| 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: 230.0; Drift%: 2.13 |
| 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: 68.86 / 2.41 / 1.38 / 27.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 298.0 / 190.0 | Month: 232.0 / 190.0 | Week: 258.5 / 219.75 | Day: 239.85 / 228.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.07 |
| 2 | 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 | 0.08 |
| 3 | 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 | 0.04 |
| 4 | 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 | 0.23 |
| 5 | 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 | 0.31 |
| 6 | 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 | 2.11 |
| 7 | 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 | 0.11 |
| 8 | 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 | 0.11 |
| 9 | 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 | 0.05 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.08 |
| 12 | 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 | 0.09 |
| 13 | 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 | 0.17 |
| 14 | 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 | 0.09 |
| 15 | 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 | 0.13 |
| 16 | 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 | 0.02 |
| 17 | 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 | 0.07 |
| 18 | 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 | 0.13 |
| 19 | 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 | 0.11 |
| 20 | 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 | 0.05 |
| 21 | 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 | 0.21 |
| 22 | 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 | 0.53 |
| 23 | 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 | 0.15 |
| 24 | 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 | 0.10 |
| 25 | 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 | 0.10 |
| 26 | 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 | 0.22 |
| 27 | 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 | 0.06 |
| 28 | 09-Apr | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.71 | 534.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 0.01 |
| 29 | 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 | 0.21 |
| 30 | 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 | 0.07 |
| 31 | 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 | 0.10 |
| 32 | 03-Apr | 220.00 | 220.00 | 212.20 | 215.00 | 214.98 | 1.61 | 537.00 | 6,400 | 15.96 | 5,200 | 12.97 | 0.11 | 0.10 |
| 33 | 02-Apr | 224.15 | 224.15 | 210.20 | 211.60 | 214.96 | -1.51 | 528.98 | 4,800 | 11.97 | 3,200 | 7.98 | 0.07 | 0.06 |
| 34 | 01-Apr | 213.95 | 214.90 | 210.00 | 214.85 | 213.61 | 1.95 | 537.10 | 3,600 | 8.98 | 2,800 | 6.98 | 0.06 | 0.05 |
| 35 | 28-Mar | 205.00 | 212.00 | 205.00 | 210.75 | 209.19 | 6.41 | 526.85 | 16,400 | 40.90 | 12,000 | 29.93 | 0.25 | 0.22 |
| 36 | 27-Mar | 201.90 | 202.50 | 193.50 | 198.05 | 198.23 | 0.97 | 495.10 | 38,400 | 95.76 | 34,400 | 85.79 | 0.68 | 0.63 |
| 37 | 26-Mar | 211.40 | 211.40 | 194.00 | 196.15 | 199.88 | -5.33 | 490.35 | 20,000 | 49.88 | 17,200 | 42.89 | 0.34 | 0.32 |
| 38 | 25-Mar | 217.00 | 217.00 | 202.20 | 207.20 | 206.59 | -1.47 | 517.98 | 17,200 | 42.89 | 13,600 | 33.92 | 0.28 | 0.25 |
| 39 | 24-Mar | 216.00 | 224.95 | 190.00 | 210.30 | 202.72 | 0.53 | 525.73 | 47,600 | 118.70 | 38,400 | 95.76 | 0.78 | 0.71 |
| 40 | 21-Mar | 218.65 | 218.65 | 202.00 | 209.20 | 212.72 | -2.24 | 522.98 | 141,200 | 352.12 | 139,200 | 347.13 | 2.96 | 2.57 |
| 41 | 20-Mar | 220.00 | 220.00 | 210.25 | 214.00 | 214.82 | 0.09 | 534.00 | 13,600 | 33.92 | 12,000 | 29.93 | 0.26 | 0.22 |
| 42 | 19-Mar | 220.90 | 220.90 | 210.00 | 213.80 | 213.84 | -0.09 | 534.48 | 14,800 | 36.91 | 13,600 | 33.92 | 0.29 | 0.25 |
| 43 | 18-Mar | 224.95 | 224.95 | 207.05 | 214.00 | 210.79 | -0.42 | 534.00 | 12,000 | 29.93 | 10,800 | 26.93 | 0.23 | 0.20 |
| 44 | 17-Mar | 217.90 | 218.40 | 211.00 | 214.90 | 215.53 | -2.03 | 537.23 | 10,800 | 26.93 | 10,400 | 25.94 | 0.22 | 0.19 |
| 45 | 13-Mar | 227.00 | 227.00 | 209.00 | 219.35 | 220.81 | -0.30 | 548.35 | 25,200 | 62.84 | 24,000 | 59.85 | 0.53 | 0.44 |
| 46 | 12-Mar | 225.00 | 225.00 | 217.00 | 220.00 | 220.59 | 1.38 | 549.00 | 2,000 | 4.99 | 1,200 | 2.99 | 0.03 | 0.02 |
| 47 | 11-Mar | 228.00 | 228.00 | 217.00 | 217.00 | 219.73 | 0.32 | 542.00 | 7,200 | 17.96 | 5,600 | 13.97 | 0.12 | 0.10 |
| 48 | 10-Mar | 216.30 | 232.00 | 211.80 | 216.30 | 220.13 | 1.36 | 540.73 | 23,600 | 58.85 | 19,600 | 48.88 | 0.43 | 0.36 |
| 49 | 07-Mar | 213.00 | 217.45 | 208.60 | 213.40 | 211.23 | 2.11 | 533.48 | 25,200 | 62.84 | 21,200 | 52.87 | 0.45 | 0.39 |
| 50 | 06-Mar | 215.00 | 220.45 | 204.55 | 209.00 | 210.51 | -1.21 | 522.00 | 27,600 | 68.83 | 19,600 | 48.88 | 0.41 | 0.36 |
| 51 | 05-Mar | 215.00 | 221.95 | 210.00 | 211.55 | 212.68 | 1.85 | 528.85 | 10,800 | 26.93 | 8,800 | 21.95 | 0.19 | 0.16 |
| 52 | 04-Mar | 220.00 | 220.00 | 200.00 | 207.70 | 205.54 | -4.26 | 519.23 | 24,400 | 60.85 | 13,200 | 32.92 | 0.27 | 0.24 |
| 53 | 03-Mar | 218.05 | 225.00 | 205.00 | 216.95 | 213.99 | 3.63 | 542.35 | 51,600 | 128.68 | 50,000 | 124.69 | 1.07 | 0.92 |
| 54 | 28-Feb | 220.00 | 227.90 | 208.00 | 209.35 | 215.40 | -7.98 | 523.35 | 3,600 | 8.98 | 3,600 | 8.98 | 0.08 | 0.07 |
| 55 | 27-Feb | 228.45 | 234.00 | 226.00 | 227.50 | 228.81 | -3.15 | 568.73 | 28,000 | 69.83 | 28,000 | 69.83 | 0.64 | 0.52 |
| 56 | 25-Feb | 228.00 | 239.95 | 228.00 | 234.90 | 234.21 | 5.81 | 587.22 | 1,600 | 3.99 | 1,200 | 2.99 | 0.03 | 0.02 |
| 57 | 24-Feb | 231.00 | 244.00 | 219.00 | 222.00 | 226.40 | -3.94 | 554.00 | 7,600 | 18.95 | 4,800 | 11.97 | 0.11 | 0.09 |
| 58 | 21-Feb | 234.50 | 237.90 | 225.00 | 231.10 | 229.94 | 2.71 | 577.72 | 19,600 | 48.88 | 16,400 | 40.90 | 0.38 | 0.30 |
| 59 | 20-Feb | 220.00 | 234.50 | 220.00 | 225.00 | 226.36 | 0.02 | 562.00 | 2,800 | 6.98 | 2,400 | 5.99 | 0.05 | 0.04 |
| 60 | 19-Feb | 207.00 | 233.00 | 205.00 | 224.95 | 218.25 | 3.81 | 562.35 | 12,400 | 30.92 | 10,800 | 26.93 | 0.24 | 0.20 |
| 61 | 18-Feb | 206.00 | 216.70 | 190.10 | 216.70 | 207.46 | -1.41 | 541.73 | 10,000 | 24.94 | 7,600 | 18.95 | 0.16 | 0.14 |
| 62 | 17-Feb | 227.00 | 229.00 | 208.00 | 219.80 | 213.21 | -2.53 | 549.48 | 9,200 | 22.94 | 7,200 | 17.96 | 0.15 | 0.13 |
| 63 | 14-Feb | 235.00 | 235.00 | 216.00 | 225.50 | 223.84 | -5.21 | 563.73 | 7,600 | 18.95 | 6,000 | 14.96 | 0.13 | 0.11 |
| 64 | 13-Feb | 245.00 | 255.95 | 235.00 | 237.90 | 242.15 | -4.38 | 594.72 | 6,400 | 15.96 | 4,800 | 11.97 | 0.12 | 0.09 |
| 65 | 12-Feb | 241.45 | 248.80 | 231.50 | 248.80 | 236.58 | 3.04 | 621.97 | 6,000 | 14.96 | 4,400 | 10.97 | 0.10 | 0.08 |
| 66 | 11-Feb | 255.00 | 255.00 | 240.00 | 241.45 | 249.93 | -7.13 | 603.60 | 4,000 | 9.98 | 4,000 | 9.98 | 0.10 | 0.07 |
| 67 | 10-Feb | 260.00 | 260.00 | 255.00 | 260.00 | 257.86 | -0.76 | 649.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.07 | 0.05 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL