| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 518.55 | Mkt_Cap Category: Small-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: 413.92 | Low52 Price: 288.25 | Barrier: -; Drift%: - |
| Basic Industry: Other Agricultural Products | Total Equity: 347,252,944 | Low52 Date: 07-Apr-2025 | SHP: 51.0 / 10.12 / 8.34 / 30.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 441.75 / 316.0 | Month: 480.0 / 398.0 | Week: 431.0 / 408.2 | Day: 417.5 / 406.0 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 408.95 | 417.50 | 406.00 | 416.20 | 413.01 | 2.22 | 14,452.67 | 575,264 | 2.11 | 265,159 | 2.02 | 10.95 | 25 |
| 2 | 11-Nov | 402.50 | 408.40 | 400.25 | 407.15 | 403.85 | 0.61 | 14,138.40 | 412,651 | 1.51 | 191,830 | 1.46 | 7.75 | 17 |
| 3 | 10-Nov | 405.85 | 406.65 | 396.55 | 404.70 | 402.55 | 0.10 | 14,053.33 | 615,428 | 2.26 | 258,941 | 1.98 | 10.42 | 24 |
| 4 | 07-Nov | 407.95 | 408.00 | 398.60 | 404.30 | 403.21 | -0.83 | 14,039.44 | 441,924 | 1.62 | 180,845 | 1.38 | 7.29 | 16 |
| 5 | 06-Nov | 407.00 | 411.55 | 402.00 | 407.70 | 406.68 | 1.02 | 14,157.50 | 793,888 | 2.91 | 393,465 | 3.00 | 16.00 | 36 |
| 6 | 04-Nov | 415.00 | 417.75 | 399.00 | 403.60 | 405.76 | -2.77 | 14,015.13 | 976,510 | 3.58 | 481,653 | 3.68 | 19.54 | 44 |
| 7 | 03-Nov | 420.00 | 420.45 | 409.00 | 415.10 | 413.30 | -1.28 | 14,414.47 | 1,103,629 | 4.05 | 498,379 | 3.80 | 20.60 | 45 |
| 8 | 31-Oct | 429.80 | 431.00 | 408.20 | 420.50 | 419.43 | 0.80 | 14,601.99 | 1,656,736 | 6.08 | 465,078 | 3.55 | 19.51 | 42 |
| 9 | 30-Oct | 423.85 | 423.85 | 413.35 | 417.15 | 417.98 | -1.29 | 14,485.66 | 631,313 | 2.32 | 295,876 | 2.26 | 12.37 | 27 |
| 10 | 29-Oct | 418.00 | 423.45 | 414.35 | 422.60 | 419.78 | 1.66 | 14,674.91 | 325,372 | 1.19 | 149,763 | 1.14 | 6.29 | 14 |
| 11 | 28-Oct | 422.85 | 424.45 | 415.00 | 415.70 | 418.85 | -1.70 | 14,435.30 | 272,575 | 1.00 | 130,983 | 1.00 | 5.49 | 12 |
| 12 | 27-Oct | 427.95 | 428.00 | 420.50 | 422.90 | 423.58 | -0.72 | 14,685.33 | 456,808 | 1.68 | 216,186 | 1.65 | 9.16 | 20 |
| 13 | 24-Oct | 427.45 | 429.80 | 420.15 | 425.95 | 425.37 | 0.11 | 14,791.24 | 582,749 | 2.14 | 267,024 | 2.04 | 11.36 | 24 |
| 14 | 23-Oct | 433.05 | 433.75 | 421.50 | 425.50 | 427.51 | -1.25 | 14,775.61 | 939,327 | 3.45 | 476,835 | 3.64 | 20.39 | 43 |
| 15 | 21-Oct | 426.25 | 432.40 | 425.15 | 430.90 | 429.99 | 1.96 | 14,963.13 | 332,650 | 1.22 | 171,387 | 1.31 | 7.37 | 16 |
| 16 | 20-Oct | 422.85 | 423.85 | 409.75 | 422.60 | 418.25 | 0.81 | 14,674.91 | 814,251 | 2.99 | 332,097 | 2.54 | 13.89 | 30 |
| 17 | 17-Oct | 415.00 | 423.00 | 410.55 | 419.20 | 418.13 | 1.33 | 14,556.84 | 835,361 | 3.06 | 386,544 | 2.95 | 16.16 | 35 |
| 18 | 16-Oct | 415.00 | 415.90 | 405.00 | 413.70 | 410.95 | 0.22 | 14,365.85 | 698,454 | 2.56 | 317,055 | 2.42 | 13.03 | 29 |
| 19 | 15-Oct | 409.05 | 418.75 | 407.00 | 412.80 | 412.91 | 1.33 | 14,334.60 | 1,127,024 | 4.13 | 431,098 | 3.29 | 17.80 | 39 |
| 20 | 14-Oct | 401.00 | 409.90 | 396.75 | 407.40 | 404.35 | 1.77 | 14,147.08 | 1,068,851 | 3.92 | 480,770 | 3.67 | 19.44 | 44 |
| 21 | 13-Oct | 402.00 | 402.25 | 391.10 | 400.30 | 396.83 | -0.44 | 13,900.54 | 606,115 | 2.22 | 276,116 | 2.11 | 10.96 | 25 |
| 22 | 10-Oct | 387.00 | 403.90 | 384.00 | 402.05 | 398.17 | 3.93 | 13,961.30 | 1,062,896 | 3.90 | 455,660 | 3.48 | 18.14 | 42 |
| 23 | 09-Oct | 395.00 | 396.70 | 385.20 | 386.85 | 389.39 | -1.88 | 13,433.48 | 487,799 | 1.79 | 278,937 | 2.13 | 10.86 | 25 |
| 24 | 08-Oct | 399.00 | 399.00 | 385.15 | 394.25 | 391.13 | -0.73 | 13,690.45 | 822,240 | 3.02 | 417,663 | 3.19 | 16.34 | 38 |
| 25 | 07-Oct | 397.20 | 403.65 | 393.60 | 397.15 | 397.88 | 0.76 | 13,791.15 | 933,544 | 3.42 | 490,543 | 3.75 | 19.52 | 45 |
| 26 | 06-Oct | 404.00 | 405.20 | 393.10 | 394.15 | 397.71 | -2.40 | 13,686.97 | 636,709 | 2.34 | 356,995 | 2.73 | 14.20 | 33 |
| 27 | 03-Oct | 404.00 | 408.05 | 401.30 | 403.85 | 403.27 | 0.64 | 14,023.81 | 574,701 | 2.11 | 298,737 | 2.28 | 12.05 | 27 |
| 28 | 01-Oct | 407.60 | 409.00 | 399.15 | 401.30 | 403.07 | -1.06 | 13,935.26 | 1,197,407 | 4.39 | 739,882 | 5.65 | 29.82 | 67 |
| 29 | 30-Sep | 404.95 | 415.40 | 398.00 | 405.60 | 405.98 | 0.32 | 14,084.58 | 989,046 | 3.63 | 474,382 | 3.62 | 19.26 | 43 |
| 30 | 29-Sep | 417.75 | 418.00 | 402.50 | 404.30 | 409.32 | -2.75 | 14,039.44 | 819,502 | 3.01 | 454,877 | 3.47 | 18.62 | 41 |
| 31 | 26-Sep | 423.70 | 424.75 | 412.00 | 415.75 | 418.20 | -2.33 | 14,437.04 | 699,444 | 2.57 | 356,695 | 2.72 | 14.92 | 32 |
| 32 | 25-Sep | 432.45 | 432.55 | 422.55 | 425.65 | 426.53 | -1.53 | 14,780.82 | 600,010 | 2.20 | 294,522 | 2.25 | 12.56 | 27 |
| 33 | 24-Sep | 433.95 | 433.95 | 421.00 | 432.25 | 428.81 | 0.55 | 15,010.01 | 998,864 | 3.66 | 377,084 | 2.88 | 16.17 | 34 |
| 34 | 23-Sep | 459.00 | 459.00 | 421.60 | 429.90 | 432.46 | -5.86 | 14,928.40 | 2,373,426 | 8.71 | 1,064,250 | 8.13 | 46.02 | 97 |
| 35 | 22-Sep | 472.60 | 473.30 | 452.30 | 456.65 | 460.43 | -3.41 | 15,857.31 | 902,803 | 3.31 | 506,568 | 3.87 | 23.32 | 46 |
| 36 | 19-Sep | 465.00 | 480.00 | 462.65 | 472.75 | 474.42 | 1.84 | 16,416.38 | 1,555,710 | 5.71 | 717,093 | 5.47 | 34.02 | 65 |
| 37 | 18-Sep | 465.00 | 467.80 | 460.00 | 464.20 | 463.37 | 0.47 | 16,119.48 | 328,800 | 1.21 | 190,544 | 1.45 | 8.83 | 17 |
| 38 | 17-Sep | 461.00 | 467.00 | 459.45 | 462.05 | 462.57 | 0.82 | 16,044.82 | 338,773 | 1.24 | 146,647 | 1.12 | 6.78 | 13 |
| 39 | 16-Sep | 461.90 | 462.65 | 457.45 | 458.30 | 459.47 | -0.35 | 15,914.60 | 331,922 | 1.22 | 200,828 | 1.53 | 9.23 | 18 |
| 40 | 15-Sep | 461.80 | 465.00 | 454.00 | 459.90 | 462.34 | -0.63 | 15,970.16 | 666,815 | 2.45 | 447,565 | 3.42 | 20.69 | 41 |
| 41 | 12-Sep | 462.65 | 466.00 | 457.70 | 462.80 | 461.74 | -0.09 | 16,070.87 | 750,449 | 2.75 | 417,611 | 3.19 | 19.28 | 38 |
| 42 | 11-Sep | 453.45 | 468.00 | 453.10 | 463.20 | 462.92 | 2.16 | 16,084.76 | 1,168,941 | 4.29 | 504,777 | 3.85 | 23.37 | 46 |
| 43 | 10-Sep | 442.95 | 455.00 | 441.60 | 453.40 | 449.46 | 3.02 | 15,744.45 | 939,096 | 3.45 | 459,398 | 3.51 | 20.65 | 42 |
| 44 | 09-Sep | 446.80 | 447.90 | 438.10 | 440.10 | 441.19 | -1.09 | 15,282.60 | 280,022 | 1.03 | 149,723 | 1.14 | 6.61 | 14 |
| 45 | 08-Sep | 443.55 | 449.00 | 438.95 | 444.95 | 443.99 | 0.42 | 15,451.02 | 470,865 | 1.73 | 284,276 | 2.17 | 12.62 | 26 |
| 46 | 05-Sep | 440.50 | 444.80 | 438.00 | 443.10 | 441.31 | 0.53 | 15,386.78 | 399,504 | 1.47 | 195,992 | 1.50 | 8.65 | 18 |
| 47 | 04-Sep | 455.00 | 460.00 | 437.20 | 440.75 | 446.15 | -1.92 | 15,305.17 | 800,894 | 2.94 | 470,910 | 3.60 | 21.01 | 43 |
| 48 | 03-Sep | 437.90 | 451.00 | 436.75 | 449.40 | 447.54 | 2.91 | 15,605.55 | 913,161 | 3.35 | 513,021 | 3.92 | 22.96 | 47 |
| 49 | 02-Sep | 435.00 | 441.05 | 431.30 | 436.70 | 437.47 | 1.09 | 15,164.54 | 312,409 | 1.15 | 162,049 | 1.24 | 7.09 | 15 |
| 50 | 01-Sep | 422.00 | 435.25 | 421.35 | 432.00 | 429.18 | 2.53 | 15,001.00 | 502,460 | 1.84 | 257,534 | 1.97 | 11.05 | 23 |
| 51 | 29-Aug | 426.20 | 430.20 | 420.00 | 421.35 | 424.21 | -1.11 | 14,631.50 | 573,771 | 2.10 | 306,271 | 2.34 | 12.99 | 28 |
| 52 | 28-Aug | 437.60 | 438.50 | 422.00 | 426.10 | 428.60 | -2.62 | 14,796.45 | 884,376 | 3.24 | 422,119 | 3.22 | 18.09 | 38 |
| 53 | 26-Aug | 425.00 | 443.15 | 424.70 | 437.55 | 436.37 | 2.17 | 15,194.05 | 2,014,409 | 7.39 | 741,596 | 5.66 | 32.36 | 68 |
| 54 | 25-Aug | 433.60 | 439.20 | 426.05 | 428.25 | 430.52 | -1.23 | 14,871.11 | 565,840 | 2.08 | 292,680 | 2.23 | 12.60 | 27 |
| 55 | 22-Aug | 448.85 | 452.10 | 430.25 | 433.60 | 438.99 | -3.40 | 15,056.89 | 726,704 | 2.67 | 380,815 | 2.91 | 16.72 | 35 |
| 56 | 21-Aug | 455.05 | 458.50 | 447.65 | 448.85 | 452.61 | -1.24 | 15,586.45 | 404,484 | 1.48 | 190,015 | 1.45 | 8.60 | 17 |
| 57 | 20-Aug | 457.00 | 457.15 | 448.85 | 454.50 | 453.22 | 0.01 | 15,782.65 | 397,071 | 1.46 | 191,903 | 1.47 | 8.70 | 17 |
| 58 | 19-Aug | 446.75 | 457.00 | 446.30 | 454.45 | 453.34 | 1.84 | 15,780.91 | 533,514 | 1.96 | 227,681 | 1.74 | 10.32 | 21 |
| 59 | 18-Aug | 450.95 | 453.95 | 443.15 | 446.25 | 448.12 | 0.11 | 15,496.16 | 570,837 | 2.09 | 249,291 | 1.90 | 11.17 | 23 |
| 60 | 14-Aug | 462.00 | 462.90 | 444.05 | 445.75 | 450.08 | -2.91 | 15,478.80 | 436,975 | 1.60 | 200,478 | 1.53 | 9.02 | 18 |
| 61 | 13-Aug | 460.30 | 463.55 | 454.40 | 459.10 | 458.85 | 0.54 | 15,942.38 | 400,998 | 1.47 | 167,436 | 1.28 | 7.68 | 15 |
| 62 | 12-Aug | 465.60 | 468.00 | 455.35 | 456.65 | 461.75 | -2.34 | 15,857.31 | 527,269 | 1.93 | 261,811 | 2.00 | 12.09 | 24 |
| 63 | 11-Aug | 451.25 | 470.10 | 440.00 | 467.60 | 457.24 | 2.77 | 16,237.55 | 948,318 | 3.48 | 400,098 | 3.05 | 18.29 | 35 |
| 64 | 08-Aug | 459.00 | 461.30 | 450.15 | 455.00 | 456.81 | -1.34 | 15,800.00 | 863,243 | 3.17 | 365,068 | 2.79 | 16.68 | 32 |
| 65 | 07-Aug | 461.00 | 466.85 | 451.75 | 461.20 | 459.17 | -1.48 | 16,015.31 | 711,306 | 2.61 | 296,074 | 2.26 | 13.59 | 26 |
| 66 | 06-Aug | 474.35 | 480.45 | 459.00 | 468.15 | 467.66 | -1.31 | 16,256.65 | 726,693 | 2.67 | 355,024 | 2.71 | 16.60 | 31 |
| 67 | 05-Aug | 485.75 | 487.75 | 471.75 | 474.35 | 476.53 | -2.35 | 16,471.94 | 574,914 | 2.11 | 262,169 | 2.00 | 12.49 | 23 |
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 SAWALIYA REGAAL TRUALT