | 5.21 | 74,469 | 7.67 | 3.90 | 0.36 |
| 9 | 09-May | 493.60 | 528.00 | 493.60 | 513.30 | 505.17 | 0.68 | 5,881.05 | 145,312 | 6.32 | 95,897 | 9.88 | 4.84 | 0.47 |
| 10 | 08-May | 515.00 | 524.85 | 508.00 | 509.85 | 515.56 | -1.17 | 5,841.52 | 55,798 | 2.43 | 32,940 | 3.39 | 1.70 | 0.16 |
| 11 | 07-May | 516.05 | 520.60 | 511.25 | 515.90 | 515.89 | -0.86 | 5,910.84 | 98,508 | 4.28 | 61,250 | 6.31 | 3.16 | 0.30 |
| 12 | 06-May | 536.55 | 537.00 | 515.00 | 520.35 | 523.59 | -2.52 | 5,961.82 | 73,032 | 3.18 | 45,427 | 4.68 | 2.38 | 0.22 |
| 13 | 05-May | 530.00 | 543.00 | 526.25 | 533.80 | 532.54 | 2.43 | 6,115.93 | 188,856 | 8.21 | 108,334 | 11.17 | 5.77 | 0.53 |
| 14 | 02-May | 530.00 | 539.10 | 519.80 | 521.15 | 525.83 | -2.62 | 5,970.99 | 103,813 | 4.52 | 67,379 | 6.94 | 3.54 | 0.33 |
| 15 | 30-Apr | 542.80 | 546.70 | 531.10 | 535.15 | 538.56 | -2.30 | 6,131.39 | 75,347 | 3.28 | 47,642 | 4.91 | 2.57 | 0.23 |
| 16 | 29-Apr | 555.00 | 559.00 | 546.15 | 547.75 | 549.80 | -0.54 | 6,275.76 | 54,038 | 2.35 | 28,462 | 2.93 | 1.56 | 0.14 |
| 17 | 28-Apr | 550.00 | 568.85 | 549.00 | 550.75 | 557.76 | 0.71 | 6,310.13 | 113,747 | 4.95 | 56,883 | 5.86 | 3.17 | 0.28 |
| 18 | 25-Apr | 551.00 | 560.05 | 541.00 | 546.85 | 551.25 | -1.37 | 6,265.44 | 108,675 | 4.73 | 57,381 | 5.91 | 3.16 | 0.28 |
| 19 | 24-Apr | 563.00 | 567.20 | 541.70 | 554.45 | 554.44 | -2.26 | 6,352.52 | 180,327 | 7.84 | 112,382 | 11.58 | 6.23 | 0.55 |
| 20 | 23-Apr | 579.00 | 585.60 | 564.00 | 567.25 | 572.02 | -1.48 | 6,499.17 | 145,769 | 6.34 | 72,612 | 7.48 | 4.15 | 0.35 |
| 21 | 22-Apr | 579.00 | 579.00 | 563.40 | 575.80 | 571.28 | 0.44 | 6,597.13 | 56,313 | 2.45 | 23,932 | 2.47 | 1.37 | 0.12 |
| 22 | 21-Apr | 580.80 | 582.90 | 563.00 | 573.25 | 570.09 | -2.20 | 6,567.92 | 140,969 | 6.13 | 61,633 | 6.35 | 3.51 | 0.30 |
| 23 | 17-Apr | 600.00 | 601.00 | 584.50 | 586.15 | 590.56 | -2.06 | 6,715.72 | 48,678 | 2.12 | 23,611 | 2.43 | 1.39 | 0.11 |
| 24 | 16-Apr | 573.05 | 608.00 | 565.00 | 598.50 | 590.89 | 4.44 | 6,857.22 | 135,453 | 5.89 | 61,760 | 6.37 | 3.65 | 0.30 |
| 25 | 15-Apr | 583.00 | 583.00 | 571.00 | 573.05 | 576.22 | 0.24 | 6,565.63 | 57,706 | 2.51 | 31,819 | 3.28 | 1.83 | 0.15 |
| 26 | 11-Apr | 553.65 | 586.10 | 553.65 | 571.65 | 571.58 | 4.03 | 6,549.59 | 109,283 | 4.75 | 51,470 | 5.30 | 2.94 | 0.25 |
| 27 | 09-Apr | 542.05 | 558.65 | 541.55 | 549.50 | 550.05 | -0.15 | 6,295.81 | 41,113 | 1.79 | 17,687 | 1.82 | 0.97 | 0.08 |
| 28 | 08-Apr | 558.00 | 564.95 | 538.15 | 550.30 | 549.95 | -0.05 | 6,304.97 | 73,471 | 3.20 | 31,573 | 3.25 | 1.74 | 0.15 |
| 29 | 07-Apr | 421.50 | 553.05 | 421.50 | 550.55 | 524.24 | 4.50 | 6,307.84 | 145,391 | 6.32 | 66,402 | 6.84 | 3.48 | 0.32 |
| 30 | 04-Apr | 550.00 | 551.45 | 510.50 | 526.85 | 534.50 | -4.01 | 6,036.30 | 35,316 | 1.54 | 17,169 | 1.77 | 0.92 | 0.08 |
| 31 | 03-Apr | 542.70 | 554.85 | 542.45 | 548.85 | 549.45 | 0.21 | 6,288.36 | 22,991 | 1.00 | 9,702 | 1.00 | 0.53 | 0.05 |
| 32 | 02-Apr | 547.10 | 553.75 | 539.80 | 547.70 | 546.77 | 0.12 | 6,275.18 | 35,693 | 1.55 | 16,285 | 1.68 | 0.89 | 0.08 |
| 33 | 01-Apr | 566.35 | 571.00 | 544.55 | 547.05 | 551.64 | -3.41 | 6,267.74 | 62,078 | 2.70 | 37,636 | 3.88 | 2.08 | 0.18 |
| 34 | 28-Mar | 550.15 | 571.90 | 549.80 | 566.35 | 565.84 | 2.94 | 6,488.86 | 168,745 | 7.34 | 101,003 | 10.41 | 5.72 | 0.48 |
| 35 | 27-Mar | 547.25 | 555.00 | 526.95 | 550.15 | 542.46 | -0.26 | 6,303.25 | 264,397 | 11.50 | 135,500 | 13.96 | 7.35 | 0.65 |
| 36 | 26-Mar | 554.75 | 554.90 | 541.00 | 551.60 | 548.80 | -0.44 | 6,319.87 | 43,906 | 1.91 | 22,580 | 2.33 | 1.24 | 0.11 |
| 37 | 25-Mar | 558.85 | 563.00 | 543.95 | 554.05 | 552.98 | 0.05 | 6,347.94 | 49,467 | 2.15 | 25,946 | 2.67 | 1.43 | 0.12 |
| 38 | 24-Mar | 554.15 | 557.40 | 546.10 | 553.80 | 553.12 | -0.32 | 6,345.07 | 46,176 | 2.01 | 26,869 | 2.77 | 1.49 | 0.13 |
| 39 | 21-Mar | 564.90 | 567.45 | 552.05 | 555.55 | 558.19 | -1.66 | 6,365.12 | 104,826 | 4.56 | 73,503 | 7.58 | 4.10 | 0.35 |
| 40 | 20-Mar | 547.05 | 566.95 | 545.10 | 564.90 | 559.22 | 3.27 | 6,472.25 | 73,519 | 3.20 | 33,572 | 3.46 | 1.88 | 0.16 |
| 41 | 19-Mar | 552.95 | 555.95 | 540.00 | 547.00 | 548.17 | 0.26 | 6,267.00 | 52,534 | 2.28 | 17,479 | 1.80 | 0.96 | 0.08 |
| 42 | 18-Mar | 540.10 | 552.55 | 537.35 | 545.60 | 543.85 | 1.03 | 6,251.12 | 39,321 | 1.71 | 18,265 | 1.88 | 0.99 | 0.09 |
| 43 | 17-Mar | 534.70 | 546.10 | 531.95 | 540.05 | 539.83 | 1.01 | 6,187.53 | 230,001 | 10.00 | 206,586 | 21.29 | 11.15 | 0.99 |
| 44 | 13-Mar | 538.50 | 544.20 | 529.00 | 534.65 | 536.06 | -0.71 | 6,125.66 | 38,283 | 1.67 | 24,430 | 2.52 | 1.31 | 0.12 |
| 45 | 12-Mar | 522.00 | 549.00 | 515.00 | 538.45 | 536.90 | 2.54 | 6,169.20 | 64,822 | 2.82 | 32,884 | 3.39 | 1.77 | 0.16 |
| 46 | 11-Mar | 510.00 | 536.25 | 505.00 | 525.10 | 521.79 | 0.85 | 6,016.25 | 27,478 | 1.20 | 9,629 | 0.99 | 0.50 | 0.05 |
| 47 | 10-Mar | 525.25 | 536.00 | 518.75 | 520.65 | 525.37 | -1.75 | 5,965.26 | 33,817 | 1.47 | 21,091 | 2.17 | 1.11 | 0.10 |
| 48 | 07-Mar | 540.80 | 550.00 | 522.00 | 529.90 | 536.00 | -0.80 | 6,071.24 | 52,035 | 2.26 | 26,290 | 2.71 | 1.00 | 0.13 |
| 49 | 06-Mar | 539.20 | 554.35 | 531.50 | 534.15 | 541.63 | -1.05 | 6,119.94 | 62,998 | 2.74 | 34,307 | 3.54 | 1.86 | 0.16 |
| 50 | 05-Mar | 530.40 | 543.50 | 515.00 | 539.80 | 539.04 | 1.78 | 6,184.67 | 47,990 | 2.09 | 25,186 | 2.60 | 1.36 | 0.12 |
| 51 | 04-Mar | 518.00 | 533.90 | 505.60 | 530.35 | 523.38 | 1.44 | 6,076.40 | 55,089 | 2.40 | 26,534 | 2.73 | 1.39 | 0.13 |
| 52 | 03-Mar | 508.00 | 527.00 | 497.05 | 522.80 | 508.42 | 2.43 | 5,989.89 | 69,631 | 3.03 | 37,784 | 3.89 | 1.92 | 0.18 |
| 53 | 28-Feb | 505.05 | 524.50 | 505.05 | 510.40 | 511.76 | -2.35 | 5,847.82 | 92,295 | 4.01 | 59,343 | 6.12 | 3.04 | 0.28 |
| 54 | 27-Feb | 523.95 | 547.00 | 515.25 | 522.70 | 524.99 | -1.52 | 5,988.75 | 32,493 | 1.41 | 18,233 | 1.88 | 0.96 | 0.09 |
| 55 | 25-Feb | 532.90 | 544.40 | 518.40 | 530.75 | 529.69 | -0.47 | 6,080.98 | 65,200 | 2.84 | 40,832 | 4.21 | 2.16 | 0.20 |
| 56 | 24-Feb | 555.00 | 555.00 | 529.80 | 533.25 | 538.39 | -4.20 | 6,109.62 | 75,500 | 3.28 | 42,991 | 4.43 | 2.31 | 0.21 |
| 57 | 21-Feb | 561.45 | 569.90 | 552.10 | 556.60 | 557.48 | -2.35 | 6,377.15 | 32,702 | 1.42 | 13,893 | 1.43 | 0.77 | 0.07 |
| 58 | 20-Feb | 567.30 | 579.45 | 552.00 | 570.00 | 563.95 | -1.53 | 6,530.00 | 115,120 | 5.01 | 72,071 | 7.43 | 4.06 | 0.34 |
| 59 | 19-Feb | 506.20 | 587.00 | 503.05 | 578.85 | 571.00 | 13.32 | 6,632.08 | 435,366 | 18.94 | 356,624 | 36.75 | 20.00 | 1.70 |
| 60 | 18-Feb | 516.25 | 522.00 | 504.15 | 510.80 | 510.64 | -1.94 | 5,852.41 | 30,917 | 1.34 | 16,163 | 1.67 | 0.83 | 0.08 |
| 61 | 17-Feb | 521.10 | 539.00 | 504.00 | 520.90 | 517.03 | -0.84 | 5,968.13 | 76,775 | 3.34 | 34,218 | 3.53 | 1.77 | 0.16 |
| 62 | 14-Feb | 524.90 | 554.00 | 508.00 | 525.30 | 526.52 | 0.08 | 6,018.54 | 86,685 | 3.77 | 36,033 | 3.71 | 1.90 | 0.17 |
| 63 | 13-Feb | 531.80 | 545.90 | 521.80 | 524.90 | 532.73 | -0.78 | 6,013.96 | 73,020 | 3.18 | 29,659 | 3.06 | 1.58 | 0.14 |
| 64 | 12-Feb | 547.50 | 547.50 | 517.20 | 529.05 | 529.01 | -2.86 | 6,061.50 | 76,696 | 3.34 | 36,906 | 3.80 | 1.95 | 0.18 |
| 65 | 11-Feb | 555.25 | 560.60 | 530.10 | 544.65 | 542.09 | -2.86 | 6,240.24 | 91,197 | 3.97 | 44,000 | 4.53 | 2.39 | 0.21 |
| 66 | 10-Feb | 592.90 | 592.90 | 552.30 | 560.70 | 567.49 | 1.20 | 6,424.13 | 216,361 | 9.41 | 95,008 | 9.79 | 5.39 | 0.45 |
| 67 | 07-Feb | 553.00 | 562.80 | 542.80 | 554.05 | 550.25 | -1.75 | 6,347.94 | 43,455 | 1.89 | 18,774 | 1.93 | 1.03 | 0.09 |
Similar Stocks: HINDUNILVR ITC HNDFDS GODAVARIB