| 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: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 172.6 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 24,998,910 | Low52 Date: 22-Apr-2025 | 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: 273.5 / 208.6 | Week: 256.7 / 231.1 | Day: 239.0 / 229.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 239.00 | 239.00 | 229.00 | 230.50 | 233.33 | -0.65 | 576.22 | 1,200 | 2.99 | 1,200 | 2.99 | 0.03 | 2 |
| 2 | 26-Aug | 243.00 | 243.00 | 229.00 | 232.00 | 230.60 | -0.73 | 579.00 | 103,600 | 258.35 | 103,200 | 257.36 | 2.38 | 151 |
| 3 | 25-Aug | 242.60 | 248.55 | 233.70 | 233.70 | 237.78 | -2.62 | 584.22 | 108,400 | 270.32 | 106,400 | 265.34 | 2.53 | 156 |
| 4 | 22-Aug | 242.85 | 242.85 | 234.05 | 240.00 | 240.17 | -0.83 | 599.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.04 | 2 |
| 5 | 20-Aug | 242.50 | 242.50 | 240.00 | 242.00 | 241.50 | 0.85 | 604.00 | 1,200 | 2.99 | 800 | 2.00 | 0.02 | 1 |
| 6 | 19-Aug | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 0.00 | 599.85 | 400 | 1.00 | 400 | 1.00 | 0.01 | 1 |
| 7 | 18-Aug | 245.00 | 245.00 | 234.25 | 239.95 | 238.30 | 2.76 | 599.85 | 4,800 | 11.97 | 3,600 | 8.98 | 0.09 | 5 |
| 8 | 14-Aug | 242.95 | 243.00 | 232.50 | 233.50 | 236.02 | -2.69 | 583.72 | 8,400 | 20.95 | 6,400 | 15.96 | 0.15 | 9 |
| 9 | 13-Aug | 247.00 | 249.50 | 238.65 | 239.95 | 243.32 | -0.02 | 599.85 | 6,000 | 14.96 | 4,000 | 9.98 | 0.10 | 6 |
| 10 | 12-Aug | 238.95 | 240.00 | 234.00 | 240.00 | 238.30 | 2.85 | 599.00 | 4,000 | 9.98 | 3,600 | 8.98 | 0.09 | 5 |
| 11 | 11-Aug | 256.70 | 256.70 | 231.10 | 233.35 | 237.51 | -6.10 | 583.35 | 18,400 | 45.89 | 15,200 | 37.91 | 0.36 | 22 |
| 12 | 08-Aug | 232.00 | 258.00 | 232.00 | 248.50 | 248.78 | 5.99 | 621.22 | 26,800 | 66.83 | 18,000 | 44.89 | 0.45 | 26 |
| 13 | 07-Aug | 244.00 | 263.30 | 232.00 | 234.45 | 241.49 | -2.23 | 586.10 | 20,800 | 51.87 | 14,400 | 35.91 | 0.35 | 21 |
| 14 | 06-Aug | 251.50 | 251.50 | 239.40 | 239.80 | 243.17 | -4.46 | 599.47 | 5,200 | 12.97 | 4,400 | 10.97 | 0.11 | 6 |
| 15 | 05-Aug | 257.90 | 257.90 | 245.00 | 251.00 | 250.36 | -0.26 | 627.00 | 6,400 | 15.96 | 4,000 | 9.98 | 0.10 | 6 |
| 16 | 04-Aug | 257.85 | 261.95 | 250.05 | 251.65 | 256.94 | -2.46 | 629.10 | 3,600 | 8.98 | 2,400 | 5.99 | 0.06 | 4 |
| 17 | 01-Aug | 262.00 | 262.00 | 252.00 | 258.00 | 256.75 | -0.65 | 644.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.03 | 2 |
| 18 | 31-Jul | 249.00 | 265.00 | 249.00 | 259.70 | 258.27 | 3.92 | 649.22 | 11,200 | 27.93 | 9,600 | 23.94 | 0.25 | 14 |
| 19 | 30-Jul | 255.90 | 256.90 | 243.60 | 249.90 | 252.55 | -0.04 | 624.72 | 6,400 | 15.96 | 4,400 | 10.97 | 0.11 | 6 |
| 20 | 29-Jul | 249.00 | 260.95 | 249.00 | 250.00 | 254.13 | 1.63 | 624.00 | 5,200 | 12.97 | 2,800 | 6.98 | 0.07 | 4 |
| 21 | 28-Jul | 253.95 | 253.95 | 243.00 | 246.00 | 248.46 | -3.85 | 614.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.03 | 2 |
| 22 | 25-Jul | 267.00 | 267.00 | 245.00 | 255.85 | 250.60 | -2.31 | 639.60 | 3,600 | 8.98 | 2,400 | 5.99 | 0.06 | 4 |
| 23 | 24-Jul | 266.95 | 266.95 | 261.90 | 261.90 | 263.58 | 0.21 | 654.72 | 1,200 | 2.99 | 800 | 2.00 | 0.02 | 1 |
| 24 | 23-Jul | 267.00 | 267.00 | 259.10 | 261.35 | 261.76 | -1.19 | 653.35 | 6,400 | 15.96 | 3,600 | 8.98 | 0.09 | 5 |
| 25 | 22-Jul | 267.00 | 269.90 | 259.00 | 264.50 | 264.87 | 0.70 | 661.22 | 10,400 | 25.94 | 7,200 | 17.96 | 0.19 | 11 |
| 26 | 21-Jul | 263.00 | 273.50 | 261.55 | 262.65 | 264.56 | 0.94 | 656.60 | 7,200 | 17.96 | 4,800 | 11.97 | 0.13 | 7 |
| 27 | 18-Jul | 263.95 | 267.90 | 255.00 | 260.20 | 262.18 | 0.10 | 650.47 | 20,400 | 50.87 | 12,400 | 30.92 | 0.33 | 18 |
| 28 | 17-Jul | 251.70 | 264.00 | 250.00 | 259.95 | 258.57 | 3.28 | 649.85 | 30,800 | 76.81 | 24,400 | 60.85 | 0.63 | 36 |
| 29 | 16-Jul | 254.85 | 254.85 | 245.00 | 251.70 | 249.93 | 3.84 | 629.22 | 29,200 | 72.82 | 24,800 | 61.85 | 0.62 | 36 |
| 30 | 15-Jul | 244.85 | 257.00 | 241.00 | 242.40 | 247.77 | 4.37 | 605.97 | 37,600 | 93.77 | 26,400 | 65.84 | 0.65 | 39 |
| 31 | 14-Jul | 222.40 | 236.00 | 220.30 | 232.25 | 227.89 | 5.42 | 580.60 | 54,000 | 134.66 | 39,200 | 97.76 | 0.89 | 57 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL