| 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 | Low52 Price: 112.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 24,998,910 | Low52 Date: | SHP: 73.66 / 2.6 / 2.04 / 21.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 298.0 / 190.0 | Month: 232.0 / 190.0 | Week: 224.95 / 190.0 | Day: 220.0 / 212.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 220.00 | 220.00 | 212.20 | 215.00 | 214.98 | 1.61 | 537.00 | 6,400 | 3.20 | 5,200 | 4.33 | 0.11 | 0.10 |
| 2 | 02-Apr | 224.15 | 224.15 | 210.20 | 211.60 | 214.96 | -1.51 | 528.98 | 4,800 | 2.40 | 3,200 | 2.66 | 0.07 | 0.06 |
| 3 | 01-Apr | 213.95 | 214.90 | 210.00 | 214.85 | 213.61 | 1.95 | 537.10 | 3,600 | 1.80 | 2,800 | 2.33 | 0.06 | 0.05 |
| 4 | 28-Mar | 205.00 | 212.00 | 205.00 | 210.75 | 209.19 | 6.41 | 526.85 | 16,400 | 8.20 | 12,000 | 9.99 | 0.25 | 0.22 |
| 5 | 27-Mar | 201.90 | 202.50 | 193.50 | 198.05 | 198.23 | 0.97 | 495.10 | 38,400 | 19.19 | 34,400 | 28.64 | 0.68 | 0.63 |
| 6 | 26-Mar | 211.40 | 211.40 | 194.00 | 196.15 | 199.88 | -5.33 | 490.35 | 20,000 | 10.00 | 17,200 | 14.32 | 0.34 | 0.32 |
| 7 | 25-Mar | 217.00 | 217.00 | 202.20 | 207.20 | 206.59 | -1.47 | 517.98 | 17,200 | 8.60 | 13,600 | 11.32 | 0.28 | 0.25 |
| 8 | 24-Mar | 216.00 | 224.95 | 190.00 | 210.30 | 202.72 | 0.53 | 525.73 | 47,600 | 23.79 | 38,400 | 31.97 | 0.78 | 0.71 |
| 9 | 21-Mar | 218.65 | 218.65 | 202.00 | 209.20 | 212.72 | -2.24 | 522.98 | 141,200 | 70.56 | 139,200 | 115.90 | 2.96 | 2.57 |
| 10 | 20-Mar | 220.00 | 220.00 | 210.25 | 214.00 | 214.82 | 0.09 | 534.00 | 13,600 | 6.80 | 12,000 | 9.99 | 0.26 | 0.22 |
| 11 | 19-Mar | 220.90 | 220.90 | 210.00 | 213.80 | 213.84 | -0.09 | 534.48 | 14,800 | 7.40 | 13,600 | 11.32 | 0.29 | 0.25 |
| 12 | 18-Mar | 224.95 | 224.95 | 207.05 | 214.00 | 210.79 | -0.42 | 534.00 | 12,000 | 6.00 | 10,800 | 8.99 | 0.23 | 0.20 |
| 13 | 17-Mar | 217.90 | 218.40 | 211.00 | 214.90 | 215.53 | -2.03 | 537.23 | 10,800 | 5.40 | 10,400 | 8.66 | 0.22 | 0.19 |
| 14 | 13-Mar | 227.00 | 227.00 | 209.00 | 219.35 | 220.81 | -0.30 | 548.35 | 25,200 | 12.59 | 24,000 | 19.98 | 0.53 | 0.44 |
| 15 | 12-Mar | 225.00 | 225.00 | 217.00 | 220.00 | 220.59 | 1.38 | 549.00 | 2,000 | 1.00 | 1,200 | 1.00 | 0.03 | 0.02 |
| 16 | 11-Mar | 228.00 | 228.00 | 217.00 | 217.00 | 219.73 | 0.32 | 542.00 | 7,200 | 3.60 | 5,600 | 4.66 | 0.12 | 0.10 |
| 17 | 10-Mar | 216.30 | 232.00 | 211.80 | 216.30 | 220.13 | 1.36 | 540.73 | 23,600 | 11.79 | 19,600 | 16.32 | 0.43 | 0.36 |
| 18 | 07-Mar | 213.00 | 217.45 | 208.60 | 213.40 | 211.23 | 2.11 | 533.48 | 25,200 | 12.59 | 21,200 | 17.65 | 0.45 | 0.39 |
| 19 | 06-Mar | 215.00 | 220.45 | 204.55 | 209.00 | 210.51 | -1.21 | 522.00 | 27,600 | 13.79 | 19,600 | 16.32 | 0.41 | 0.36 |
| 20 | 05-Mar | 215.00 | 221.95 | 210.00 | 211.55 | 212.68 | 1.85 | 528.85 | 10,800 | 5.40 | 8,800 | 7.33 | 0.19 | 0.16 |
| 21 | 04-Mar | 220.00 | 220.00 | 200.00 | 207.70 | 205.54 | -4.26 | 519.23 | 24,400 | 12.19 | 13,200 | 10.99 | 0.27 | 0.24 |
| 22 | 03-Mar | 218.05 | 225.00 | 205.00 | 216.95 | 213.99 | 3.63 | 542.35 | 51,600 | 25.79 | 50,000 | 41.63 | 1.07 | 0.92 |
| 23 | 28-Feb | 220.00 | 227.90 | 208.00 | 209.35 | 215.40 | -7.98 | 523.35 | 3,600 | 1.80 | 3,600 | 3.00 | 0.08 | 0.07 |
| 24 | 27-Feb | 228.45 | 234.00 | 226.00 | 227.50 | 228.81 | -3.15 | 568.73 | 28,000 | 13.99 | 28,000 | 23.31 | 0.64 | 0.52 |
| 25 | 25-Feb | 228.00 | 239.95 | 228.00 | 234.90 | 234.21 | 5.81 | 587.22 | 1,600 | 0.80 | 1,200 | 1.00 | 0.03 | 0.02 |
| 26 | 24-Feb | 231.00 | 244.00 | 219.00 | 222.00 | 226.40 | -3.94 | 554.00 | 7,600 | 3.80 | 4,800 | 4.00 | 0.11 | 0.09 |
| 27 | 21-Feb | 234.50 | 237.90 | 225.00 | 231.10 | 229.94 | 2.71 | 577.72 | 19,600 | 9.80 | 16,400 | 13.66 | 0.38 | 0.30 |
| 28 | 20-Feb | 220.00 | 234.50 | 220.00 | 225.00 | 226.36 | 0.02 | 562.00 | 2,800 | 1.40 | 2,400 | 2.00 | 0.05 | 0.04 |
| 29 | 19-Feb | 207.00 | 233.00 | 205.00 | 224.95 | 218.25 | 3.81 | 562.35 | 12,400 | 6.20 | 10,800 | 8.99 | 0.24 | 0.20 |
| 30 | 18-Feb | 206.00 | 216.70 | 190.10 | 216.70 | 207.46 | -1.41 | 541.73 | 10,000 | 5.00 | 7,600 | 6.33 | 0.16 | 0.14 |
| 31 | 17-Feb | 227.00 | 229.00 | 208.00 | 219.80 | 213.21 | -2.53 | 549.48 | 9,200 | 4.60 | 7,200 | 6.00 | 0.15 | 0.13 |
| 32 | 14-Feb | 235.00 | 235.00 | 216.00 | 225.50 | 223.84 | -5.21 | 563.73 | 7,600 | 3.80 | 6,000 | 5.00 | 0.13 | 0.11 |
| 33 | 13-Feb | 245.00 | 255.95 | 235.00 | 237.90 | 242.15 | -4.38 | 594.72 | 6,400 | 3.20 | 4,800 | 4.00 | 0.12 | 0.09 |
| 34 | 12-Feb | 241.45 | 248.80 | 231.50 | 248.80 | 236.58 | 3.04 | 621.97 | 6,000 | 3.00 | 4,400 | 3.66 | 0.10 | 0.08 |
| 35 | 11-Feb | 255.00 | 255.00 | 240.00 | 241.45 | 249.93 | -7.13 | 603.60 | 4,000 | 2.00 | 4,000 | 3.33 | 0.10 | 0.07 |
| 36 | 10-Feb | 260.00 | 260.00 | 255.00 | 260.00 | 257.86 | -0.76 | 649.00 | 2,800 | 1.40 | 2,800 | 2.33 | 0.07 | 0.05 |
| 37 | 07-Feb | 256.00 | 265.00 | 256.00 | 262.00 | 259.91 | 0.00 | 654.00 | 5,200 | 2.60 | 5,200 | 4.33 | 0.14 | 0.10 |
| 38 | 06-Feb | 265.50 | 265.50 | 258.00 | 262.00 | 261.64 | -0.76 | 654.00 | 3,200 | 1.60 | 2,800 | 2.33 | 0.07 | 0.05 |
| 39 | 05-Feb | 265.00 | 266.00 | 262.50 | 264.00 | 264.87 | 0.13 | 659.00 | 6,000 | 3.00 | 5,200 | 4.33 | 0.14 | 0.10 |
| 40 | 04-Feb | 261.10 | 265.00 | 260.60 | 263.65 | 262.42 | 0.73 | 659.10 | 47,600 | 23.79 | 45,600 | 37.97 | 1.20 | 0.84 |
| 41 | 03-Feb | 265.00 | 265.00 | 260.60 | 261.75 | 263.59 | -0.85 | 654.35 | 3,200 | 1.60 | 2,400 | 2.00 | 0.06 | 0.04 |
| 42 | 01-Feb | 265.00 | 266.00 | 260.50 | 264.00 | 262.84 | -0.83 | 659.00 | 26,800 | 13.39 | 25,200 | 20.98 | 0.66 | 0.46 |
| 43 | 31-Jan | 268.45 | 271.40 | 264.50 | 266.20 | 266.40 | -0.15 | 665.47 | 32,000 | 15.99 | 28,000 | 23.31 | 0.75 | 0.52 |
| 44 | 30-Jan | 270.00 | 270.00 | 265.00 | 266.60 | 267.03 | -0.73 | 666.47 | 8,000 | 4.00 | 7,200 | 6.00 | 0.19 | 0.13 |
| 45 | 29-Jan | 270.00 | 273.00 | 264.15 | 268.55 | 267.20 | -0.90 | 671.35 | 104,000 | 51.97 | 102,000 | 84.93 | 2.73 | 1.88 |
| 46 | 28-Jan | 272.00 | 272.00 | 249.90 | 271.00 | 260.93 | 3.04 | 677.00 | 34,800 | 17.39 | 32,400 | 26.98 | 0.85 | 0.60 |
| 47 | 27-Jan | 265.25 | 275.00 | 261.45 | 263.00 | 266.54 | -4.43 | 657.00 | 10,400 | 5.20 | 9,200 | 7.66 | 0.25 | 0.17 |
| 48 | 24-Jan | 289.65 | 289.65 | 271.25 | 275.20 | 274.88 | -3.61 | 687.97 | 21,600 | 10.79 | 18,800 | 15.65 | 0.52 | 0.35 |
| 49 | 23-Jan | 286.00 | 286.00 | 282.00 | 285.50 | 284.63 | 0.40 | 713.72 | 3,200 | 1.60 | 2,800 | 2.33 | 0.08 | 0.05 |
| 50 | 22-Jan | 282.25 | 289.95 | 273.10 | 284.35 | 276.56 | -1.09 | 710.84 | 32,000 | 15.99 | 24,400 | 20.32 | 0.67 | 0.45 |
| 51 | 21-Jan | 295.90 | 295.90 | 285.00 | 287.45 | 287.01 | -1.41 | 718.59 | 10,400 | 5.20 | 10,000 | 8.33 | 0.29 | 0.18 |
| 52 | 20-Jan | 290.00 | 294.70 | 283.00 | 291.50 | 288.44 | 0.00 | 728.72 | 30,400 | 15.19 | 23,600 | 19.65 | 0.68 | 0.44 |
| 53 | 17-Jan | 286.00 | 294.00 | 285.55 | 291.50 | 290.36 | 1.89 | 728.72 | 16,800 | 8.40 | 16,400 | 13.66 | 0.48 | 0.30 |
| 54 | 16-Jan | 295.00 | 295.00 | 280.00 | 286.00 | 285.67 | 0.91 | 714.00 | 22,400 | 11.19 | 20,800 | 17.32 | 0.59 | 0.38 |
| 55 | 15-Jan | 298.00 | 298.00 | 282.00 | 283.40 | 284.54 | -0.92 | 708.47 | 24,800 | 12.39 | 24,800 | 20.65 | 0.71 | 0.46 |
| 56 | 14-Jan | 275.05 | 286.00 | 270.20 | 286.00 | 279.32 | 4.37 | 714.00 | 10,400 | 5.20 | 10,000 | 8.33 | 0.28 | 0.18 |
| 57 | 13-Jan | 280.00 | 296.15 | 268.00 | 273.50 | 283.83 | -3.13 | 683.72 | 85,600 | 42.78 | 73,200 | 60.95 | 2.08 | 1.35 |
| 58 | 10-Jan | 285.40 | 288.95 | 263.00 | 282.05 | 265.54 | 2.43 | 705.09 | 1,265,200 | 632.28 | 1,261,200 | 1,050.12 | 33.49 | 23.25 |
| 59 | 09-Jan | 272.00 | 278.35 | 270.00 | 275.20 | 273.51 | 1.07 | 687.97 | 11,600 | 5.80 | 11,600 | 9.66 | 0.32 | 0.21 |
| 60 | 08-Jan | 265.00 | 272.55 | 263.00 | 272.25 | 268.42 | 4.65 | 680.60 | 13,600 | 6.80 | 13,200 | 10.99 | 0.35 | 0.24 |
| 61 | 07-Jan | 260.00 | 266.00 | 250.00 | 259.60 | 261.42 | 0.00 | 648.97 | 36,000 | 17.99 | 34,800 | 28.98 | 0.91 | 0.64 |
| 62 | 06-Jan | 270.90 | 272.00 | 259.00 | 259.60 | 265.34 | -3.52 | 648.97 | 26,800 | 13.39 | 26,000 | 21.65 | 0.69 | 0.48 |
| 63 | 03-Jan | 269.45 | 272.10 | 265.50 | 268.75 | 269.52 | -0.26 | 671.85 | 10,000 | 5.00 | 10,000 | 8.33 | 0.27 | 0.18 |
| 64 | 02-Jan | 279.90 | 279.90 | 264.10 | 269.45 | 270.58 | -0.76 | 673.60 | 8,000 | 4.00 | 7,200 | 6.00 | 0.19 | 0.13 |
| 65 | 01-Jan | 267.00 | 271.90 | 262.40 | 271.50 | 267.13 | 2.39 | 678.72 | 2,400 | 1.20 | 2,000 | 1.67 | 0.05 | 0.04 |
| 66 | 31-Dec | 263.25 | 270.00 | 263.05 | 265.00 | 265.33 | 0.74 | 662.00 | 3,600 | 1.80 | 3,200 | 2.66 | 0.08 | 0.06 |
| 67 | 30-Dec | 258.00 | 271.50 | 258.00 | 263.05 | 263.29 | 0.34 | 657.60 | 31,600 | 15.79 | 30,800 | 25.65 | 0.81 | 0.57 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL