| 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: 717.45; Drift%: -0.82 |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 716.32 | Low52 Price: 577.85 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,295,996,830 | Low52 Date: 04-Mar-2025 | SHP: 59.03 / 23.62 / 12.61 / 4.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 203 | ||||
| High/Low Price | Quarter: 736.9 / 577.85 | Month: 745.0 / 690.2 | Week: 713.2 / 695.2 | Day: 726.0 / 708.7 | Sis67: 212 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 726.00 | 726.00 | 708.70 | 711.60 | 713.22 | -0.86 | 92,223.13 | 1,888,463 | 3.41 | 1,271,103 | 4.35 | 90.66 | 217 |
| 2 | 26-Aug | 720.00 | 726.60 | 715.20 | 717.75 | 720.74 | -0.64 | 93,020.17 | 5,014,160 | 9.04 | 3,797,294 | 13.00 | 273.69 | 650 |
| 3 | 25-Aug | 732.75 | 734.30 | 720.40 | 722.40 | 725.35 | -1.14 | 93,622.81 | 1,747,160 | 3.15 | 1,231,052 | 4.22 | 89.29 | 211 |
| 4 | 22-Aug | 741.65 | 742.10 | 724.65 | 730.70 | 730.26 | -1.21 | 94,698.49 | 1,579,250 | 2.85 | 931,349 | 3.19 | 68.01 | 159 |
| 5 | 21-Aug | 759.00 | 759.00 | 737.45 | 739.65 | 745.63 | -1.62 | 95,858.41 | 3,103,085 | 5.60 | 1,865,544 | 6.39 | 139.10 | 319 |
| 6 | 20-Aug | 727.85 | 753.40 | 717.45 | 751.85 | 743.34 | 3.28 | 97,439.52 | 2,543,319 | 4.59 | 1,130,456 | 3.87 | 84.03 | 193 |
| 7 | 19-Aug | 720.55 | 730.00 | 712.05 | 727.95 | 724.35 | 1.05 | 94,342.09 | 955,973 | 1.72 | 636,339 | 2.18 | 46.09 | 109 |
| 8 | 18-Aug | 725.05 | 728.70 | 714.30 | 720.40 | 719.50 | 1.39 | 93,363.61 | 1,946,107 | 3.51 | 1,094,680 | 3.75 | 78.76 | 187 |
| 9 | 14-Aug | 710.20 | 713.20 | 704.90 | 710.55 | 710.47 | 0.05 | 92,087.05 | 1,469,217 | 2.65 | 1,004,979 | 3.44 | 71.40 | 172 |
| 10 | 13-Aug | 705.05 | 711.00 | 699.25 | 710.20 | 704.13 | 0.87 | 92,041.69 | 1,291,837 | 2.33 | 933,999 | 3.20 | 65.77 | 160 |
| 11 | 12-Aug | 707.70 | 712.50 | 702.85 | 704.10 | 706.45 | -0.41 | 91,251.14 | 867,153 | 1.56 | 586,747 | 2.01 | 41.45 | 100 |
| 12 | 11-Aug | 705.80 | 710.15 | 695.20 | 707.00 | 703.85 | 0.43 | 91,626.00 | 1,145,468 | 2.07 | 709,165 | 2.43 | 49.91 | 121 |
| 13 | 08-Aug | 718.95 | 719.25 | 702.70 | 703.95 | 709.01 | -2.03 | 91,231.70 | 1,321,300 | 2.38 | 822,336 | 2.82 | 58.30 | 140 |
| 14 | 07-Aug | 712.15 | 719.90 | 707.25 | 718.55 | 713.53 | 0.55 | 93,123.85 | 977,299 | 1.76 | 575,379 | 1.97 | 41.06 | 98 |
| 15 | 06-Aug | 720.00 | 724.10 | 709.30 | 714.65 | 714.80 | -0.20 | 92,618.41 | 2,396,780 | 4.32 | 1,437,130 | 4.92 | 102.73 | 245 |
| 16 | 05-Aug | 730.05 | 734.85 | 707.40 | 716.05 | 716.29 | -1.00 | 92,799.85 | 3,632,435 | 6.55 | 1,669,613 | 5.72 | 119.59 | 284 |
| 17 | 04-Aug | 712.95 | 733.90 | 707.10 | 723.30 | 719.81 | 1.70 | 93,739.45 | 4,451,592 | 8.03 | 1,685,656 | 5.77 | 121.34 | 287 |
| 18 | 01-Aug | 707.10 | 724.95 | 707.10 | 711.20 | 714.81 | 0.20 | 92,171.29 | 2,791,635 | 5.03 | 1,668,393 | 5.71 | 119.26 | 284 |
| 19 | 31-Jul | 700.00 | 714.35 | 699.00 | 709.80 | 709.30 | 0.96 | 91,989.85 | 2,682,787 | 4.84 | 1,437,379 | 4.92 | 101.95 | 245 |
| 20 | 30-Jul | 698.15 | 705.65 | 696.15 | 703.05 | 701.87 | 0.69 | 91,115.06 | 2,091,790 | 3.77 | 1,494,948 | 5.12 | 104.93 | 255 |
| 21 | 29-Jul | 696.00 | 701.30 | 691.50 | 698.20 | 696.07 | -0.03 | 90,486.50 | 2,285,806 | 4.12 | 1,650,214 | 5.65 | 114.87 | 281 |
| 22 | 28-Jul | 694.30 | 709.80 | 690.20 | 698.40 | 701.06 | 0.64 | 90,512.42 | 1,956,621 | 3.53 | 1,267,313 | 4.34 | 88.85 | 216 |
| 23 | 25-Jul | 705.65 | 707.05 | 691.50 | 693.95 | 696.76 | -1.83 | 89,935.70 | 937,078 | 1.69 | 615,120 | 2.11 | 42.86 | 105 |
| 24 | 24-Jul | 720.00 | 723.80 | 701.00 | 706.90 | 707.56 | -1.90 | 91,614.02 | 888,831 | 1.60 | 425,410 | 1.46 | 30.10 | 72 |
| 25 | 23-Jul | 718.90 | 722.10 | 711.70 | 720.60 | 717.09 | 0.59 | 93,389.53 | 1,226,308 | 2.21 | 859,105 | 2.94 | 61.61 | 146 |
| 26 | 22-Jul | 720.00 | 724.55 | 714.95 | 716.35 | 718.36 | -0.19 | 92,838.73 | 1,717,457 | 3.10 | 1,170,559 | 4.01 | 84.09 | 199 |
| 27 | 21-Jul | 720.20 | 726.50 | 712.80 | 717.70 | 719.53 | -0.35 | 93,013.69 | 2,355,411 | 4.25 | 1,478,343 | 5.06 | 106.37 | 252 |
| 28 | 18-Jul | 733.30 | 734.10 | 719.10 | 720.20 | 723.04 | -1.79 | 93,337.69 | 554,526 | 1.00 | 292,054 | 1.00 | 21.12 | 50 |
| 29 | 17-Jul | 732.90 | 738.40 | 731.95 | 733.30 | 735.19 | 0.23 | 95,035.45 | 1,114,793 | 2.01 | 675,608 | 2.31 | 49.67 | 115 |
| 30 | 16-Jul | 745.00 | 745.00 | 729.35 | 731.65 | 734.06 | -1.16 | 94,821.61 | 1,250,246 | 2.25 | 644,352 | 2.21 | 47.30 | 110 |
| 31 | 15-Jul | 727.90 | 742.20 | 726.25 | 740.20 | 735.91 | 1.68 | 95,929.69 | 1,267,255 | 2.29 | 838,129 | 2.87 | 61.68 | 143 |
| 32 | 14-Jul | 730.70 | 731.85 | 722.60 | 728.00 | 728.09 | 0.32 | 94,348.00 | 1,403,107 | 2.53 | 900,586 | 3.08 | 65.57 | 153 |
| 33 | 11-Jul | 728.20 | 735.00 | 722.55 | 725.65 | 729.35 | -0.18 | 94,044.01 | 1,263,356 | 2.28 | 656,812 | 2.25 | 47.90 | 112 |
| 34 | 10-Jul | 735.00 | 735.00 | 725.30 | 726.95 | 729.12 | -0.47 | 94,212.49 | 1,174,052 | 2.12 | 656,788 | 2.25 | 47.89 | 112 |
| 35 | 09-Jul | 730.30 | 732.20 | 721.05 | 730.35 | 726.96 | 0.33 | 94,653.13 | 2,447,741 | 4.41 | 1,672,748 | 5.73 | 121.60 | 285 |
| 36 | 08-Jul | 730.00 | 734.40 | 725.85 | 727.95 | 729.41 | -0.19 | 94,342.09 | 1,764,146 | 3.18 | 1,238,445 | 4.24 | 90.33 | 211 |
| 37 | 07-Jul | 728.95 | 739.00 | 727.30 | 729.35 | 732.06 | 0.10 | 94,523.53 | 2,641,977 | 4.76 | 1,381,012 | 4.73 | 101.10 | 235 |
| 38 | 04-Jul | 735.00 | 744.45 | 725.20 | 728.60 | 733.57 | 2.14 | 94,426.33 | 6,030,354 | 10.87 | 1,370,748 | 4.69 | 100.55 | 233 |
| 39 | 03-Jul | 713.20 | 717.75 | 707.15 | 713.35 | 712.25 | 0.13 | 92,449.93 | 2,125,636 | 3.83 | 1,468,297 | 5.03 | 104.58 | 250 |
| 40 | 02-Jul | 717.05 | 719.10 | 705.35 | 712.40 | 711.34 | -0.68 | 92,326.81 | 2,521,750 | 4.55 | 1,396,237 | 4.78 | 99.32 | 238 |
| 41 | 01-Jul | 723.95 | 729.00 | 710.50 | 717.30 | 717.89 | -0.70 | 92,961.85 | 1,202,600 | 2.17 | 750,315 | 2.57 | 53.86 | 128 |
| 42 | 30-Jun | 729.45 | 730.95 | 718.00 | 722.35 | 721.31 | -1.27 | 93,616.33 | 1,618,205 | 2.92 | 987,900 | 3.38 | 71.26 | 168 |
| 43 | 27-Jun | 728.00 | 735.70 | 724.45 | 731.65 | 731.30 | 0.74 | 94,821.61 | 4,329,253 | 7.81 | 3,098,989 | 10.61 | 226.63 | 528 |
| 44 | 26-Jun | 705.80 | 727.90 | 705.80 | 726.25 | 719.94 | 3.03 | 94,121.77 | 3,673,197 | 6.62 | 1,972,036 | 6.75 | 141.97 | 336 |
| 45 | 25-Jun | 708.90 | 712.00 | 703.60 | 704.90 | 707.14 | 0.20 | 91,354.82 | 3,216,401 | 5.80 | 2,352,215 | 8.05 | 166.33 | 401 |
| 46 | 24-Jun | 699.15 | 705.70 | 695.00 | 703.50 | 702.07 | 1.38 | 91,173.38 | 1,250,576 | 2.26 | 809,332 | 2.77 | 56.82 | 138 |
| 47 | 23-Jun | 691.00 | 699.00 | 687.55 | 693.90 | 695.04 | 0.09 | 89,929.22 | 1,200,845 | 2.17 | 748,694 | 2.56 | 52.04 | 128 |
| 48 | 20-Jun | 690.60 | 696.80 | 687.00 | 693.30 | 691.19 | 0.39 | 89,851.46 | 2,558,526 | 4.61 | 1,869,335 | 6.40 | 129.21 | 319 |
| 49 | 19-Jun | 694.00 | 695.50 | 687.40 | 690.60 | 691.36 | 0.13 | 89,501.54 | 973,270 | 1.76 | 586,488 | 2.01 | 40.55 | 100 |
| 50 | 18-Jun | 686.85 | 694.60 | 686.25 | 689.70 | 689.83 | 0.41 | 89,384.90 | 1,810,324 | 3.26 | 1,350,408 | 4.62 | 93.16 | 230 |
| 51 | 17-Jun | 692.00 | 696.40 | 684.20 | 686.85 | 690.20 | -0.57 | 89,015.54 | 2,159,490 | 3.89 | 1,414,439 | 4.84 | 97.62 | 241 |
| 52 | 16-Jun | 685.60 | 692.25 | 680.30 | 690.80 | 687.77 | -0.06 | 89,527.46 | 1,894,563 | 3.42 | 1,217,165 | 4.17 | 83.71 | 207 |
| 53 | 13-Jun | 684.80 | 693.55 | 681.85 | 691.20 | 689.06 | -0.18 | 89,579.30 | 1,359,160 | 2.45 | 973,321 | 3.33 | 67.07 | 166 |
| 54 | 12-Jun | 703.80 | 705.00 | 690.60 | 692.45 | 694.12 | -1.11 | 89,741.30 | 1,686,574 | 3.04 | 1,070,723 | 3.67 | 74.32 | 182 |
| 55 | 11-Jun | 699.00 | 707.40 | 697.40 | 700.25 | 701.77 | 0.23 | 90,752.18 | 3,560,937 | 6.42 | 2,792,336 | 9.56 | 195.96 | 476 |
| 56 | 10-Jun | 707.40 | 708.75 | 696.40 | 698.65 | 699.97 | -0.81 | 90,544.82 | 1,533,185 | 2.76 | 1,159,608 | 3.97 | 81.17 | 198 |
| 57 | 09-Jun | 700.45 | 705.90 | 695.10 | 704.35 | 699.88 | 0.82 | 91,283.54 | 904,800 | 1.63 | 531,340 | 1.82 | 37.19 | 91 |
| 58 | 06-Jun | 705.00 | 705.75 | 697.00 | 698.65 | 699.66 | -0.64 | 90,544.82 | 1,105,116 | 1.99 | 737,046 | 2.52 | 51.57 | 126 |
| 59 | 05-Jun | 707.05 | 707.05 | 699.65 | 703.15 | 703.47 | 0.01 | 91,128.02 | 1,319,022 | 2.38 | 849,674 | 2.91 | 59.77 | 145 |
| 60 | 04-Jun | 704.50 | 708.45 | 699.80 | 703.05 | 703.25 | -0.08 | 91,115.06 | 1,944,866 | 3.51 | 1,280,888 | 4.39 | 90.08 | 218 |
| 61 | 03-Jun | 708.80 | 708.80 | 699.45 | 703.60 | 702.32 | -0.11 | 91,186.34 | 1,738,779 | 3.14 | 1,206,448 | 4.13 | 84.73 | 206 |
| 62 | 02-Jun | 715.05 | 718.80 | 700.80 | 704.35 | 706.72 | -1.69 | 91,283.54 | 1,630,797 | 2.94 | 1,038,606 | 3.56 | 73.40 | 177 |
| 63 | 30-May | 719.40 | 727.90 | 711.90 | 716.45 | 717.43 | -0.97 | 92,851.69 | 3,894,257 | 7.02 | 2,860,538 | 9.79 | 205.22 | 487 |
| 64 | 29-May | 723.90 | 726.00 | 712.30 | 723.45 | 719.26 | 0.58 | 93,758.89 | 2,316,776 | 4.18 | 1,419,543 | 4.86 | 102.10 | 242 |
| 65 | 28-May | 718.10 | 725.00 | 713.70 | 719.30 | 720.22 | 0.51 | 93,221.05 | 2,271,957 | 4.10 | 1,545,418 | 5.29 | 111.30 | 263 |
| 66 | 27-May | 712.45 | 717.00 | 702.75 | 715.65 | 712.55 | 0.60 | 92,748.01 | 1,267,453 | 2.29 | 791,484 | 2.71 | 56.40 | 135 |
| 67 | 26-May | 704.00 | 712.50 | 702.35 | 711.35 | 708.19 | 1.50 | 92,190.73 | 1,994,607 | 3.60 | 1,316,035 | 4.51 | 93.20 | 224 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL