| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 310.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 112.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 24,998,910 | Low52 Date: | SHP: 68.86 / 2.41 / 1.38 / 27.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 298.0 / 190.0 | Month: 258.5 / 208.0 | Week: 228.75 / 211.6 | Day: 224.9 / 218.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 220.60 | 224.90 | 218.20 | 220.30 | 220.55 | 0.36 | 550.73 | 53,600 | 133.67 | 48,000 | 119.70 | 1.06 | 70 |
| 2 | 10-Jul | 220.00 | 223.95 | 214.05 | 219.50 | 218.49 | 0.14 | 548.73 | 23,200 | 57.86 | 17,200 | 42.89 | 0.38 | 25 |
| 3 | 09-Jul | 220.00 | 223.50 | 217.15 | 219.20 | 219.75 | -0.95 | 547.98 | 47,200 | 117.71 | 39,600 | 98.75 | 0.87 | 58 |
| 4 | 08-Jul | 213.00 | 225.00 | 209.30 | 221.30 | 216.01 | 5.48 | 553.23 | 55,600 | 138.65 | 46,400 | 115.71 | 1.00 | 68 |
| 5 | 07-Jul | 217.00 | 218.85 | 208.60 | 209.80 | 211.39 | -2.37 | 524.48 | 90,400 | 225.44 | 79,600 | 198.50 | 1.68 | 116 |
| 6 | 04-Jul | 218.90 | 219.50 | 212.90 | 214.90 | 215.22 | -1.87 | 537.23 | 9,600 | 23.94 | 7,200 | 17.96 | 0.15 | 11 |
| 7 | 03-Jul | 220.40 | 221.00 | 215.85 | 219.00 | 218.16 | 1.11 | 547.00 | 6,000 | 14.96 | 4,800 | 11.97 | 0.10 | 7 |
| 8 | 02-Jul | 220.65 | 220.65 | 211.60 | 216.60 | 214.97 | -1.12 | 541.48 | 42,000 | 104.74 | 34,800 | 86.78 | 0.75 | 51 |
| 9 | 01-Jul | 224.00 | 225.10 | 217.00 | 219.05 | 219.74 | -1.86 | 547.60 | 8,800 | 21.95 | 6,400 | 15.96 | 0.14 | 9 |
| 10 | 30-Jun | 219.95 | 228.75 | 215.25 | 223.20 | 221.59 | 1.87 | 557.98 | 9,600 | 23.94 | 6,000 | 14.96 | 0.13 | 9 |
| 11 | 27-Jun | 222.00 | 222.00 | 218.60 | 219.10 | 219.95 | -0.02 | 547.73 | 2,400 | 5.99 | 1,600 | 3.99 | 0.04 | 2 |
| 12 | 26-Jun | 219.25 | 220.95 | 216.75 | 219.15 | 219.80 | 0.14 | 547.85 | 30,400 | 75.81 | 29,200 | 72.82 | 0.64 | 43 |
| 13 | 25-Jun | 222.00 | 224.80 | 218.05 | 218.85 | 220.70 | -0.11 | 547.10 | 6,400 | 15.96 | 3,600 | 8.98 | 0.08 | 5 |
| 14 | 24-Jun | 225.00 | 225.00 | 218.00 | 219.10 | 220.79 | 0.69 | 547.73 | 9,200 | 22.94 | 6,000 | 14.96 | 0.13 | 9 |
| 15 | 23-Jun | 226.30 | 226.70 | 216.00 | 217.60 | 220.03 | -3.16 | 543.98 | 8,000 | 19.95 | 6,400 | 15.96 | 0.14 | 9 |
| 16 | 20-Jun | 221.50 | 228.00 | 221.15 | 224.70 | 224.65 | 2.60 | 561.73 | 7,200 | 17.96 | 6,400 | 15.96 | 0.14 | 9 |
| 17 | 19-Jun | 225.00 | 225.00 | 218.10 | 219.00 | 221.29 | -0.90 | 547.00 | 3,200 | 7.98 | 2,000 | 4.99 | 0.04 | 3 |
| 18 | 18-Jun | 228.00 | 228.00 | 216.00 | 221.00 | 221.57 | -0.85 | 552.00 | 6,400 | 15.96 | 4,800 | 11.97 | 0.11 | 7 |
| 19 | 17-Jun | 224.95 | 224.95 | 220.05 | 222.90 | 222.25 | 0.59 | 557.23 | 9,200 | 22.94 | 6,000 | 14.96 | 0.13 | 9 |
| 20 | 16-Jun | 228.90 | 228.90 | 216.05 | 221.60 | 222.66 | 0.00 | 553.98 | 11,200 | 27.93 | 7,600 | 18.95 | 0.17 | 11 |
| 21 | 13-Jun | 224.75 | 227.45 | 220.00 | 221.60 | 222.98 | -1.64 | 553.98 | 7,200 | 17.96 | 5,200 | 12.97 | 0.12 | 8 |
| 22 | 12-Jun | 229.00 | 234.70 | 220.00 | 225.30 | 225.56 | -0.53 | 563.23 | 10,000 | 24.94 | 6,800 | 16.96 | 0.15 | 10 |
| 23 | 11-Jun | 239.00 | 239.00 | 225.10 | 226.50 | 229.46 | -0.15 | 566.23 | 8,800 | 21.95 | 7,200 | 17.96 | 0.17 | 11 |
| 24 | 10-Jun | 230.00 | 234.95 | 224.25 | 226.85 | 228.64 | 0.47 | 567.10 | 16,400 | 40.90 | 11,600 | 28.93 | 0.27 | 17 |
| 25 | 09-Jun | 226.05 | 243.45 | 218.55 | 225.80 | 228.46 | -4.97 | 564.48 | 26,000 | 64.84 | 17,600 | 43.89 | 0.40 | 26 |
| 26 | 06-Jun | 239.85 | 243.80 | 229.15 | 237.60 | 239.52 | -0.17 | 593.97 | 7,200 | 17.96 | 5,600 | 13.97 | 0.13 | 8 |
| 27 | 05-Jun | 239.45 | 242.95 | 237.00 | 238.00 | 239.62 | 1.91 | 594.00 | 4,800 | 11.97 | 3,600 | 8.98 | 0.09 | 5 |
| 28 | 04-Jun | 249.00 | 249.00 | 232.25 | 233.55 | 237.50 | -4.63 | 583.85 | 10,800 | 26.93 | 9,200 | 22.94 | 0.22 | 13 |
| 29 | 03-Jun | 248.00 | 248.00 | 238.00 | 244.90 | 242.06 | -0.75 | 612.22 | 4,000 | 9.98 | 3,600 | 8.98 | 0.09 | 5 |
| 30 | 02-Jun | 254.00 | 254.00 | 240.00 | 246.75 | 247.71 | -2.08 | 616.85 | 8,000 | 19.95 | 6,000 | 14.96 | 0.15 | 9 |
| 31 | 30-May | 253.65 | 253.65 | 245.10 | 252.00 | 248.54 | 1.55 | 629.00 | 2,400 | 5.99 | 2,000 | 4.99 | 0.05 | 3 |
| 32 | 29-May | 247.90 | 255.70 | 247.00 | 248.15 | 249.97 | 1.06 | 620.35 | 11,600 | 28.93 | 8,000 | 19.95 | 0.20 | 12 |
| 33 | 28-May | 240.00 | 247.80 | 240.00 | 245.55 | 245.39 | 4.05 | 613.85 | 14,000 | 34.91 | 12,000 | 29.93 | 0.29 | 18 |
| 34 | 27-May | 237.00 | 239.45 | 230.00 | 236.00 | 236.67 | 1.35 | 589.00 | 10,000 | 24.94 | 7,200 | 17.96 | 0.17 | 11 |
| 35 | 26-May | 244.60 | 244.60 | 232.00 | 232.85 | 236.45 | 1.64 | 582.10 | 9,600 | 23.94 | 8,000 | 19.95 | 0.19 | 12 |
| 36 | 23-May | 238.00 | 239.50 | 226.00 | 229.10 | 232.04 | -2.51 | 572.73 | 10,400 | 25.94 | 7,200 | 17.96 | 0.17 | 11 |
| 37 | 22-May | 239.85 | 239.85 | 228.50 | 235.00 | 233.33 | -1.24 | 587.00 | 6,000 | 14.96 | 4,800 | 11.97 | 0.11 | 7 |
| 38 | 21-May | 238.00 | 240.00 | 230.05 | 237.95 | 235.64 | 0.83 | 594.85 | 7,600 | 18.95 | 5,600 | 13.97 | 0.13 | 8 |
| 39 | 20-May | 239.90 | 240.80 | 231.00 | 236.00 | 236.12 | 2.05 | 589.00 | 3,600 | 8.98 | 2,400 | 5.99 | 0.06 | 4 |
| 40 | 19-May | 235.00 | 243.75 | 222.00 | 231.25 | 230.74 | 0.87 | 578.10 | 18,800 | 46.88 | 12,400 | 30.92 | 0.29 | 23 |
| 41 | 16-May | 258.00 | 258.50 | 223.10 | 229.25 | 242.64 | -8.30 | 573.10 | 21,200 | 52.87 | 16,800 | 41.90 | 0.41 | 31 |
| 42 | 15-May | 246.00 | 256.00 | 240.00 | 250.00 | 242.39 | 4.08 | 624.00 | 118,000 | 294.26 | 114,400 | 285.29 | 2.77 | 211 |
| 43 | 14-May | 239.90 | 243.50 | 233.05 | 240.20 | 239.53 | 1.78 | 600.47 | 7,200 | 17.96 | 6,000 | 14.96 | 0.14 | 11 |
| 44 | 13-May | 237.25 | 242.50 | 230.00 | 236.00 | 234.26 | 1.72 | 589.00 | 8,800 | 21.95 | 6,000 | 14.96 | 0.14 | 11 |
| 45 | 12-May | 219.75 | 237.50 | 219.75 | 232.00 | 227.70 | 6.64 | 579.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.06 | 5 |
| 46 | 09-May | 220.00 | 220.00 | 208.00 | 217.55 | 213.04 | 0.79 | 543.85 | 7,200 | 17.96 | 5,200 | 12.97 | 0.11 | 10 |
| 47 | 08-May | 220.90 | 220.90 | 214.00 | 215.85 | 217.27 | -0.74 | 539.60 | 5,200 | 12.97 | 4,400 | 10.97 | 0.10 | 8 |
| 48 | 07-May | 221.00 | 221.00 | 213.00 | 217.45 | 217.49 | -2.31 | 543.60 | 6,800 | 16.96 | 4,800 | 11.97 | 0.10 | 9 |
| 49 | 06-May | 219.20 | 223.40 | 215.00 | 222.60 | 219.41 | 2.82 | 556.48 | 13,600 | 33.92 | 9,200 | 22.94 | 0.20 | 17 |
| 50 | 05-May | 217.00 | 222.70 | 214.10 | 216.50 | 217.82 | -0.23 | 541.23 | 6,000 | 14.96 | 4,800 | 11.97 | 0.10 | 9 |
| 51 | 02-May | 216.00 | 223.00 | 214.00 | 217.00 | 218.80 | 1.52 | 542.00 | 9,600 | 23.94 | 6,800 | 16.96 | 0.15 | 13 |
| 52 | 30-Apr | 216.95 | 216.95 | 212.10 | 213.75 | 214.93 | -1.54 | 534.35 | 2,800 | 6.98 | 1,200 | 2.99 | 0.03 | 2 |
| 53 | 29-Apr | 218.95 | 220.00 | 212.10 | 217.10 | 216.40 | -0.30 | 542.73 | 5,600 | 13.97 | 4,000 | 9.98 | 0.09 | 7 |
| 54 | 28-Apr | 216.55 | 217.90 | 209.00 | 217.75 | 214.14 | 1.40 | 544.35 | 8,800 | 21.95 | 6,800 | 16.96 | 0.15 | 13 |
| 55 | 25-Apr | 218.00 | 218.00 | 210.00 | 214.75 | 211.56 | 0.35 | 536.85 | 8,000 | 19.95 | 6,000 | 14.96 | 0.13 | 11 |
| 56 | 24-Apr | 212.90 | 217.55 | 210.50 | 214.00 | 213.76 | 1.18 | 534.00 | 4,400 | 10.97 | 2,800 | 6.98 | 0.06 | 5 |
| 57 | 23-Apr | 204.50 | 213.00 | 198.00 | 211.50 | 206.26 | 4.88 | 528.73 | 18,000 | 44.89 | 11,200 | 27.93 | 0.23 | 21 |
| 58 | 22-Apr | 213.90 | 219.80 | 172.60 | 201.65 | 194.26 | -5.75 | 504.10 | 68,800 | 171.57 | 28,800 | 71.82 | 0.56 | 53 |
| 59 | 21-Apr | 214.95 | 214.95 | 210.00 | 213.95 | 212.17 | 0.45 | 534.85 | 10,800 | 26.93 | 8,400 | 20.95 | 0.18 | 15 |
| 60 | 17-Apr | 213.80 | 214.00 | 208.40 | 213.00 | 211.80 | 1.43 | 532.00 | 5,600 | 13.97 | 5,200 | 12.97 | 0.11 | 10 |
| 61 | 16-Apr | 210.00 | 210.00 | 207.10 | 210.00 | 209.58 | 0.29 | 524.00 | 5,600 | 13.97 | 5,600 | 13.97 | 0.12 | 10 |
| 62 | 15-Apr | 222.20 | 222.20 | 208.00 | 209.40 | 211.17 | -1.64 | 523.48 | 14,400 | 35.91 | 12,000 | 29.93 | 0.25 | 22 |
| 63 | 11-Apr | 215.95 | 219.85 | 207.00 | 212.90 | 212.27 | -0.51 | 532.23 | 4,400 | 10.97 | 3,200 | 7.98 | 0.07 | 6 |
| 64 | 09-Apr | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.71 | 534.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 1 |
| 65 | 08-Apr | 215.00 | 218.80 | 204.00 | 212.50 | 211.84 | 1.67 | 531.23 | 13,600 | 33.92 | 11,200 | 27.93 | 0.24 | 21 |
| 66 | 07-Apr | 211.00 | 211.00 | 190.30 | 209.00 | 204.55 | -3.64 | 522.00 | 4,800 | 11.97 | 4,000 | 9.98 | 0.08 | 7 |
| 67 | 04-Apr | 220.00 | 220.00 | 210.00 | 216.90 | 215.87 | 0.88 | 542.23 | 7,600 | 18.95 | 5,200 | 12.97 | 0.11 | 10 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL