| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 759.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,200 | High52 Date: 21-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 719.72 | Low52 Price: 577.85 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,297,933,868 | Low52 Date: 04-Mar-2025 | SHP: 58.93 / 24.21 / 11.88 / 4.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 153 | ||||
| High/Low Price | Quarter: 736.9 / 577.85 | Month: 754.75 / 690.3 | Week: 730.0 / 716.0 | Day: 725.1 / 706.75 | Sis67: 200 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 713.50 | 725.10 | 706.75 | 720.95 | 716.59 | 1.12 | 93,574.54 | 2,394,231 | 29.27 | 1,669,962 | 39.16 | 119.67 | 281 |
| 2 | 11-Nov | 718.45 | 718.45 | 709.70 | 713.00 | 713.51 | -0.87 | 92,542.00 | 2,399,280 | 29.33 | 1,890,866 | 44.34 | 134.92 | 323 |
| 3 | 10-Nov | 713.90 | 720.90 | 710.45 | 719.25 | 718.28 | 1.08 | 93,353.89 | 337,191 | 4.12 | 194,758 | 4.57 | 13.99 | 33 |
| 4 | 07-Nov | 716.00 | 716.00 | 705.80 | 711.60 | 711.08 | -0.22 | 92,360.97 | 453,081 | 5.54 | 239,438 | 5.62 | 17.03 | 41 |
| 5 | 06-Nov | 715.00 | 720.50 | 711.20 | 713.15 | 714.49 | -0.58 | 92,562.15 | 670,236 | 8.19 | 367,229 | 8.61 | 26.24 | 63 |
| 6 | 04-Nov | 718.00 | 720.80 | 715.35 | 717.30 | 717.54 | -0.68 | 93,100.80 | 605,166 | 7.40 | 382,330 | 8.97 | 27.43 | 65 |
| 7 | 03-Nov | 716.30 | 724.90 | 716.25 | 722.20 | 720.65 | 0.31 | 93,736.78 | 713,200 | 8.72 | 426,189 | 9.99 | 30.71 | 73 |
| 8 | 31-Oct | 721.50 | 728.65 | 718.65 | 719.95 | 722.61 | -0.21 | 93,444.75 | 1,185,320 | 14.49 | 709,075 | 16.63 | 51.24 | 121 |
| 9 | 30-Oct | 720.00 | 724.70 | 717.15 | 721.50 | 720.59 | -0.04 | 93,645.93 | 1,504,657 | 18.40 | 1,003,953 | 23.54 | 72.34 | 172 |
| 10 | 29-Oct | 720.10 | 724.40 | 718.85 | 721.80 | 722.07 | 0.24 | 93,684.87 | 1,943,057 | 23.76 | 1,532,095 | 35.93 | 110.63 | 262 |
| 11 | 28-Oct | 720.10 | 730.00 | 716.00 | 720.05 | 720.05 | -0.49 | 93,457.73 | 2,259,608 | 27.63 | 1,708,199 | 40.06 | 123.00 | 292 |
| 12 | 27-Oct | 725.95 | 728.60 | 717.00 | 723.60 | 722.82 | -0.31 | 93,918.49 | 1,032,827 | 12.63 | 611,758 | 14.35 | 44.22 | 105 |
| 13 | 24-Oct | 724.80 | 727.90 | 713.00 | 725.85 | 723.44 | 0.14 | 94,210.53 | 1,279,440 | 15.64 | 841,965 | 19.74 | 60.91 | 144 |
| 14 | 23-Oct | 722.00 | 736.50 | 720.20 | 724.80 | 729.55 | 0.38 | 94,074.25 | 1,679,459 | 20.53 | 1,016,243 | 23.83 | 74.14 | 174 |
| 15 | 21-Oct | 729.10 | 729.90 | 718.00 | 722.05 | 724.15 | -0.73 | 93,717.31 | 81,792 | 1.00 | 42,641 | 1.00 | 3.09 | 7 |
| 16 | 20-Oct | 735.10 | 742.00 | 726.30 | 727.35 | 729.63 | -1.06 | 94,405.22 | 1,394,719 | 17.05 | 948,041 | 22.23 | 69.17 | 162 |
| 17 | 17-Oct | 728.50 | 739.50 | 726.95 | 735.15 | 734.72 | 1.30 | 95,417.61 | 1,707,666 | 20.88 | 859,825 | 20.16 | 63.17 | 147 |
| 18 | 16-Oct | 710.00 | 726.95 | 708.40 | 725.70 | 717.82 | 2.18 | 94,191.06 | 1,205,842 | 14.74 | 765,001 | 17.94 | 54.91 | 131 |
| 19 | 15-Oct | 708.25 | 713.00 | 705.20 | 710.20 | 710.27 | 0.28 | 92,179.26 | 2,960,078 | 36.19 | 2,641,982 | 61.96 | 187.65 | 451 |
| 20 | 14-Oct | 713.35 | 717.45 | 707.00 | 708.20 | 711.88 | -0.72 | 91,919.68 | 632,893 | 7.74 | 374,732 | 8.79 | 26.68 | 64 |
| 21 | 13-Oct | 709.90 | 716.90 | 708.45 | 713.35 | 712.38 | -0.13 | 92,588.11 | 1,598,740 | 19.55 | 1,052,580 | 24.68 | 74.98 | 180 |
| 22 | 10-Oct | 717.50 | 719.55 | 712.50 | 714.30 | 716.05 | -0.22 | 92,711.42 | 1,412,130 | 17.26 | 995,586 | 23.35 | 71.29 | 170 |
| 23 | 09-Oct | 706.50 | 717.85 | 704.35 | 715.85 | 711.83 | 0.71 | 92,912.60 | 1,809,553 | 22.12 | 1,306,562 | 30.64 | 93.01 | 223 |
| 24 | 08-Oct | 710.00 | 713.95 | 707.00 | 710.80 | 710.69 | -0.58 | 92,257.14 | 1,546,833 | 18.91 | 1,008,638 | 23.65 | 71.68 | 172 |
| 25 | 07-Oct | 715.95 | 721.95 | 711.25 | 714.95 | 717.27 | -0.08 | 92,795.78 | 1,864,614 | 22.80 | 1,086,204 | 25.47 | 77.91 | 186 |
| 26 | 06-Oct | 715.00 | 716.75 | 703.95 | 715.55 | 710.60 | 0.65 | 92,873.66 | 1,988,455 | 24.31 | 1,298,513 | 30.45 | 92.27 | 222 |
| 27 | 03-Oct | 700.00 | 712.75 | 697.60 | 710.95 | 708.11 | 1.31 | 92,276.61 | 1,495,780 | 18.29 | 981,911 | 23.03 | 69.53 | 168 |
| 28 | 01-Oct | 697.00 | 704.60 | 691.30 | 701.75 | 699.42 | 0.62 | 91,082.51 | 2,015,531 | 24.64 | 1,494,023 | 35.04 | 104.49 | 255 |
| 29 | 30-Sep | 698.70 | 702.15 | 693.50 | 697.40 | 697.44 | -0.19 | 90,517.91 | 1,891,260 | 23.12 | 1,151,483 | 27.00 | 80.31 | 197 |
| 30 | 29-Sep | 695.10 | 703.00 | 690.30 | 698.70 | 697.03 | 0.05 | 90,686.64 | 2,398,826 | 29.33 | 1,640,006 | 38.46 | 114.31 | 281 |
| 31 | 26-Sep | 703.60 | 704.75 | 695.65 | 698.35 | 699.67 | -0.75 | 90,641.21 | 2,170,529 | 26.54 | 1,559,435 | 36.57 | 109.11 | 267 |
| 32 | 25-Sep | 710.40 | 711.35 | 702.10 | 703.60 | 706.71 | -0.56 | 91,322.63 | 1,751,179 | 21.41 | 1,144,980 | 26.85 | 80.92 | 196 |
| 33 | 24-Sep | 709.00 | 713.75 | 700.05 | 707.55 | 707.62 | 0.22 | 91,835.31 | 2,131,661 | 26.06 | 1,386,457 | 32.51 | 98.11 | 237 |
| 34 | 23-Sep | 720.40 | 721.50 | 704.50 | 706.00 | 709.89 | -1.51 | 91,634.00 | 1,832,965 | 22.41 | 1,379,129 | 32.34 | 97.90 | 236 |
| 35 | 22-Sep | 720.15 | 729.15 | 714.40 | 716.85 | 720.47 | -0.46 | 93,042.39 | 1,425,905 | 17.43 | 956,634 | 22.43 | 68.92 | 164 |
| 36 | 19-Sep | 721.00 | 723.90 | 716.00 | 720.15 | 719.43 | 0.06 | 93,470.71 | 3,589,676 | 43.89 | 2,921,321 | 68.51 | 210.17 | 500 |
| 37 | 18-Sep | 713.80 | 724.10 | 713.40 | 719.75 | 719.92 | 1.10 | 93,418.79 | 1,972,919 | 24.12 | 1,244,654 | 29.19 | 89.61 | 213 |
| 38 | 17-Sep | 730.00 | 730.00 | 709.95 | 711.90 | 714.15 | -1.66 | 92,399.91 | 5,946,154 | 72.70 | 3,951,545 | 92.67 | 282.20 | 676 |
| 39 | 16-Sep | 729.95 | 731.75 | 719.55 | 723.90 | 723.98 | -0.49 | 93,957.43 | 1,685,896 | 20.61 | 1,286,523 | 30.17 | 93.14 | 220 |
| 40 | 15-Sep | 734.05 | 735.95 | 724.05 | 727.50 | 727.39 | -0.96 | 94,424.69 | 2,023,144 | 24.73 | 1,548,599 | 36.32 | 112.64 | 265 |
| 41 | 12-Sep | 738.95 | 738.95 | 731.70 | 734.55 | 734.67 | 0.06 | 95,339.73 | 1,040,773 | 12.72 | 620,895 | 14.56 | 45.62 | 106 |
| 42 | 11-Sep | 736.45 | 738.90 | 729.90 | 734.10 | 733.41 | -0.06 | 95,281.33 | 1,297,516 | 15.86 | 790,606 | 18.54 | 57.98 | 135 |
| 43 | 10-Sep | 734.00 | 737.70 | 728.90 | 734.55 | 731.87 | 0.28 | 95,339.73 | 2,564,874 | 31.36 | 1,891,954 | 44.37 | 138.47 | 324 |
| 44 | 09-Sep | 731.20 | 734.85 | 724.45 | 732.50 | 729.89 | 0.26 | 95,073.66 | 1,455,793 | 17.80 | 1,079,947 | 25.33 | 78.82 | 185 |
| 45 | 08-Sep | 730.80 | 736.00 | 728.70 | 730.60 | 732.59 | -0.15 | 94,827.05 | 455,182 | 5.57 | 216,328 | 5.07 | 15.85 | 37 |
| 46 | 05-Sep | 740.00 | 740.45 | 726.00 | 731.70 | 731.24 | -0.93 | 94,969.82 | 1,035,892 | 12.66 | 602,930 | 14.14 | 44.09 | 103 |
| 47 | 04-Sep | 754.75 | 754.75 | 734.80 | 738.60 | 740.61 | 0.52 | 95,865.40 | 2,251,956 | 27.53 | 1,409,589 | 33.06 | 104.40 | 241 |
| 48 | 03-Sep | 742.00 | 742.95 | 732.05 | 734.75 | 736.24 | -0.96 | 95,365.69 | 1,252,252 | 15.31 | 867,246 | 20.34 | 63.85 | 148 |
| 49 | 02-Sep | 731.60 | 746.20 | 731.50 | 741.90 | 741.50 | 1.44 | 96,293.71 | 2,961,872 | 36.21 | 1,804,729 | 42.32 | 133.82 | 309 |
| 50 | 01-Sep | 726.40 | 732.90 | 725.45 | 731.40 | 730.13 | 0.76 | 94,930.88 | 1,044,767 | 12.77 | 575,063 | 13.49 | 41.99 | 98 |
| 51 | 29-Aug | 710.00 | 727.00 | 709.30 | 725.85 | 722.50 | 2.00 | 94,210.53 | 2,136,019 | 26.11 | 1,399,156 | 32.81 | 101.09 | 239 |
| 52 | 28-Aug | 726.00 | 726.00 | 708.70 | 711.60 | 713.22 | -0.86 | 92,360.97 | 1,888,463 | 23.09 | 1,271,103 | 29.81 | 90.66 | 217 |
| 53 | 26-Aug | 720.00 | 726.60 | 715.20 | 717.75 | 720.74 | -0.64 | 93,159.20 | 5,014,160 | 61.30 | 3,797,294 | 89.05 | 273.69 | 650 |
| 54 | 25-Aug | 732.75 | 734.30 | 720.40 | 722.40 | 725.35 | -1.14 | 93,762.74 | 1,747,160 | 21.36 | 1,231,052 | 28.87 | 89.29 | 211 |
| 55 | 22-Aug | 741.65 | 742.10 | 724.65 | 730.70 | 730.26 | -1.21 | 94,840.03 | 1,579,250 | 19.31 | 931,349 | 21.84 | 68.01 | 159 |
| 56 | 21-Aug | 759.00 | 759.00 | 737.45 | 739.65 | 745.63 | -1.62 | 96,001.68 | 3,103,085 | 37.94 | 1,865,544 | 43.75 | 139.10 | 319 |
| 57 | 20-Aug | 727.85 | 753.40 | 717.45 | 751.85 | 743.34 | 3.28 | 97,585.16 | 2,543,319 | 31.09 | 1,130,456 | 26.51 | 84.03 | 193 |
| 58 | 19-Aug | 720.55 | 730.00 | 712.05 | 727.95 | 724.35 | 1.05 | 94,483.10 | 955,973 | 11.69 | 636,339 | 14.92 | 46.09 | 109 |
| 59 | 18-Aug | 725.05 | 728.70 | 714.30 | 720.40 | 719.50 | 1.39 | 93,503.16 | 1,946,107 | 23.79 | 1,094,680 | 25.67 | 78.76 | 187 |
| 60 | 14-Aug | 710.20 | 713.20 | 704.90 | 710.55 | 710.47 | 0.05 | 92,224.69 | 1,469,217 | 17.96 | 1,004,979 | 23.57 | 71.40 | 172 |
| 61 | 13-Aug | 705.05 | 711.00 | 699.25 | 710.20 | 704.13 | 0.87 | 92,179.26 | 1,291,837 | 15.79 | 933,999 | 21.90 | 65.77 | 160 |
| 62 | 12-Aug | 707.70 | 712.50 | 702.85 | 704.10 | 706.45 | -0.41 | 91,387.52 | 867,153 | 10.60 | 586,747 | 13.76 | 41.45 | 100 |
| 63 | 11-Aug | 705.80 | 710.15 | 695.20 | 707.00 | 703.85 | 0.43 | 91,763.00 | 1,145,468 | 14.00 | 709,165 | 16.63 | 49.91 | 121 |
| 64 | 08-Aug | 718.95 | 719.25 | 702.70 | 703.95 | 709.01 | -2.03 | 91,368.05 | 1,321,300 | 16.15 | 822,336 | 19.28 | 58.30 | 140 |
| 65 | 07-Aug | 712.15 | 719.90 | 707.25 | 718.55 | 713.53 | 0.55 | 93,263.04 | 977,299 | 11.95 | 575,379 | 13.49 | 41.06 | 98 |
| 66 | 06-Aug | 720.00 | 724.10 | 709.30 | 714.65 | 714.80 | -0.20 | 92,756.84 | 2,396,780 | 29.30 | 1,437,130 | 33.70 | 102.73 | 245 |
| 67 | 05-Aug | 730.05 | 734.85 | 707.40 | 716.05 | 716.29 | -1.00 | 92,938.55 | 3,632,435 | 44.41 | 1,669,613 | 39.15 | 119.59 | 284 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP