| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 740.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,200 | High52 Date: 08-May-2025 | Bumper: 696.0; Drift%: 1.92 |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 577.85 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,295,497,599 | Low52 Date: 04-Mar-2025 | SHP: 59.05 / 22.09 / 14.12 / 4.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.22 | ||||
| High/Low Price | Quarter: 736.9 / 577.85 | Month: 661.0 / 577.85 | Week: 739.0 / 716.1 | Day: 718.3 / 705.25 | Float67: 2.35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 705.25 | 718.30 | 705.25 | 709.65 | 710.83 | 0.80 | 91,934.99 | 2,944,314 | 2.45 | 1,982,825 | 3.51 | 140.95 | 3.38 |
| 2 | 20-May | 721.80 | 722.75 | 702.30 | 704.05 | 710.00 | -1.75 | 91,209.51 | 2,493,313 | 2.07 | 1,757,246 | 3.11 | 124.00 | 2.99 |
| 3 | 19-May | 724.40 | 726.80 | 713.55 | 716.60 | 717.93 | -1.08 | 92,835.36 | 1,434,238 | 1.19 | 871,915 | 1.55 | 62.60 | 1.49 |
| 4 | 16-May | 721.00 | 729.90 | 716.10 | 724.40 | 724.70 | 0.53 | 93,845.85 | 1,909,055 | 1.59 | 1,366,029 | 2.42 | 99.00 | 2.33 |
| 5 | 15-May | 726.80 | 731.00 | 716.70 | 720.60 | 723.08 | -0.27 | 93,353.56 | 4,308,349 | 3.58 | 3,310,773 | 5.87 | 239.40 | 5.64 |
| 6 | 14-May | 723.95 | 732.80 | 720.80 | 722.55 | 725.21 | -0.69 | 93,606.18 | 2,751,553 | 2.29 | 1,908,639 | 3.38 | 138.42 | 3.25 |
| 7 | 13-May | 738.00 | 738.00 | 725.10 | 727.60 | 729.09 | -1.42 | 94,260.41 | 2,720,588 | 2.26 | 1,784,145 | 3.16 | 130.08 | 3.04 |
| 8 | 12-May | 734.95 | 739.00 | 726.90 | 738.10 | 733.69 | 2.05 | 95,620.68 | 1,515,956 | 1.26 | 964,046 | 1.71 | 70.73 | 1.64 |
| 9 | 09-May | 712.00 | 725.00 | 712.00 | 723.30 | 720.55 | 0.52 | 93,703.34 | 2,511,756 | 2.09 | 1,759,998 | 3.12 | 126.82 | 3.00 |
| 10 | 08-May | 740.00 | 740.20 | 716.60 | 719.55 | 725.64 | -2.28 | 93,217.53 | 3,195,214 | 2.66 | 1,948,156 | 3.45 | 141.37 | 3.32 |
| 11 | 07-May | 707.00 | 737.50 | 707.00 | 736.35 | 732.39 | 2.26 | 95,393.97 | 3,995,818 | 3.32 | 2,450,442 | 4.34 | 179.47 | 4.18 |
| 12 | 06-May | 722.65 | 727.70 | 713.55 | 720.10 | 718.95 | -0.35 | 93,288.78 | 2,063,870 | 1.72 | 1,341,067 | 2.38 | 96.42 | 2.29 |
| 13 | 05-May | 709.80 | 735.85 | 709.75 | 722.65 | 724.11 | 3.57 | 93,619.13 | 8,525,971 | 7.09 | 4,430,079 | 7.85 | 320.79 | 7.55 |
| 14 | 02-May | 708.05 | 713.00 | 696.00 | 697.75 | 703.61 | -1.79 | 90,393.34 | 1,352,659 | 1.12 | 564,247 | 1.00 | 39.70 | 0.96 |
| 15 | 30-Apr | 710.85 | 722.80 | 706.55 | 710.45 | 712.60 | -0.13 | 92,038.63 | 2,215,886 | 1.84 | 1,455,242 | 2.58 | 103.70 | 2.48 |
| 16 | 29-Apr | 715.45 | 723.95 | 709.95 | 711.35 | 715.58 | -0.57 | 92,155.22 | 1,846,949 | 1.54 | 1,172,396 | 2.08 | 83.89 | 2.00 |
| 17 | 28-Apr | 707.70 | 722.25 | 705.60 | 715.45 | 717.15 | 0.71 | 92,686.38 | 2,393,391 | 1.99 | 1,547,457 | 2.74 | 110.98 | 2.64 |
| 18 | 25-Apr | 717.30 | 722.30 | 706.20 | 710.40 | 712.28 | -0.33 | 92,032.15 | 1,566,764 | 1.30 | 882,027 | 1.56 | 62.83 | 1.50 |
| 19 | 24-Apr | 716.80 | 722.80 | 705.45 | 712.75 | 714.07 | -0.53 | 92,336.59 | 2,663,875 | 2.21 | 1,563,942 | 2.77 | 111.68 | 2.66 |
| 20 | 23-Apr | 710.95 | 719.40 | 707.10 | 716.55 | 712.70 | 1.04 | 92,828.88 | 2,282,463 | 1.90 | 1,339,478 | 2.37 | 95.46 | 2.28 |
| 21 | 22-Apr | 698.90 | 716.40 | 694.10 | 709.15 | 706.80 | 2.01 | 91,870.21 | 2,138,487 | 1.78 | 1,149,165 | 2.04 | 81.22 | 1.96 |
| 22 | 21-Apr | 714.80 | 714.80 | 694.10 | 695.15 | 700.75 | -2.75 | 90,056.52 | 2,702,126 | 2.25 | 1,666,320 | 2.95 | 116.77 | 2.84 |
| 23 | 17-Apr | 718.00 | 726.30 | 713.05 | 714.80 | 716.84 | -0.78 | 92,602.17 | 2,584,756 | 2.15 | 1,655,667 | 2.93 | 118.68 | 2.82 |
| 24 | 16-Apr | 711.10 | 724.55 | 709.10 | 720.45 | 720.23 | 1.21 | 93,334.12 | 2,898,568 | 2.41 | 1,865,401 | 3.31 | 134.35 | 3.18 |
| 25 | 15-Apr | 716.00 | 720.00 | 701.40 | 711.85 | 709.39 | 0.27 | 92,220.00 | 4,917,060 | 4.09 | 3,376,914 | 5.98 | 239.55 | 5.65 |
| 26 | 11-Apr | 693.45 | 714.65 | 687.75 | 709.95 | 705.21 | 2.38 | 91,973.85 | 5,205,941 | 4.33 | 3,593,861 | 6.37 | 253.44 | 6.02 |
| 27 | 09-Apr | 677.05 | 698.40 | 675.50 | 693.45 | 691.53 | 2.26 | 89,836.28 | 3,695,669 | 3.07 | 2,170,861 | 3.85 | 150.12 | 3.63 |
| 28 | 08-Apr | 668.00 | 680.00 | 660.95 | 678.10 | 673.37 | 2.33 | 87,847.69 | 3,307,994 | 2.75 | 2,171,288 | 3.85 | 146.21 | 3.64 |
| 29 | 07-Apr | 650.00 | 678.00 | 647.55 | 662.65 | 664.47 | -2.16 | 85,846.15 | 2,540,552 | 2.11 | 1,281,939 | 2.27 | 85.18 | 2.15 |
| 30 | 04-Apr | 658.90 | 682.00 | 653.95 | 677.30 | 672.09 | 2.47 | 87,744.05 | 4,041,611 | 3.36 | 2,252,181 | 3.99 | 151.37 | 3.77 |
| 31 | 03-Apr | 655.00 | 662.50 | 645.10 | 660.95 | 657.59 | 0.69 | 85,625.91 | 2,210,443 | 1.84 | 1,468,316 | 2.60 | 96.55 | 2.46 |
| 32 | 02-Apr | 650.50 | 659.90 | 643.80 | 656.45 | 653.67 | 1.37 | 85,042.94 | 2,202,713 | 1.83 | 1,233,137 | 2.19 | 80.61 | 2.06 |
| 33 | 01-Apr | 641.00 | 660.50 | 641.00 | 647.55 | 651.93 | -0.63 | 83,889.95 | 1,203,066 | 1.00 | 709,606 | 1.26 | 46.26 | 1.19 |
| 34 | 28-Mar | 649.05 | 661.00 | 649.00 | 651.65 | 654.23 | 0.40 | 84,421.10 | 1,075,086 | 0.89 | 601,012 | 1.07 | 39.32 | 1.01 |
| 35 | 27-Mar | 642.00 | 651.50 | 635.70 | 649.05 | 646.05 | 1.45 | 84,084.27 | 1,497,543 | 1.24 | 675,117 | 1.20 | 43.62 | 1.13 |
| 36 | 26-Mar | 629.00 | 642.90 | 627.10 | 639.75 | 637.30 | 2.39 | 82,879.46 | 1,901,786 | 1.58 | 924,172 | 1.64 | 58.90 | 1.55 |
| 37 | 25-Mar | 634.60 | 638.95 | 622.20 | 624.80 | 628.61 | -1.28 | 80,942.69 | 1,419,249 | 1.18 | 840,336 | 1.49 | 52.82 | 1.41 |
| 38 | 24-Mar | 635.20 | 636.00 | 629.85 | 632.90 | 633.51 | 0.33 | 81,992.04 | 697,650 | 0.58 | 462,162 | 0.82 | 29.28 | 0.77 |
| 39 | 21-Mar | 634.50 | 634.55 | 627.50 | 630.80 | 630.63 | -0.25 | 81,719.99 | 1,549,109 | 1.29 | 1,045,905 | 1.85 | 65.96 | 1.75 |
| 40 | 20-Mar | 623.60 | 633.85 | 615.50 | 632.35 | 629.20 | 2.14 | 81,920.79 | 1,000,000 | 0.83 | 479,493 | 0.85 | 30.17 | 0.80 |
| 41 | 19-Mar | 618.45 | 622.75 | 615.25 | 619.10 | 619.26 | -0.36 | 80,204.26 | 1,640,160 | 1.36 | 1,140,280 | 2.02 | 70.61 | 1.91 |
| 42 | 18-Mar | 611.90 | 622.20 | 610.00 | 621.35 | 618.97 | 2.27 | 80,495.74 | 605,785 | 0.50 | 357,338 | 0.63 | 22.12 | 0.60 |
| 43 | 17-Mar | 601.00 | 609.60 | 601.00 | 607.55 | 606.15 | 0.21 | 78,707.96 | 820,003 | 0.68 | 573,943 | 1.02 | 34.79 | 0.96 |
| 44 | 13-Mar | 603.45 | 613.00 | 598.75 | 606.30 | 606.52 | 0.99 | 78,546.02 | 689,569 | 0.57 | 379,899 | 0.67 | 23.04 | 0.64 |
| 45 | 12-Mar | 603.10 | 607.60 | 597.95 | 600.35 | 600.32 | -0.42 | 77,775.20 | 3,676,916 | 3.06 | 2,756,180 | 4.88 | 165.46 | 4.62 |
| 46 | 11-Mar | 605.85 | 606.40 | 592.70 | 602.90 | 599.95 | -0.72 | 78,105.55 | 2,227,722 | 1.85 | 1,638,102 | 2.90 | 98.28 | 2.74 |
| 47 | 10-Mar | 609.95 | 615.00 | 605.25 | 607.30 | 609.13 | -0.39 | 78,675.57 | 1,188,893 | 0.99 | 745,502 | 1.32 | 45.41 | 1.25 |
| 48 | 07-Mar | 607.70 | 613.35 | 604.95 | 609.65 | 609.88 | 0.32 | 78,980.01 | 1,327,590 | 1.10 | 574,546 | 1.02 | 35.04 | 0.96 |
| 49 | 06-Mar | 596.75 | 611.50 | 594.00 | 607.70 | 606.32 | 3.15 | 78,727.39 | 2,103,830 | 1.75 | 1,185,334 | 2.10 | 71.87 | 1.99 |
| 50 | 05-Mar | 584.80 | 594.20 | 581.95 | 589.15 | 589.18 | 0.24 | 76,324.24 | 3,256,655 | 2.71 | 2,523,989 | 4.47 | 148.71 | 4.23 |
| 51 | 04-Mar | 585.00 | 590.60 | 577.85 | 587.75 | 582.77 | -1.08 | 76,142.87 | 4,370,725 | 3.63 | 3,005,076 | 5.33 | 175.13 | 5.03 |
| 52 | 03-Mar | 596.80 | 599.65 | 589.50 | 594.15 | 593.94 | -1.07 | 76,971.99 | 1,783,194 | 1.48 | 1,189,310 | 2.11 | 70.64 | 1.99 |
| 53 | 28-Feb | 620.80 | 624.55 | 598.05 | 600.60 | 604.28 | -3.64 | 77,807.59 | 2,680,280 | 2.23 | 1,675,077 | 2.97 | 101.22 | 2.81 |
| 54 | 27-Feb | 610.00 | 625.25 | 609.95 | 623.30 | 621.62 | 0.24 | 80,748.37 | 1,440,672 | 1.20 | 868,202 | 1.54 | 53.97 | 1.45 |
| 55 | 25-Feb | 616.25 | 623.75 | 615.85 | 621.80 | 621.41 | 0.09 | 80,554.04 | 1,225,342 | 1.02 | 929,931 | 1.65 | 57.79 | 1.56 |
| 56 | 24-Feb | 611.00 | 625.85 | 611.00 | 621.25 | 621.31 | -0.57 | 80,482.79 | 1,542,899 | 1.28 | 960,000 | 1.70 | 59.65 | 1.61 |
| 57 | 21-Feb | 642.00 | 644.65 | 615.20 | 624.80 | 623.70 | -2.62 | 80,942.69 | 1,976,242 | 1.64 | 1,118,124 | 1.98 | 69.74 | 1.87 |
| 58 | 20-Feb | 633.45 | 643.40 | 630.00 | 641.60 | 640.62 | 1.05 | 83,119.13 | 891,876 | 0.74 | 567,218 | 1.01 | 36.34 | 0.95 |
| 59 | 19-Feb | 626.15 | 639.55 | 620.25 | 634.95 | 629.41 | 1.41 | 82,257.62 | 1,023,390 | 0.85 | 525,463 | 0.93 | 33.07 | 0.88 |
| 60 | 18-Feb | 620.25 | 628.05 | 619.70 | 626.15 | 624.50 | 0.22 | 81,117.58 | 712,638 | 0.59 | 502,387 | 0.89 | 31.37 | 0.84 |
| 61 | 17-Feb | 625.50 | 632.15 | 613.60 | 624.75 | 624.04 | -1.42 | 80,936.21 | 1,571,043 | 1.31 | 957,375 | 1.70 | 59.74 | 1.60 |
| 62 | 14-Feb | 635.05 | 638.25 | 629.50 | 633.75 | 633.60 | -0.12 | 82,102.16 | 1,821,215 | 1.51 | 1,093,449 | 1.94 | 69.28 | 1.83 |
| 63 | 13-Feb | 630.00 | 643.35 | 630.00 | 634.50 | 638.61 | 0.37 | 82,199.32 | 1,144,554 | 0.95 | 744,898 | 1.32 | 47.57 | 1.25 |
| 64 | 12-Feb | 630.70 | 638.30 | 620.30 | 632.15 | 630.13 | -0.40 | 81,894.88 | 1,073,537 | 0.89 | 588,168 | 1.04 | 37.06 | 0.99 |
| 65 | 11-Feb | 640.20 | 650.35 | 626.55 | 634.70 | 634.29 | -1.46 | 82,225.23 | 998,016 | 0.83 | 563,881 | 1.00 | 35.77 | 0.94 |
| 66 | 10-Feb | 648.45 | 652.00 | 635.60 | 644.10 | 644.09 | -0.79 | 83,443.00 | 2,613,543 | 2.17 | 1,723,850 | 3.06 | 111.03 | 2.89 |
| 67 | 07-Feb | 661.20 | 663.95 | 644.95 | 649.25 | 649.58 | -1.86 | 84,110.18 | 837,069 | 0.70 | 381,024 | 0.68 | 24.75 | 0.64 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL