| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,513.3 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-May-2025 | Bumper: 1,233.1; Drift%: 11.06 |
| Industry: Food Products | Face Value: 2 | Low52 Price: 550.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 59,599,050 | Low52 Date: 23-May-2024 | SHP: 54.42 / 2.81 / 5.14 / 37.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,129.0 / 740.5 | Month: 1,120.0 / 740.5 | Week: 1,513.3 / 1,328.0 | Day: 1,409.8 / 1,368.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,380.00 | 1,409.80 | 1,368.10 | 1,386.40 | 1,391.49 | 0.38 | 8,262.81 | 63,740 | 4.41 | 26,229 | 3.72 | 3.65 | 0.12 |
| 2 | 20-May | 1,435.00 | 1,435.00 | 1,375.80 | 1,381.20 | 1,396.33 | -2.74 | 8,231.82 | 74,757 | 5.18 | 34,146 | 4.84 | 4.77 | 0.15 |
| 3 | 19-May | 1,386.70 | 1,439.90 | 1,351.20 | 1,420.10 | 1,405.29 | 2.59 | 8,463.66 | 169,797 | 11.76 | 50,789 | 7.19 | 7.14 | 0.23 |
| 4 | 16-May | 1,463.20 | 1,471.30 | 1,365.70 | 1,384.20 | 1,402.00 | -5.68 | 8,249.70 | 324,258 | 22.45 | 117,673 | 16.67 | 16.00 | 0.52 |
| 5 | 15-May | 1,505.00 | 1,513.30 | 1,442.60 | 1,467.50 | 1,462.34 | -1.86 | 8,746.16 | 186,735 | 12.93 | 56,381 | 7.99 | 8.24 | 0.25 |
| 6 | 14-May | 1,400.00 | 1,505.00 | 1,365.00 | 1,495.30 | 1,451.93 | 7.72 | 8,911.85 | 430,510 | 29.81 | 200,341 | 28.38 | 29.09 | 0.89 |
| 7 | 13-May | 1,438.00 | 1,444.30 | 1,375.00 | 1,388.20 | 1,395.72 | -3.07 | 8,273.54 | 120,400 | 8.34 | 51,619 | 7.31 | 7.20 | 0.23 |
| 8 | 12-May | 1,392.00 | 1,494.10 | 1,328.00 | 1,432.20 | 1,415.90 | 10.39 | 8,535.78 | 621,648 | 43.04 | 252,568 | 35.77 | 35.76 | 1.13 |
| 9 | 09-May | 1,170.00 | 1,317.30 | 1,170.00 | 1,297.40 | 1,243.67 | 6.47 | 7,732.38 | 196,572 | 13.61 | 82,281 | 11.65 | 10.23 | 0.37 |
| 10 | 08-May | 1,269.00 | 1,300.00 | 1,203.00 | 1,218.60 | 1,259.57 | -2.81 | 7,262.74 | 102,900 | 7.12 | 50,895 | 7.21 | 6.41 | 0.23 |
| 11 | 07-May | 1,187.10 | 1,273.50 | 1,187.10 | 1,253.80 | 1,243.59 | 0.46 | 7,472.53 | 80,171 | 5.55 | 34,660 | 4.91 | 4.31 | 0.15 |
| 12 | 06-May | 1,326.10 | 1,328.90 | 1,238.10 | 1,248.00 | 1,272.70 | -5.90 | 7,437.00 | 106,983 | 7.41 | 64,024 | 9.07 | 8.15 | 0.29 |
| 13 | 05-May | 1,365.00 | 1,369.80 | 1,291.20 | 1,326.30 | 1,331.20 | 0.33 | 7,904.62 | 177,631 | 12.30 | 102,904 | 14.58 | 13.70 | 0.46 |
| 14 | 02-May | 1,274.70 | 1,355.00 | 1,233.10 | 1,321.90 | 1,301.60 | 3.70 | 7,878.40 | 238,529 | 16.51 | 94,212 | 13.34 | 12.26 | 0.42 |
| 15 | 30-Apr | 1,359.90 | 1,359.90 | 1,268.30 | 1,274.70 | 1,299.35 | -6.42 | 7,597.09 | 355,548 | 24.62 | 103,457 | 14.65 | 13.44 | 0.46 |
| 16 | 29-Apr | 1,314.00 | 1,388.10 | 1,314.00 | 1,362.10 | 1,362.42 | 5.26 | 8,117.99 | 914,597 | 63.32 | 211,573 | 29.97 | 28.83 | 0.94 |
| 17 | 28-Apr | 1,280.00 | 1,339.90 | 1,252.00 | 1,294.00 | 1,288.62 | 6.88 | 7,712.00 | 1,583,170 | 109.61 | 318,502 | 45.11 | 41.04 | 1.42 |
| 18 | 25-Apr | 1,199.00 | 1,239.40 | 1,153.10 | 1,210.70 | 1,213.51 | 2.78 | 7,215.66 | 421,555 | 29.19 | 177,703 | 25.17 | 21.56 | 0.79 |
| 19 | 24-Apr | 1,197.00 | 1,197.50 | 1,145.90 | 1,177.90 | 1,168.95 | -0.43 | 7,020.17 | 113,424 | 7.85 | 48,420 | 6.86 | 5.66 | 0.22 |
| 20 | 23-Apr | 1,081.00 | 1,194.00 | 1,070.80 | 1,183.00 | 1,139.89 | 9.82 | 7,050.00 | 171,186 | 11.85 | 71,640 | 10.15 | 8.17 | 0.32 |
| 21 | 22-Apr | 1,070.60 | 1,099.80 | 1,048.40 | 1,077.20 | 1,081.91 | 1.62 | 6,420.01 | 92,684 | 6.42 | 56,846 | 8.05 | 6.15 | 0.25 |
| 22 | 21-Apr | 1,025.10 | 1,072.90 | 1,011.00 | 1,060.00 | 1,056.89 | 4.11 | 6,317.00 | 87,734 | 6.07 | 53,290 | 7.55 | 5.63 | 0.24 |
| 23 | 17-Apr | 1,051.00 | 1,051.00 | 1,005.60 | 1,018.20 | 1,027.84 | -2.11 | 6,068.38 | 29,292 | 2.03 | 14,983 | 2.12 | 1.54 | 0.07 |
| 24 | 16-Apr | 1,027.20 | 1,050.00 | 1,016.90 | 1,040.20 | 1,040.14 | 0.94 | 6,199.49 | 65,774 | 4.55 | 45,172 | 6.40 | 4.70 | 0.20 |
| 25 | 15-Apr | 1,020.00 | 1,044.50 | 990.00 | 1,030.50 | 1,023.24 | 4.64 | 6,141.68 | 43,986 | 3.05 | 20,327 | 2.88 | 2.08 | 0.09 |
| 26 | 11-Apr | 974.95 | 1,006.75 | 963.00 | 984.85 | 984.52 | 3.77 | 5,869.61 | 57,387 | 3.97 | 27,084 | 3.84 | 2.67 | 0.12 |
| 27 | 09-Apr | 950.50 | 980.45 | 939.30 | 949.05 | 951.08 | -1.88 | 5,656.25 | 14,443 | 1.00 | 7,059 | 1.00 | 0.67 | 0.03 |
| 28 | 08-Apr | 969.95 | 998.65 | 944.55 | 967.20 | 969.86 | 0.89 | 5,764.42 | 78,163 | 5.41 | 33,338 | 4.72 | 3.23 | 0.15 |
| 29 | 07-Apr | 850.00 | 970.90 | 849.95 | 958.65 | 946.72 | -3.82 | 5,713.46 | 96,525 | 6.68 | 45,808 | 6.49 | 4.34 | 0.20 |
| 30 | 04-Apr | 1,030.00 | 1,040.35 | 977.00 | 996.70 | 998.62 | -4.59 | 5,940.24 | 111,579 | 7.72 | 68,960 | 9.77 | 6.89 | 0.30 |
| 31 | 03-Apr | 1,040.05 | 1,060.95 | 1,034.00 | 1,044.65 | 1,045.72 | 0.07 | 6,226.01 | 53,440 | 3.70 | 37,394 | 5.30 | 3.91 | 0.16 |
| 32 | 02-Apr | 1,049.25 | 1,054.00 | 1,028.90 | 1,043.95 | 1,041.54 | -0.51 | 6,221.84 | 38,964 | 2.70 | 21,443 | 3.04 | 2.23 | 0.09 |
| 33 | 01-Apr | 1,056.00 | 1,069.25 | 1,019.05 | 1,049.25 | 1,045.46 | -1.10 | 6,253.43 | 57,182 | 3.96 | 29,461 | 4.17 | 3.08 | 0.13 |
| 34 | 28-Mar | 1,092.00 | 1,092.00 | 1,052.80 | 1,060.90 | 1,069.65 | -1.82 | 6,322.86 | 73,985 | 5.12 | 56,756 | 8.04 | 6.07 | 0.25 |
| 35 | 27-Mar | 1,049.00 | 1,085.70 | 1,040.00 | 1,080.55 | 1,061.64 | 2.21 | 6,439.98 | 73,812 | 5.11 | 42,743 | 6.05 | 4.54 | 0.19 |
| 36 | 26-Mar | 1,059.65 | 1,092.70 | 1,026.75 | 1,057.20 | 1,061.68 | 1.26 | 6,300.81 | 116,171 | 8.04 | 68,284 | 9.67 | 7.25 | 0.30 |
| 37 | 25-Mar | 1,120.00 | 1,120.00 | 1,030.55 | 1,044.05 | 1,054.10 | -4.69 | 6,222.44 | 83,169 | 5.76 | 48,303 | 6.84 | 5.09 | 0.21 |
| 38 | 24-Mar | 1,057.00 | 1,118.40 | 1,024.30 | 1,095.40 | 1,074.82 | 5.63 | 6,528.48 | 81,471 | 5.64 | 39,193 | 5.55 | 4.21 | 0.17 |
| 39 | 21-Mar | 1,038.00 | 1,040.00 | 1,016.05 | 1,037.00 | 1,033.59 | 0.59 | 6,180.00 | 17,900 | 1.24 | 11,616 | 1.65 | 1.20 | 0.05 |
| 40 | 20-Mar | 1,024.90 | 1,034.00 | 1,001.50 | 1,030.95 | 1,022.26 | 1.46 | 6,144.36 | 27,721 | 1.92 | 18,775 | 2.66 | 1.92 | 0.08 |
| 41 | 19-Mar | 996.15 | 1,036.00 | 984.05 | 1,016.15 | 1,013.73 | 2.01 | 6,056.16 | 35,161 | 2.43 | 21,135 | 2.99 | 2.14 | 0.09 |
| 42 | 18-Mar | 999.95 | 1,007.55 | 967.25 | 996.15 | 988.03 | 0.35 | 5,936.96 | 53,663 | 3.72 | 42,467 | 6.02 | 4.20 | 0.19 |
| 43 | 17-Mar | 1,046.95 | 1,046.95 | 990.00 | 992.65 | 1,004.24 | -3.50 | 5,916.10 | 27,049 | 1.87 | 15,134 | 2.14 | 1.52 | 0.07 |
| 44 | 13-Mar | 1,030.05 | 1,045.00 | 1,000.05 | 1,028.70 | 1,027.09 | 0.33 | 6,130.95 | 28,440 | 1.97 | 16,307 | 2.31 | 1.67 | 0.07 |
| 45 | 12-Mar | 990.30 | 1,031.55 | 982.05 | 1,025.35 | 1,013.03 | 3.54 | 6,110.99 | 45,569 | 3.15 | 26,700 | 3.78 | 2.70 | 0.12 |
| 46 | 11-Mar | 950.05 | 1,005.00 | 933.15 | 990.30 | 967.54 | 1.25 | 5,902.09 | 134,447 | 9.31 | 89,480 | 12.67 | 8.66 | 0.39 |
| 47 | 10-Mar | 970.25 | 1,000.00 | 918.50 | 978.05 | 954.22 | -1.20 | 5,829.09 | 123,648 | 8.56 | 59,817 | 8.47 | 5.71 | 0.26 |
| 48 | 07-Mar | 929.60 | 1,018.00 | 922.05 | 989.90 | 976.95 | 6.48 | 5,899.71 | 97,289 | 6.74 | 48,979 | 6.94 | 4.79 | 0.21 |
| 49 | 06-Mar | 914.60 | 949.00 | 910.05 | 929.70 | 929.57 | 0.66 | 5,540.92 | 65,850 | 4.56 | 30,965 | 4.39 | 2.88 | 0.14 |
| 50 | 05-Mar | 842.05 | 940.05 | 838.25 | 923.60 | 904.96 | 5.18 | 5,504.57 | 150,484 | 10.42 | 56,448 | 8.00 | 5.11 | 0.25 |
| 51 | 04-Mar | 757.05 | 890.00 | 740.50 | 878.15 | 840.48 | 13.51 | 5,233.69 | 268,682 | 18.60 | 79,727 | 11.29 | 6.70 | 0.35 |
| 52 | 03-Mar | 914.10 | 925.00 | 766.00 | 773.60 | 796.71 | -18.82 | 4,610.58 | 466,619 | 32.31 | 224,853 | 31.85 | 17.91 | 0.98 |
| 53 | 28-Feb | 1,053.50 | 1,053.50 | 910.15 | 952.95 | 958.61 | -9.54 | 5,679.49 | 388,493 | 26.90 | 257,843 | 36.52 | 24.72 | 1.13 |
| 54 | 27-Feb | 1,109.00 | 1,109.00 | 1,032.85 | 1,053.50 | 1,063.00 | -3.83 | 6,278.76 | 32,193 | 2.23 | 19,854 | 2.81 | 2.00 | 0.09 |
| 55 | 25-Feb | 1,085.00 | 1,104.95 | 1,078.25 | 1,095.40 | 1,094.89 | 1.97 | 6,528.48 | 56,021 | 3.88 | 42,464 | 6.01 | 4.65 | 0.19 |
| 56 | 24-Feb | 1,065.00 | 1,091.95 | 1,042.05 | 1,074.25 | 1,069.93 | 0.41 | 6,402.43 | 38,350 | 2.66 | 26,022 | 3.69 | 2.78 | 0.11 |
| 57 | 21-Feb | 1,089.00 | 1,101.60 | 1,050.70 | 1,069.90 | 1,068.44 | -1.70 | 6,376.50 | 34,831 | 2.41 | 22,111 | 3.13 | 2.36 | 0.10 |
| 58 | 20-Feb | 1,083.00 | 1,090.00 | 1,070.00 | 1,088.35 | 1,082.13 | 2.90 | 6,486.46 | 49,003 | 3.39 | 36,560 | 5.18 | 3.96 | 0.16 |
| 59 | 19-Feb | 1,020.00 | 1,092.65 | 1,020.00 | 1,057.65 | 1,064.06 | 1.19 | 6,303.49 | 62,136 | 4.30 | 44,680 | 6.33 | 4.75 | 0.20 |
| 60 | 18-Feb | 1,046.00 | 1,065.00 | 1,008.65 | 1,045.25 | 1,046.71 | 1.05 | 6,229.59 | 74,171 | 5.14 | 50,493 | 7.15 | 5.29 | 0.22 |
| 61 | 17-Feb | 1,042.50 | 1,068.00 | 1,005.60 | 1,034.35 | 1,040.05 | -0.78 | 6,164.63 | 67,606 | 4.68 | 45,931 | 6.51 | 4.78 | 0.20 |
| 62 | 14-Feb | 1,103.05 | 1,103.10 | 1,033.00 | 1,042.50 | 1,064.67 | -5.21 | 6,213.20 | 76,846 | 5.32 | 55,820 | 7.91 | 5.94 | 0.24 |
| 63 | 13-Feb | 1,099.00 | 1,100.00 | 1,079.50 | 1,099.85 | 1,098.64 | 0.09 | 6,555.00 | 40,366 | 2.79 | 27,667 | 3.92 | 3.04 | 0.12 |
| 64 | 12-Feb | 1,034.50 | 1,100.00 | 998.05 | 1,098.85 | 1,077.82 | 8.86 | 6,549.04 | 175,186 | 12.13 | 127,661 | 18.08 | 13.76 | 0.56 |
| 65 | 11-Feb | 1,045.00 | 1,049.90 | 1,000.00 | 1,009.45 | 1,019.68 | -3.10 | 6,016.23 | 30,507 | 2.11 | 17,979 | 2.55 | 1.83 | 0.08 |
| 66 | 10-Feb | 1,055.95 | 1,058.15 | 1,021.95 | 1,041.70 | 1,038.04 | 0.35 | 6,208.43 | 33,502 | 2.32 | 18,768 | 2.66 | 1.95 | 0.08 |
| 67 | 07-Feb | 1,058.25 | 1,066.00 | 1,035.00 | 1,038.10 | 1,048.50 | -2.77 | 6,186.98 | 21,460 | 1.49 | 12,147 | 1.72 | 1.27 | 0.05 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA