| 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 / 3.03 / 0.59 / 27.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 298.0 / 190.0 | Month: 234.0 / 199.0 | Week: 242.85 / 234.0 | Day: 225.0 / 217.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 225.00 | 225.00 | 217.10 | 219.75 | 220.39 | 0.07 | 549.35 | 5,600 | 13.97 | 3,200 | 7.98 | 0.07 | 5 |
| 2 | 11-Nov | 223.00 | 223.85 | 216.20 | 219.60 | 221.29 | -1.41 | 548.98 | 2,400 | 5.99 | 2,000 | 4.99 | 0.04 | 3 |
| 3 | 10-Nov | 229.95 | 229.95 | 214.00 | 222.75 | 220.41 | -1.00 | 556.85 | 4,800 | 11.97 | 3,200 | 7.98 | 0.07 | 5 |
| 4 | 07-Nov | 225.00 | 233.65 | 225.00 | 225.00 | 225.85 | -3.00 | 562.00 | 6,400 | 15.96 | 6,000 | 14.96 | 0.14 | 9 |
| 5 | 06-Nov | 235.90 | 236.70 | 228.05 | 231.95 | 232.28 | -0.88 | 579.85 | 2,800 | 6.98 | 1,600 | 3.99 | 0.04 | 2 |
| 6 | 04-Nov | 232.50 | 234.40 | 228.50 | 234.00 | 232.61 | 1.56 | 584.00 | 16,800 | 41.90 | 13,600 | 33.92 | 0.32 | 20 |
| 7 | 03-Nov | 238.25 | 238.75 | 229.00 | 230.40 | 233.80 | -3.17 | 575.97 | 56,800 | 141.65 | 52,000 | 129.68 | 1.22 | 76 |
| 8 | 31-Oct | 237.85 | 239.70 | 234.50 | 237.95 | 237.79 | 1.02 | 594.85 | 22,800 | 56.86 | 20,400 | 50.87 | 0.49 | 30 |
| 9 | 30-Oct | 239.95 | 239.95 | 234.00 | 235.55 | 236.85 | -0.57 | 588.85 | 40,000 | 99.75 | 38,400 | 95.76 | 0.91 | 56 |
| 10 | 29-Oct | 238.50 | 239.40 | 236.00 | 236.90 | 237.60 | -1.17 | 592.22 | 27,200 | 67.83 | 18,800 | 46.88 | 0.45 | 27 |
| 11 | 28-Oct | 240.00 | 242.85 | 236.00 | 239.70 | 239.15 | -0.10 | 599.22 | 10,000 | 24.94 | 7,600 | 18.95 | 0.18 | 11 |
| 12 | 27-Oct | 239.00 | 240.90 | 234.00 | 239.95 | 238.50 | 1.03 | 599.85 | 26,000 | 64.84 | 18,800 | 46.88 | 0.45 | 27 |
| 13 | 24-Oct | 234.95 | 239.95 | 231.00 | 237.50 | 234.66 | 1.56 | 593.72 | 21,200 | 52.87 | 17,200 | 42.89 | 0.40 | 25 |
| 14 | 23-Oct | 238.00 | 239.95 | 232.00 | 233.85 | 235.46 | -0.26 | 584.60 | 28,800 | 71.82 | 25,200 | 62.84 | 0.59 | 37 |
| 15 | 21-Oct | 232.95 | 240.00 | 232.95 | 234.45 | 236.59 | 1.17 | 586.10 | 9,200 | 22.94 | 4,800 | 11.97 | 0.11 | 7 |
| 16 | 20-Oct | 237.00 | 237.00 | 200.00 | 231.75 | 213.96 | 1.05 | 579.35 | 90,000 | 224.44 | 38,400 | 95.76 | 0.82 | 56 |
| 17 | 17-Oct | 236.95 | 236.95 | 224.50 | 229.35 | 228.63 | -1.61 | 573.35 | 25,600 | 63.84 | 21,200 | 52.87 | 0.48 | 31 |
| 18 | 16-Oct | 236.50 | 239.15 | 217.00 | 233.10 | 227.67 | 1.64 | 582.72 | 30,400 | 75.81 | 19,600 | 48.88 | 0.45 | 29 |
| 19 | 15-Oct | 240.00 | 240.00 | 228.00 | 229.35 | 233.72 | -3.41 | 573.35 | 12,000 | 29.93 | 9,200 | 22.94 | 0.22 | 13 |
| 20 | 14-Oct | 237.95 | 244.00 | 235.00 | 237.45 | 238.44 | 1.37 | 593.60 | 23,200 | 57.86 | 16,800 | 41.90 | 0.40 | 25 |
| 21 | 13-Oct | 239.10 | 244.00 | 232.00 | 234.25 | 239.44 | 0.32 | 585.60 | 17,200 | 42.89 | 11,600 | 28.93 | 0.28 | 17 |
| 22 | 10-Oct | 230.90 | 237.80 | 228.15 | 233.50 | 232.69 | 1.90 | 583.72 | 21,600 | 53.87 | 15,200 | 37.91 | 0.35 | 22 |
| 23 | 09-Oct | 223.75 | 232.20 | 220.00 | 229.15 | 226.56 | 6.04 | 572.85 | 27,200 | 67.83 | 22,800 | 56.86 | 0.52 | 33 |
| 24 | 08-Oct | 209.45 | 218.30 | 205.30 | 216.10 | 211.10 | 4.32 | 540.23 | 11,200 | 27.93 | 8,400 | 20.95 | 0.18 | 12 |
| 25 | 07-Oct | 211.00 | 211.00 | 202.90 | 207.15 | 205.65 | -0.24 | 517.85 | 10,800 | 26.93 | 8,000 | 19.95 | 0.16 | 12 |
| 26 | 06-Oct | 204.90 | 213.00 | 200.00 | 207.65 | 206.11 | 2.72 | 519.10 | 27,600 | 68.83 | 21,600 | 53.87 | 0.45 | 32 |
| 27 | 03-Oct | 196.75 | 204.45 | 192.05 | 202.15 | 199.60 | 1.71 | 505.35 | 14,800 | 36.91 | 10,800 | 26.93 | 0.22 | 16 |
| 28 | 01-Oct | 205.65 | 207.90 | 196.10 | 198.75 | 200.46 | -2.33 | 496.85 | 19,600 | 48.88 | 13,600 | 33.92 | 0.27 | 20 |
| 29 | 30-Sep | 205.45 | 205.45 | 200.05 | 203.50 | 203.27 | 0.77 | 508.73 | 2,000 | 4.99 | 1,200 | 2.99 | 0.02 | 2 |
| 30 | 29-Sep | 200.80 | 207.95 | 200.10 | 201.95 | 202.44 | 0.57 | 504.85 | 5,600 | 13.97 | 4,800 | 11.97 | 0.10 | 7 |
| 31 | 26-Sep | 211.40 | 211.40 | 199.00 | 200.80 | 202.78 | -3.83 | 501.98 | 21,600 | 53.87 | 16,000 | 39.90 | 0.32 | 23 |
| 32 | 25-Sep | 205.85 | 210.95 | 205.00 | 208.80 | 207.93 | 2.93 | 521.98 | 7,200 | 17.96 | 5,200 | 12.97 | 0.11 | 8 |
| 33 | 24-Sep | 206.85 | 208.80 | 201.05 | 202.85 | 204.08 | -1.93 | 507.10 | 9,600 | 23.94 | 6,000 | 14.96 | 0.12 | 9 |
| 34 | 23-Sep | 212.95 | 212.95 | 204.00 | 206.85 | 207.28 | -1.26 | 517.10 | 13,600 | 33.92 | 9,600 | 23.94 | 0.20 | 14 |
| 35 | 22-Sep | 213.55 | 213.55 | 205.00 | 209.50 | 207.35 | -0.48 | 523.73 | 18,400 | 45.89 | 10,000 | 24.94 | 0.21 | 15 |
| 36 | 19-Sep | 214.00 | 214.00 | 207.10 | 210.50 | 210.15 | 0.91 | 526.23 | 8,000 | 19.95 | 5,600 | 13.97 | 0.12 | 8 |
| 37 | 18-Sep | 215.00 | 215.00 | 207.00 | 208.60 | 210.91 | -1.84 | 521.48 | 10,000 | 24.94 | 6,400 | 15.96 | 0.13 | 9 |
| 38 | 17-Sep | 214.80 | 214.80 | 210.50 | 212.50 | 211.66 | 1.50 | 531.23 | 10,800 | 26.93 | 8,000 | 19.95 | 0.17 | 12 |
| 39 | 16-Sep | 213.35 | 214.40 | 209.15 | 209.35 | 211.14 | -1.37 | 523.35 | 99,200 | 247.38 | 92,800 | 231.42 | 1.96 | 136 |
| 40 | 15-Sep | 217.85 | 221.65 | 210.60 | 212.25 | 216.58 | -1.74 | 530.60 | 124,400 | 310.22 | 117,200 | 292.27 | 2.54 | 171 |
| 41 | 12-Sep | 222.95 | 224.55 | 215.20 | 216.00 | 221.46 | -0.87 | 539.00 | 30,800 | 76.81 | 25,200 | 62.84 | 0.56 | 37 |
| 42 | 11-Sep | 221.70 | 225.65 | 214.95 | 217.90 | 218.24 | -2.81 | 544.73 | 42,400 | 105.74 | 36,400 | 90.77 | 0.79 | 53 |
| 43 | 10-Sep | 227.00 | 228.00 | 219.00 | 224.20 | 223.25 | 0.20 | 560.48 | 5,600 | 13.97 | 3,600 | 8.98 | 0.08 | 5 |
| 44 | 09-Sep | 228.95 | 228.95 | 220.05 | 223.75 | 223.93 | -0.78 | 559.35 | 4,400 | 10.97 | 1,600 | 3.99 | 0.04 | 2 |
| 45 | 08-Sep | 227.90 | 234.00 | 223.00 | 225.50 | 227.82 | 2.50 | 563.73 | 24,400 | 60.85 | 23,600 | 58.85 | 0.54 | 35 |
| 46 | 05-Sep | 211.50 | 224.50 | 204.05 | 220.00 | 220.64 | 3.90 | 549.00 | 117,600 | 293.27 | 109,200 | 272.32 | 2.41 | 160 |
| 47 | 04-Sep | 215.95 | 217.50 | 210.00 | 211.75 | 212.91 | -0.05 | 529.35 | 8,800 | 21.95 | 6,800 | 16.96 | 0.14 | 10 |
| 48 | 03-Sep | 218.00 | 218.00 | 211.25 | 211.85 | 212.95 | -2.33 | 529.60 | 14,400 | 35.91 | 10,400 | 25.94 | 0.22 | 15 |
| 49 | 02-Sep | 223.10 | 223.10 | 213.65 | 216.90 | 217.96 | 0.72 | 542.23 | 9,600 | 23.94 | 7,200 | 17.96 | 0.16 | 11 |
| 50 | 01-Sep | 232.00 | 232.00 | 211.00 | 215.35 | 219.06 | -5.78 | 538.35 | 25,600 | 63.84 | 18,400 | 45.89 | 0.40 | 27 |
| 51 | 29-Aug | 238.00 | 239.85 | 227.00 | 228.55 | 230.87 | -0.85 | 571.35 | 12,400 | 30.92 | 7,600 | 18.95 | 0.18 | 11 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP