Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 518.55 | Mkt_Cap Category: Micro-Cap |
Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 460.83 | Low52 Price: 288.25 | Barrier: 466.85; Drift%: -9.56 |
Basic Industry: Other Agricultural Products | Total Equity: 347,252,944 | Low52 Date: 07-Apr-2025 | SHP: 51.0 / 10.15 / 7.22 / 31.61 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 28 | ||||
High/Low Price | Quarter: 441.75 / 316.0 | Month: 518.55 / 465.9 | Week: 470.1 / 440.0 | Day: 438.5 / 422.0 | Sis67: 37 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 437.60 | 438.50 | 422.00 | 426.10 | 428.60 | -2.62 | 14,796.45 | 884,376 | 2.69 | 422,119 | 3.30 | 18.09 | 38 |
2 | 26-Aug | 425.00 | 443.15 | 424.70 | 437.55 | 436.37 | 2.17 | 15,194.05 | 2,014,409 | 6.12 | 741,596 | 5.80 | 32.36 | 68 |
3 | 25-Aug | 433.60 | 439.20 | 426.05 | 428.25 | 430.52 | -1.23 | 14,871.11 | 565,840 | 1.72 | 292,680 | 2.29 | 12.60 | 27 |
4 | 22-Aug | 448.85 | 452.10 | 430.25 | 433.60 | 438.99 | -3.40 | 15,056.89 | 726,704 | 2.21 | 380,815 | 2.98 | 16.72 | 35 |
5 | 21-Aug | 455.05 | 458.50 | 447.65 | 448.85 | 452.61 | -1.24 | 15,586.45 | 404,484 | 1.23 | 190,015 | 1.49 | 8.60 | 17 |
6 | 20-Aug | 457.00 | 457.15 | 448.85 | 454.50 | 453.22 | 0.01 | 15,782.65 | 397,071 | 1.21 | 191,903 | 1.50 | 8.70 | 17 |
7 | 19-Aug | 446.75 | 457.00 | 446.30 | 454.45 | 453.34 | 1.84 | 15,780.91 | 533,514 | 1.62 | 227,681 | 1.78 | 10.32 | 21 |
8 | 18-Aug | 450.95 | 453.95 | 443.15 | 446.25 | 448.12 | 0.11 | 15,496.16 | 570,837 | 1.73 | 249,291 | 1.95 | 11.17 | 23 |
9 | 14-Aug | 462.00 | 462.90 | 444.05 | 445.75 | 450.08 | -2.91 | 15,478.80 | 436,975 | 1.33 | 200,478 | 1.57 | 9.02 | 18 |
10 | 13-Aug | 460.30 | 463.55 | 454.40 | 459.10 | 458.85 | 0.54 | 15,942.38 | 400,998 | 1.22 | 167,436 | 1.31 | 7.68 | 15 |
11 | 12-Aug | 465.60 | 468.00 | 455.35 | 456.65 | 461.75 | -2.34 | 15,857.31 | 527,269 | 1.60 | 261,811 | 2.05 | 12.09 | 24 |
12 | 11-Aug | 451.25 | 470.10 | 440.00 | 467.60 | 457.24 | 2.77 | 16,237.55 | 948,318 | 2.88 | 400,098 | 3.13 | 18.29 | 35 |
13 | 08-Aug | 459.00 | 461.30 | 450.15 | 455.00 | 456.81 | -1.34 | 15,800.00 | 863,243 | 2.62 | 365,068 | 2.86 | 16.68 | 32 |
14 | 07-Aug | 461.00 | 466.85 | 451.75 | 461.20 | 459.17 | -1.48 | 16,015.31 | 711,306 | 2.16 | 296,074 | 2.32 | 13.59 | 26 |
15 | 06-Aug | 474.35 | 480.45 | 459.00 | 468.15 | 467.66 | -1.31 | 16,256.65 | 726,693 | 2.21 | 355,024 | 2.78 | 16.60 | 31 |
16 | 05-Aug | 485.75 | 487.75 | 471.75 | 474.35 | 476.53 | -2.35 | 16,471.94 | 574,914 | 1.75 | 262,169 | 2.05 | 12.49 | 23 |
17 | 04-Aug | 479.30 | 487.70 | 473.15 | 485.75 | 482.09 | 1.83 | 16,867.81 | 487,320 | 1.48 | 184,332 | 1.44 | 8.89 | 16 |
18 | 01-Aug | 485.50 | 490.05 | 471.20 | 477.00 | 479.18 | -1.94 | 16,563.00 | 739,168 | 2.25 | 301,063 | 2.36 | 14.43 | 26 |
19 | 31-Jul | 482.00 | 497.65 | 481.80 | 486.45 | 490.90 | -2.91 | 16,892.12 | 868,110 | 2.64 | 341,745 | 2.67 | 16.78 | 30 |
20 | 30-Jul | 500.00 | 507.80 | 496.50 | 501.05 | 501.71 | 0.07 | 17,399.11 | 641,544 | 1.95 | 279,846 | 2.19 | 14.04 | 24 |
21 | 29-Jul | 479.80 | 503.90 | 478.85 | 500.70 | 493.63 | 4.18 | 17,386.95 | 909,515 | 2.76 | 370,853 | 2.90 | 18.31 | 32 |
22 | 28-Jul | 488.05 | 494.80 | 477.00 | 480.60 | 484.48 | -1.57 | 16,688.98 | 677,536 | 2.06 | 300,345 | 2.35 | 14.55 | 26 |
23 | 25-Jul | 492.85 | 499.60 | 482.05 | 488.25 | 489.57 | -0.50 | 16,954.62 | 938,921 | 2.85 | 332,288 | 2.60 | 16.27 | 29 |
24 | 24-Jul | 490.00 | 494.65 | 480.60 | 490.70 | 488.93 | 0.62 | 17,039.70 | 1,160,192 | 3.53 | 263,846 | 2.06 | 12.90 | 23 |
25 | 23-Jul | 498.30 | 501.20 | 485.10 | 487.70 | 491.18 | -1.94 | 16,935.53 | 658,353 | 2.00 | 298,081 | 2.33 | 14.64 | 26 |
26 | 22-Jul | 504.90 | 510.85 | 495.65 | 497.35 | 502.11 | -1.02 | 17,270.63 | 504,786 | 1.53 | 206,577 | 1.62 | 10.37 | 18 |
27 | 21-Jul | 504.00 | 504.95 | 492.80 | 502.45 | 499.44 | -0.23 | 17,447.72 | 659,825 | 2.00 | 241,589 | 1.89 | 12.07 | 21 |
28 | 18-Jul | 510.95 | 513.00 | 500.90 | 503.60 | 507.37 | -1.07 | 17,487.66 | 966,248 | 2.94 | 330,852 | 2.59 | 16.79 | 29 |
29 | 17-Jul | 506.20 | 518.55 | 502.50 | 509.05 | 509.61 | 1.36 | 17,676.91 | 2,468,246 | 7.50 | 815,251 | 6.38 | 41.55 | 71 |
30 | 16-Jul | 490.00 | 505.00 | 490.00 | 502.20 | 499.51 | 2.24 | 17,439.04 | 1,618,740 | 4.92 | 475,187 | 3.72 | 23.74 | 41 |
31 | 15-Jul | 481.75 | 499.90 | 480.40 | 491.20 | 491.47 | 1.96 | 17,057.06 | 1,411,907 | 4.29 | 479,267 | 3.75 | 23.55 | 42 |
32 | 14-Jul | 487.85 | 491.90 | 478.50 | 481.75 | 483.23 | -0.57 | 16,728.91 | 544,539 | 1.65 | 251,704 | 1.97 | 12.16 | 22 |
33 | 11-Jul | 490.00 | 498.75 | 482.45 | 484.50 | 489.07 | -2.33 | 16,824.41 | 699,167 | 2.12 | 274,612 | 2.15 | 13.43 | 24 |
34 | 10-Jul | 498.00 | 506.10 | 490.85 | 496.05 | 497.04 | 0.43 | 17,225.48 | 883,673 | 2.68 | 227,057 | 1.78 | 11.29 | 20 |
35 | 09-Jul | 483.45 | 497.70 | 476.80 | 493.95 | 491.41 | 2.50 | 17,152.56 | 1,253,122 | 3.81 | 326,384 | 2.55 | 16.04 | 28 |
36 | 08-Jul | 484.00 | 491.00 | 479.50 | 481.90 | 484.08 | -0.70 | 16,734.12 | 761,374 | 2.31 | 256,989 | 2.01 | 12.44 | 22 |
37 | 07-Jul | 489.00 | 491.55 | 478.00 | 485.30 | 483.75 | -0.42 | 16,852.19 | 876,617 | 2.66 | 320,730 | 2.51 | 15.52 | 28 |
38 | 04-Jul | 500.70 | 502.35 | 482.00 | 487.35 | 489.92 | -2.44 | 16,923.37 | 1,133,837 | 3.45 | 357,775 | 2.80 | 17.53 | 31 |
39 | 03-Jul | 497.00 | 508.90 | 493.30 | 499.55 | 500.61 | 0.97 | 17,347.02 | 3,423,372 | 10.40 | 693,836 | 5.43 | 34.73 | 60 |
40 | 02-Jul | 476.95 | 500.00 | 475.30 | 494.75 | 488.14 | 3.95 | 17,180.34 | 2,247,461 | 6.83 | 688,399 | 5.39 | 33.60 | 60 |
41 | 01-Jul | 485.00 | 485.95 | 465.90 | 475.95 | 475.44 | -2.16 | 16,527.50 | 1,649,334 | 5.01 | 558,665 | 4.37 | 26.56 | 49 |
42 | 30-Jun | 483.30 | 491.40 | 477.75 | 486.45 | 485.34 | 0.66 | 16,892.12 | 2,534,433 | 7.70 | 831,360 | 6.51 | 40.35 | 72 |
43 | 27-Jun | 442.70 | 498.70 | 441.30 | 483.25 | 474.08 | 9.48 | 16,781.00 | 6,801,972 | 20.67 | 1,562,524 | 12.23 | 74.08 | 136 |
44 | 26-Jun | 448.80 | 455.00 | 439.05 | 441.40 | 444.68 | -1.67 | 15,327.74 | 1,035,184 | 3.15 | 297,772 | 2.33 | 13.24 | 26 |
45 | 25-Jun | 441.70 | 451.35 | 432.10 | 448.90 | 441.08 | 1.63 | 15,588.18 | 2,446,551 | 7.43 | 511,031 | 4.00 | 22.54 | 45 |
46 | 24-Jun | 415.00 | 448.80 | 402.25 | 441.70 | 436.18 | 8.90 | 15,338.16 | 11,285,102 | 34.29 | 1,489,228 | 11.65 | 64.96 | 130 |
47 | 23-Jun | 420.00 | 421.20 | 389.20 | 405.60 | 403.81 | -6.30 | 14,084.58 | 4,894,648 | 14.87 | 1,197,558 | 9.37 | 48.36 | 104 |
48 | 20-Jun | 423.15 | 443.90 | 423.15 | 432.85 | 433.45 | 1.92 | 15,030.84 | 2,432,600 | 7.39 | 1,276,587 | 9.99 | 55.33 | 111 |
49 | 19-Jun | 438.00 | 442.20 | 420.15 | 424.70 | 429.54 | -3.03 | 14,747.83 | 583,405 | 1.77 | 280,294 | 2.19 | 12.04 | 24 |
50 | 18-Jun | 441.90 | 447.75 | 435.65 | 437.95 | 441.27 | -0.91 | 15,207.94 | 329,123 | 1.00 | 127,796 | 1.00 | 5.64 | 11 |
51 | 17-Jun | 451.00 | 457.85 | 440.30 | 441.95 | 449.01 | -2.01 | 15,346.84 | 563,905 | 1.71 | 236,716 | 1.85 | 10.63 | 21 |
52 | 16-Jun | 454.00 | 461.00 | 444.50 | 451.00 | 450.90 | -1.70 | 15,661.00 | 698,392 | 2.12 | 328,486 | 2.57 | 14.81 | 29 |
53 | 13-Jun | 451.00 | 463.80 | 445.20 | 458.80 | 458.23 | -1.11 | 15,931.97 | 518,977 | 1.58 | 183,682 | 1.44 | 8.42 | 16 |
54 | 12-Jun | 466.60 | 471.35 | 460.50 | 463.95 | 466.19 | -0.39 | 16,110.80 | 387,882 | 1.18 | 166,005 | 1.30 | 7.74 | 14 |
55 | 11-Jun | 469.50 | 479.05 | 462.65 | 465.75 | 470.51 | -0.65 | 16,173.31 | 721,256 | 2.19 | 266,060 | 2.08 | 12.52 | 23 |
56 | 10-Jun | 474.00 | 474.50 | 460.20 | 468.80 | 465.96 | -0.55 | 16,279.22 | 704,214 | 2.14 | 247,090 | 1.93 | 11.51 | 22 |
57 | 09-Jun | 482.60 | 484.00 | 469.00 | 471.40 | 474.16 | -1.25 | 16,369.50 | 722,738 | 2.20 | 277,101 | 2.17 | 13.14 | 24 |
58 | 06-Jun | 462.00 | 483.95 | 459.20 | 477.35 | 473.53 | 4.56 | 16,576.12 | 3,116,359 | 9.47 | 729,486 | 5.71 | 34.54 | 64 |
59 | 05-Jun | 447.00 | 464.95 | 445.30 | 456.55 | 457.10 | 3.04 | 15,853.83 | 1,576,693 | 4.79 | 648,724 | 5.08 | 29.65 | 57 |
60 | 04-Jun | 446.70 | 448.95 | 440.50 | 443.10 | 444.59 | -0.66 | 15,386.78 | 432,735 | 1.31 | 173,211 | 1.36 | 7.70 | 15 |
61 | 03-Jun | 445.00 | 449.00 | 429.10 | 446.05 | 439.24 | 0.03 | 15,489.22 | 1,254,116 | 3.81 | 389,771 | 3.05 | 17.12 | 34 |
62 | 02-Jun | 439.90 | 459.70 | 438.05 | 445.90 | 449.87 | 1.36 | 15,484.01 | 1,696,003 | 5.15 | 561,831 | 4.40 | 25.28 | 49 |
63 | 30-May | 424.90 | 441.85 | 420.00 | 439.90 | 434.37 | 3.76 | 15,275.66 | 1,878,828 | 5.71 | 791,563 | 6.19 | 34.38 | 69 |
64 | 29-May | 425.00 | 427.00 | 418.30 | 423.95 | 423.41 | 0.37 | 14,721.79 | 473,703 | 1.44 | 207,061 | 1.62 | 8.77 | 18 |
65 | 28-May | 413.00 | 425.00 | 407.70 | 422.40 | 419.44 | 2.42 | 14,667.96 | 1,044,226 | 3.17 | 432,162 | 3.38 | 18.13 | 38 |
66 | 27-May | 420.90 | 420.95 | 410.40 | 412.40 | 413.07 | -2.09 | 14,320.71 | 439,261 | 1.33 | 205,473 | 1.61 | 8.49 | 18 |
67 | 26-May | 415.15 | 423.80 | 414.25 | 421.20 | 419.07 | 1.95 | 14,626.29 | 1,397,658 | 4.25 | 547,861 | 4.29 | 22.96 | 48 |
Similar Stocks: KRBL KSCL LTFOODS AGRITECH AVTNPL BSHSL CLSEL GRMOVER GULPOLY INDOUS KOHINOOR MGEL NATHBIOGEN OSWALSEEDS SANSTAR SARVESHWAR SHANTI SUKHJITS GAEL CONTI DHANLAXMI KCK NIRMAN SHEETAL TBI VISHWAS USASEEDS