| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 125.01 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 51.36 | Barrier: 58.5; Drift%: 4.19 |
| Basic Industry: Edible Oil | Total Equity: 50,103,520 | Low52 Date: 30-Mar-2026 | SHP: 66.68 / 0.0 / 0.0 / 33.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.85 / 85.15 | Month: 80.79 / 63.55 | Week: 71.5 / 68.05 | Day: 62.6 / 56.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 57.50 | 62.60 | 56.00 | 61.06 | 59.25 | 6.47 | 305.93 | 28,803 | 9.45 | 16,838 | 11.50 | 0.10 | 10 |
| 2 | 01-Apr | 57.75 | 58.50 | 55.63 | 57.35 | 57.43 | 6.46 | 287.34 | 23,042 | 7.56 | 15,460 | 10.56 | 0.09 | 9 |
| 3 | 30-Mar | 57.10 | 60.61 | 51.36 | 53.87 | 56.83 | -8.96 | 269.91 | 176,997 | 58.09 | 149,230 | 101.93 | 0.85 | 89 |
| 4 | 27-Mar | 62.70 | 62.70 | 58.75 | 59.17 | 60.45 | -5.49 | 296.46 | 38,021 | 12.48 | 22,942 | 15.67 | 0.14 | 14 |
| 5 | 25-Mar | 61.50 | 64.48 | 61.50 | 62.61 | 62.89 | 2.22 | 313.70 | 24,636 | 8.09 | 13,222 | 9.03 | 0.08 | 8 |
| 6 | 24-Mar | 60.00 | 62.60 | 60.00 | 61.25 | 61.38 | 1.90 | 306.88 | 28,957 | 9.50 | 18,708 | 12.78 | 0.11 | 11 |
| 7 | 23-Mar | 63.69 | 64.80 | 58.22 | 60.11 | 62.32 | -5.37 | 301.17 | 29,592 | 9.71 | 20,421 | 13.95 | 0.13 | 12 |
| 8 | 20-Mar | 66.80 | 66.80 | 62.00 | 63.52 | 64.44 | 0.05 | 318.26 | 17,108 | 5.61 | 10,711 | 7.32 | 0.07 | 6 |
| 9 | 19-Mar | 66.99 | 67.12 | 62.50 | 63.49 | 64.85 | -5.42 | 318.11 | 30,340 | 9.96 | 11,728 | 8.01 | 0.08 | 7 |
| 10 | 18-Mar | 63.26 | 68.39 | 63.25 | 67.13 | 65.95 | 8.20 | 336.34 | 54,049 | 17.74 | 32,294 | 22.06 | 0.21 | 19 |
| 11 | 17-Mar | 62.95 | 63.80 | 61.05 | 62.04 | 62.80 | 0.45 | 310.84 | 39,382 | 12.92 | 35,837 | 24.48 | 0.23 | 21 |
| 12 | 16-Mar | 62.54 | 62.54 | 60.05 | 61.76 | 61.61 | -1.25 | 309.44 | 18,335 | 6.02 | 15,993 | 10.92 | 0.10 | 10 |
| 13 | 13-Mar | 64.94 | 64.94 | 60.50 | 62.54 | 61.99 | -2.48 | 313.35 | 23,318 | 7.65 | 11,494 | 7.85 | 0.07 | 7 |
| 14 | 12-Mar | 65.30 | 66.45 | 63.20 | 64.13 | 64.32 | -1.87 | 321.31 | 59,811 | 19.63 | 52,105 | 35.59 | 0.34 | 31 |
| 15 | 11-Mar | 65.20 | 66.05 | 63.25 | 65.35 | 65.15 | 3.68 | 327.43 | 21,075 | 6.92 | 13,070 | 8.93 | 0.09 | 8 |
| 16 | 10-Mar | 63.90 | 64.00 | 61.10 | 63.03 | 62.51 | 2.27 | 315.80 | 11,577 | 3.80 | 6,121 | 4.18 | 0.04 | 4 |
| 17 | 09-Mar | 66.00 | 66.00 | 59.01 | 61.63 | 61.85 | -5.26 | 308.79 | 32,532 | 10.68 | 18,204 | 12.43 | 0.11 | 11 |
| 18 | 06-Mar | 66.15 | 70.50 | 62.36 | 65.05 | 65.58 | -2.31 | 325.92 | 46,092 | 15.13 | 33,264 | 22.72 | 0.22 | 20 |
| 19 | 05-Mar | 69.80 | 69.80 | 66.12 | 66.59 | 67.09 | -1.16 | 333.64 | 23,591 | 7.74 | 14,534 | 9.93 | 0.10 | 9 |
| 20 | 04-Mar | 67.00 | 70.51 | 65.01 | 67.37 | 67.98 | 0.99 | 337.55 | 23,238 | 7.63 | 14,141 | 9.66 | 0.10 | 8 |
| 21 | 02-Mar | 66.60 | 70.00 | 65.00 | 66.71 | 66.58 | -5.07 | 334.24 | 26,069 | 8.56 | 19,911 | 13.60 | 0.13 | 12 |
| 22 | 27-Feb | 69.95 | 71.25 | 68.93 | 70.27 | 69.98 | 1.59 | 352.08 | 5,706 | 1.87 | 4,330 | 2.96 | 0.03 | 3 |
| 23 | 26-Feb | 70.24 | 70.99 | 68.60 | 69.17 | 69.54 | 0.76 | 346.57 | 11,889 | 3.90 | 6,708 | 4.58 | 0.05 | 4 |
| 24 | 25-Feb | 70.74 | 70.89 | 68.21 | 68.65 | 69.60 | 0.54 | 343.96 | 5,429 | 1.78 | 3,569 | 2.44 | 0.02 | 2 |
| 25 | 24-Feb | 70.03 | 71.40 | 68.20 | 68.28 | 69.40 | -2.37 | 342.11 | 11,444 | 3.76 | 8,313 | 5.68 | 0.06 | 5 |
| 26 | 23-Feb | 71.50 | 71.50 | 68.05 | 69.94 | 69.76 | -0.19 | 350.42 | 8,058 | 2.64 | 5,997 | 4.10 | 0.04 | 4 |
| 27 | 20-Feb | 71.79 | 72.13 | 70.00 | 70.07 | 70.76 | 1.15 | 351.08 | 13,128 | 4.31 | 6,794 | 4.64 | 0.05 | 4 |
| 28 | 19-Feb | 73.70 | 73.70 | 69.00 | 69.27 | 70.60 | -4.39 | 347.07 | 23,893 | 7.84 | 10,878 | 7.43 | 0.08 | 7 |
| 29 | 18-Feb | 74.24 | 74.24 | 70.85 | 72.45 | 72.71 | -0.69 | 363.00 | 11,416 | 3.75 | 8,647 | 5.91 | 0.06 | 5 |
| 30 | 17-Feb | 74.90 | 74.90 | 72.00 | 72.95 | 73.63 | -1.47 | 365.51 | 8,168 | 2.68 | 7,033 | 4.80 | 0.05 | 4 |
| 31 | 16-Feb | 73.00 | 74.93 | 72.50 | 74.04 | 73.51 | -0.43 | 370.97 | 7,732 | 2.54 | 6,004 | 4.10 | 0.04 | 4 |
| 32 | 13-Feb | 74.38 | 74.79 | 72.56 | 74.36 | 73.89 | -0.03 | 372.57 | 3,046 | 1.00 | 1,463 | 1.00 | 0.01 | 1 |
| 33 | 12-Feb | 73.51 | 74.50 | 72.53 | 74.38 | 73.78 | 1.20 | 372.67 | 7,858 | 2.58 | 5,282 | 3.61 | 0.04 | 3 |
| 34 | 11-Feb | 74.79 | 75.61 | 72.61 | 73.50 | 74.00 | -1.72 | 368.26 | 12,082 | 3.97 | 5,053 | 3.45 | 0.00 | 3 |
| 35 | 10-Feb | 74.07 | 76.95 | 73.81 | 74.79 | 75.23 | 0.97 | 374.72 | 21,282 | 6.98 | 10,883 | 7.43 | 0.08 | 7 |
| 36 | 09-Feb | 75.80 | 77.55 | 73.11 | 74.07 | 75.35 | -0.83 | 371.12 | 21,670 | 7.11 | 6,269 | 4.28 | 0.05 | 4 |
| 37 | 06-Feb | 77.00 | 77.00 | 73.20 | 74.69 | 74.54 | 0.52 | 374.22 | 15,142 | 4.97 | 7,853 | 5.36 | 0.06 | 5 |
| 38 | 05-Feb | 75.49 | 77.39 | 73.56 | 74.30 | 74.38 | -0.35 | 372.27 | 5,218 | 1.71 | 3,567 | 2.44 | 0.03 | 2 |
| 39 | 04-Feb | 73.00 | 75.00 | 73.00 | 74.56 | 74.20 | 1.84 | 373.57 | 11,068 | 3.63 | 5,981 | 4.09 | 0.04 | 4 |
| 40 | 03-Feb | 72.60 | 74.29 | 70.80 | 73.21 | 72.46 | 1.71 | 366.81 | 18,879 | 6.20 | 8,935 | 6.10 | 0.06 | 5 |
| 41 | 02-Feb | 71.57 | 73.91 | 70.82 | 71.98 | 72.14 | 0.57 | 360.65 | 13,405 | 4.40 | 3,899 | 2.66 | 0.03 | 2 |
| 42 | 01-Feb | 76.93 | 77.94 | 68.40 | 71.57 | 74.76 | -4.65 | 358.59 | 26,435 | 8.68 | 18,896 | 12.91 | 0.14 | 11 |
| 43 | 30-Jan | 70.70 | 76.00 | 69.52 | 75.06 | 71.99 | 4.64 | 376.08 | 55,830 | 18.32 | 38,459 | 26.27 | 0.28 | 23 |
| 44 | 29-Jan | 74.03 | 75.74 | 71.00 | 71.73 | 73.14 | -3.11 | 359.39 | 16,873 | 5.54 | 7,099 | 4.85 | 0.05 | 4 |
| 45 | 28-Jan | 72.26 | 74.99 | 70.28 | 74.03 | 72.39 | 2.45 | 370.92 | 20,968 | 6.88 | 7,339 | 5.01 | 0.05 | 4 |
| 46 | 27-Jan | 69.56 | 73.60 | 69.56 | 72.26 | 71.50 | 1.30 | 362.05 | 19,035 | 6.25 | 4,906 | 3.35 | 0.04 | 3 |
| 47 | 23-Jan | 72.62 | 73.50 | 70.21 | 71.33 | 72.19 | -1.76 | 357.39 | 48,729 | 15.99 | 35,008 | 23.91 | 0.25 | 21 |
| 48 | 22-Jan | 71.94 | 73.88 | 70.63 | 72.61 | 71.72 | 4.52 | 363.80 | 45,887 | 15.06 | 17,460 | 11.93 | 0.13 | 10 |
| 49 | 21-Jan | 70.00 | 72.48 | 68.26 | 69.47 | 70.17 | -1.32 | 348.07 | 17,854 | 5.86 | 6,840 | 4.67 | 0.05 | 4 |
| 50 | 20-Jan | 73.05 | 74.95 | 70.00 | 70.40 | 72.37 | -5.19 | 352.73 | 14,639 | 4.80 | 9,037 | 6.17 | 0.07 | 5 |
| 51 | 19-Jan | 74.75 | 76.58 | 73.81 | 74.25 | 74.49 | -1.60 | 372.02 | 10,831 | 3.55 | 5,263 | 3.59 | 0.04 | 3 |
| 52 | 16-Jan | 73.65 | 76.00 | 73.65 | 75.46 | 74.96 | 0.15 | 378.08 | 13,543 | 4.44 | 4,291 | 2.93 | 0.03 | 3 |
| 53 | 14-Jan | 73.86 | 77.59 | 73.00 | 75.35 | 75.27 | 3.25 | 377.53 | 46,629 | 15.30 | 16,374 | 11.18 | 0.12 | 10 |
| 54 | 13-Jan | 71.85 | 77.68 | 71.31 | 72.98 | 74.66 | 2.36 | 365.66 | 36,574 | 12.00 | 9,248 | 6.32 | 0.07 | 6 |
| 55 | 12-Jan | 72.63 | 72.63 | 68.62 | 71.30 | 70.54 | -1.83 | 357.24 | 29,152 | 9.57 | 13,315 | 9.09 | 0.09 | 8 |
| 56 | 09-Jan | 77.84 | 77.84 | 72.05 | 72.63 | 74.84 | -6.10 | 363.90 | 29,833 | 9.79 | 15,473 | 10.57 | 0.12 | 9 |
| 57 | 08-Jan | 78.49 | 79.48 | 76.50 | 77.35 | 78.12 | -1.45 | 387.55 | 12,953 | 4.25 | 7,738 | 5.29 | 0.06 | 5 |
| 58 | 07-Jan | 79.24 | 79.99 | 77.05 | 78.49 | 78.45 | -1.43 | 393.26 | 18,449 | 6.05 | 8,227 | 5.62 | 0.06 | 5 |
| 59 | 06-Jan | 80.50 | 80.68 | 78.25 | 79.63 | 79.50 | -0.41 | 398.97 | 26,108 | 8.57 | 14,070 | 9.61 | 0.11 | 8 |
| 60 | 05-Jan | 77.20 | 81.80 | 76.07 | 79.96 | 79.52 | 3.58 | 400.63 | 70,918 | 23.27 | 30,623 | 20.92 | 0.24 | 18 |
| 61 | 02-Jan | 68.87 | 80.01 | 68.87 | 77.20 | 75.65 | 12.10 | 386.80 | 93,705 | 30.75 | 48,222 | 32.94 | 0.36 | 29 |
| 62 | 01-Jan | 68.92 | 69.49 | 68.21 | 68.87 | 68.67 | 0.44 | 345.06 | 12,664 | 4.16 | 9,935 | 6.79 | 0.07 | 6 |
| 63 | 31-Dec | 70.50 | 70.99 | 68.02 | 68.57 | 69.38 | -1.38 | 343.56 | 34,381 | 11.28 | 24,784 | 16.93 | 0.17 | 15 |
| 64 | 30-Dec | 67.67 | 70.00 | 65.81 | 69.53 | 68.23 | 4.56 | 348.37 | 43,426 | 14.25 | 20,180 | 13.78 | 0.14 | 12 |
| 65 | 29-Dec | 66.15 | 68.25 | 65.22 | 66.50 | 66.61 | -0.82 | 333.19 | 29,307 | 9.62 | 20,069 | 13.71 | 0.13 | 12 |
| 66 | 26-Dec | 67.30 | 68.19 | 66.90 | 67.05 | 67.37 | -1.83 | 335.94 | 17,958 | 5.89 | 12,632 | 8.63 | 0.09 | 8 |
| 67 | 24-Dec | 68.34 | 69.17 | 67.00 | 68.30 | 68.33 | 1.29 | 342.21 | 19,586 | 6.43 | 13,648 | 9.32 | 0.09 | 8 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP