| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 273.5 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 400 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 148.3 | Barrier: 180.58; Drift%: 3.44 |
| Basic Industry: Edible Oil | Total Equity: 24,998,910 | Low52 Date: 18-Feb-2026 | SHP: 68.86 / 3.08 / 0.58 / 27.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 298.0 / 190.0 | Month: 213.0 / 182.25 | Week: 191.0 / 166.0 | Day: 189.6 / 177.04 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 189.00 | 189.60 | 177.04 | 187.02 | 180.83 | 3.57 | 467.53 | 13,712 | 6.37 | 2,042 | 3.70 | 0.04 | 3 |
| 2 | 01-Apr | 179.00 | 180.58 | 174.91 | 180.58 | 178.88 | 4.99 | 451.43 | 4,102 | 1.91 | 2,696 | 4.88 | 0.05 | 4 |
| 3 | 30-Mar | 174.89 | 174.89 | 167.70 | 171.99 | 171.85 | 0.01 | 429.96 | 15,242 | 7.08 | 12,077 | 21.88 | 0.21 | 18 |
| 4 | 27-Mar | 184.70 | 184.70 | 170.50 | 171.97 | 172.52 | -3.45 | 429.91 | 18,653 | 8.66 | 14,547 | 26.35 | 0.25 | 21 |
| 5 | 25-Mar | 166.00 | 178.78 | 165.61 | 178.11 | 176.52 | 4.60 | 445.26 | 18,883 | 8.77 | 15,743 | 28.52 | 0.28 | 23 |
| 6 | 24-Mar | 170.88 | 170.88 | 162.00 | 170.27 | 168.22 | 4.62 | 425.66 | 8,913 | 4.14 | 4,432 | 8.03 | 0.07 | 6 |
| 7 | 23-Mar | 168.50 | 169.70 | 162.54 | 162.75 | 165.00 | -4.87 | 406.86 | 11,371 | 5.28 | 7,802 | 14.13 | 0.00 | 11 |
| 8 | 20-Mar | 179.31 | 180.03 | 168.40 | 171.09 | 176.36 | -3.48 | 427.71 | 70,259 | 32.63 | 66,337 | 120.18 | 1.17 | 97 |
| 9 | 19-Mar | 186.00 | 186.00 | 177.00 | 177.26 | 178.94 | -4.86 | 443.13 | 5,072 | 2.36 | 3,765 | 6.82 | 0.07 | 5 |
| 10 | 18-Mar | 182.41 | 186.99 | 177.45 | 186.31 | 182.97 | 3.72 | 465.75 | 5,419 | 2.52 | 3,334 | 6.04 | 0.06 | 5 |
| 11 | 17-Mar | 178.00 | 181.80 | 176.42 | 179.63 | 177.67 | 1.84 | 449.06 | 17,401 | 8.08 | 14,214 | 25.75 | 0.25 | 21 |
| 12 | 16-Mar | 182.00 | 182.87 | 174.99 | 176.39 | 178.50 | -1.35 | 440.96 | 14,035 | 6.52 | 10,148 | 18.38 | 0.18 | 15 |
| 13 | 13-Mar | 185.00 | 185.00 | 173.15 | 178.80 | 178.31 | -0.48 | 446.98 | 24,136 | 11.21 | 21,331 | 38.64 | 0.38 | 31 |
| 14 | 12-Mar | 188.00 | 188.94 | 175.00 | 179.66 | 181.69 | -0.16 | 449.13 | 17,028 | 7.91 | 7,585 | 13.74 | 0.14 | 11 |
| 15 | 11-Mar | 188.00 | 188.99 | 175.97 | 179.95 | 182.24 | -2.33 | 449.86 | 14,073 | 6.54 | 8,451 | 15.31 | 0.15 | 12 |
| 16 | 10-Mar | 185.70 | 185.70 | 179.20 | 184.24 | 183.93 | 3.41 | 460.58 | 3,860 | 1.79 | 2,154 | 3.90 | 0.04 | 3 |
| 17 | 09-Mar | 183.00 | 183.00 | 177.50 | 178.16 | 178.59 | -4.65 | 445.38 | 5,105 | 2.37 | 4,464 | 8.09 | 0.08 | 6 |
| 18 | 06-Mar | 188.89 | 192.40 | 180.10 | 186.84 | 184.28 | 0.59 | 467.08 | 12,977 | 6.03 | 5,625 | 10.19 | 0.10 | 8 |
| 19 | 05-Mar | 182.20 | 192.16 | 182.00 | 185.75 | 187.67 | 1.50 | 464.35 | 9,055 | 4.21 | 2,529 | 4.58 | 0.05 | 4 |
| 20 | 04-Mar | 194.99 | 194.99 | 182.04 | 183.01 | 184.79 | -3.04 | 457.51 | 10,977 | 5.10 | 6,215 | 11.26 | 0.11 | 9 |
| 21 | 02-Mar | 181.50 | 188.75 | 174.41 | 188.75 | 185.58 | 5.00 | 471.85 | 19,576 | 9.09 | 14,057 | 25.47 | 0.26 | 20 |
| 22 | 27-Feb | 174.00 | 179.77 | 174.00 | 179.77 | 176.97 | 5.00 | 449.41 | 23,496 | 10.91 | 22,567 | 40.88 | 0.40 | 33 |
| 23 | 26-Feb | 186.00 | 186.00 | 166.00 | 171.21 | 174.80 | -5.49 | 428.01 | 25,732 | 11.95 | 12,212 | 22.12 | 0.21 | 18 |
| 24 | 25-Feb | 183.99 | 183.99 | 180.00 | 181.16 | 181.63 | 0.17 | 452.88 | 6,601 | 3.07 | 4,137 | 7.49 | 0.08 | 6 |
| 25 | 24-Feb | 191.00 | 191.00 | 180.00 | 180.85 | 183.42 | -0.56 | 452.11 | 13,840 | 6.43 | 5,337 | 9.67 | 0.10 | 8 |
| 26 | 23-Feb | 189.95 | 189.95 | 175.07 | 181.87 | 181.45 | -6.50 | 454.66 | 117,502 | 54.58 | 27,780 | 50.33 | 0.50 | 40 |
| 27 | 20-Feb | 222.00 | 222.00 | 193.50 | 194.52 | 205.90 | -9.48 | 486.28 | 139,652 | 64.86 | 40,635 | 73.61 | 0.84 | 59 |
| 28 | 19-Feb | 179.10 | 216.26 | 176.51 | 214.89 | 209.22 | 19.24 | 537.20 | 437,641 | 203.27 | 150,468 | 272.59 | 3.15 | 219 |
| 29 | 18-Feb | 148.30 | 180.22 | 148.30 | 180.22 | 177.36 | 19.99 | 450.53 | 195,881 | 90.98 | 61,586 | 111.57 | 1.09 | 90 |
| 30 | 17-Feb | 155.30 | 158.65 | 149.25 | 150.19 | 153.87 | -4.45 | 375.46 | 18,100 | 8.41 | 7,400 | 13.41 | 0.11 | 11 |
| 31 | 16-Feb | 165.90 | 165.90 | 155.01 | 157.19 | 158.50 | -2.78 | 392.96 | 14,918 | 6.93 | 6,565 | 11.89 | 0.10 | 10 |
| 32 | 13-Feb | 155.00 | 162.70 | 152.10 | 161.69 | 159.27 | 5.86 | 404.21 | 11,365 | 5.28 | 6,523 | 11.82 | 0.10 | 9 |
| 33 | 12-Feb | 171.90 | 171.90 | 150.10 | 152.74 | 156.73 | -9.14 | 381.83 | 43,558 | 20.23 | 26,759 | 48.48 | 0.42 | 39 |
| 34 | 11-Feb | 173.00 | 182.00 | 167.00 | 168.11 | 173.64 | -1.20 | 420.26 | 10,846 | 5.04 | 6,248 | 11.32 | 0.11 | 9 |
| 35 | 10-Feb | 173.95 | 173.95 | 168.38 | 170.15 | 171.06 | 0.94 | 425.36 | 4,114 | 1.91 | 1,893 | 3.43 | 0.03 | 3 |
| 36 | 09-Feb | 174.00 | 177.04 | 168.20 | 168.56 | 170.66 | -0.89 | 421.38 | 4,294 | 1.99 | 2,860 | 5.18 | 0.05 | 4 |
| 37 | 06-Feb | 174.50 | 174.50 | 169.25 | 170.08 | 171.44 | -1.57 | 425.18 | 2,512 | 1.17 | 1,332 | 2.41 | 0.02 | 2 |
| 38 | 05-Feb | 176.00 | 176.99 | 170.35 | 172.79 | 174.51 | 0.33 | 431.96 | 6,499 | 3.02 | 1,937 | 3.51 | 0.03 | 3 |
| 39 | 04-Feb | 178.50 | 178.50 | 167.01 | 172.22 | 172.11 | 1.51 | 430.53 | 12,893 | 5.99 | 6,139 | 11.12 | 0.11 | 9 |
| 40 | 03-Feb | 171.10 | 172.08 | 166.31 | 169.65 | 169.37 | 0.41 | 424.11 | 10,671 | 4.96 | 6,759 | 12.24 | 0.11 | 10 |
| 41 | 02-Feb | 180.99 | 180.99 | 165.30 | 168.96 | 171.59 | -5.25 | 422.38 | 5,176 | 2.40 | 2,623 | 4.75 | 0.05 | 4 |
| 42 | 01-Feb | 165.99 | 187.00 | 160.51 | 178.32 | 167.47 | 11.12 | 445.78 | 11,300 | 5.25 | 4,205 | 7.62 | 0.07 | 6 |
| 43 | 30-Jan | 174.22 | 174.22 | 155.30 | 160.48 | 168.12 | -4.06 | 401.18 | 10,521 | 4.89 | 4,112 | 7.45 | 0.07 | 6 |
| 44 | 29-Jan | 165.00 | 172.00 | 153.95 | 167.27 | 161.90 | 3.34 | 418.16 | 33,329 | 15.48 | 15,347 | 27.80 | 0.25 | 22 |
| 45 | 28-Jan | 169.00 | 169.00 | 156.94 | 161.87 | 164.34 | -4.15 | 404.66 | 13,632 | 6.33 | 6,672 | 12.09 | 0.11 | 10 |
| 46 | 27-Jan | 170.00 | 171.97 | 164.90 | 168.87 | 167.99 | -1.02 | 422.16 | 8,128 | 3.78 | 2,541 | 4.60 | 0.04 | 4 |
| 47 | 23-Jan | 173.00 | 173.00 | 168.15 | 170.61 | 171.08 | 1.81 | 426.51 | 4,126 | 1.92 | 2,597 | 4.70 | 0.04 | 4 |
| 48 | 22-Jan | 159.55 | 168.85 | 159.20 | 167.58 | 165.94 | 2.60 | 418.93 | 7,341 | 3.41 | 1,483 | 2.69 | 0.02 | 2 |
| 49 | 21-Jan | 163.00 | 170.95 | 161.11 | 163.33 | 166.36 | -1.23 | 408.31 | 15,613 | 7.25 | 3,799 | 6.88 | 0.06 | 6 |
| 50 | 20-Jan | 176.18 | 177.80 | 161.02 | 165.37 | 171.12 | -4.41 | 413.41 | 37,324 | 17.34 | 15,129 | 27.41 | 0.26 | 22 |
| 51 | 19-Jan | 184.00 | 188.99 | 161.35 | 173.00 | 184.34 | -5.96 | 432.00 | 25,441 | 11.82 | 4,050 | 7.34 | 0.07 | 6 |
| 52 | 16-Jan | 184.45 | 184.45 | 182.00 | 183.96 | 183.55 | -1.07 | 459.88 | 23,961 | 11.13 | 21,771 | 39.44 | 0.40 | 32 |
| 53 | 14-Jan | 190.00 | 190.00 | 182.00 | 185.95 | 186.11 | -2.13 | 464.85 | 9,058 | 4.21 | 5,589 | 10.13 | 0.10 | 8 |
| 54 | 13-Jan | 190.00 | 190.00 | 185.55 | 189.99 | 189.07 | 0.32 | 474.95 | 2,152 | 1.00 | 551 | 1.00 | 0.01 | 1 |
| 55 | 12-Jan | 188.99 | 194.00 | 184.60 | 189.38 | 187.31 | 0.68 | 473.43 | 6,504 | 3.02 | 3,435 | 6.22 | 0.06 | 5 |
| 56 | 09-Jan | 188.80 | 189.01 | 185.10 | 188.10 | 187.68 | 1.57 | 470.23 | 9,789 | 4.55 | 4,731 | 8.57 | 0.09 | 7 |
| 57 | 08-Jan | 194.00 | 194.00 | 182.15 | 185.20 | 190.03 | -3.26 | 462.98 | 6,940 | 3.22 | 3,539 | 6.41 | 0.07 | 5 |
| 58 | 07-Jan | 195.00 | 196.99 | 190.50 | 191.45 | 193.28 | -1.32 | 478.60 | 8,199 | 3.81 | 3,949 | 7.15 | 0.08 | 6 |
| 59 | 06-Jan | 200.00 | 200.00 | 190.00 | 194.02 | 196.30 | -2.16 | 485.03 | 10,324 | 4.80 | 4,215 | 7.64 | 0.08 | 6 |
| 60 | 05-Jan | 201.50 | 201.90 | 197.15 | 198.30 | 199.36 | -0.71 | 495.73 | 4,546 | 2.11 | 1,024 | 1.86 | 0.02 | 1 |
| 61 | 02-Jan | 204.90 | 207.50 | 197.35 | 199.72 | 202.12 | -2.27 | 499.28 | 19,404 | 9.01 | 6,485 | 11.75 | 0.13 | 9 |
| 62 | 01-Jan | 204.95 | 207.50 | 200.30 | 204.36 | 204.93 | 0.00 | 510.88 | 24,233 | 11.26 | 17,581 | 31.85 | 0.36 | 26 |
| 63 | 31-Dec | 205.00 | 209.00 | 201.00 | 204.35 | 204.72 | 0.37 | 510.85 | 32,431 | 15.06 | 22,229 | 40.27 | 0.46 | 32 |
| 64 | 30-Dec | 203.00 | 205.00 | 197.05 | 203.60 | 201.73 | 1.29 | 508.98 | 24,511 | 11.38 | 14,204 | 25.73 | 0.29 | 21 |
| 65 | 29-Dec | 200.00 | 207.60 | 193.50 | 201.00 | 198.96 | -0.05 | 502.00 | 29,521 | 13.71 | 18,616 | 33.72 | 0.37 | 27 |
| 66 | 26-Dec | 199.25 | 202.80 | 198.80 | 201.10 | 201.14 | 1.51 | 502.73 | 7,896 | 3.67 | 3,251 | 5.89 | 0.07 | 5 |
| 67 | 24-Dec | 186.00 | 204.85 | 186.00 | 198.10 | 196.46 | 4.26 | 495.23 | 124,435 | 57.80 | 64,774 | 117.34 | 1.27 | 94 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP