| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 744.45 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,200 | High52 Date: 04-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 711.34 | Low52 Price: 577.85 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,295,996,830 | Low52 Date: 04-Mar-2025 | SHP: 59.05 / 22.09 / 14.12 / 4.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 241 | ||||
| High/Low Price | Quarter: 736.9 / 577.85 | Month: 740.2 / 695.1 | Week: 744.45 / 705.35 | Day: 735.0 / 722.55 | Sis67: 267 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 728.20 | 735.00 | 722.55 | 725.65 | 729.35 | -0.18 | 94,044.01 | 1,263,356 | 1.40 | 656,812 | 1.24 | 47.90 | 112 |
| 2 | 10-Jul | 735.00 | 735.00 | 725.30 | 726.95 | 729.12 | -0.47 | 94,212.49 | 1,174,052 | 1.30 | 656,788 | 1.24 | 47.89 | 112 |
| 3 | 09-Jul | 730.30 | 732.20 | 721.05 | 730.35 | 726.96 | 0.33 | 94,653.13 | 2,447,741 | 2.71 | 1,672,748 | 3.15 | 121.60 | 285 |
| 4 | 08-Jul | 730.00 | 734.40 | 725.85 | 727.95 | 729.41 | -0.19 | 94,342.09 | 1,764,146 | 1.95 | 1,238,445 | 2.33 | 90.33 | 211 |
| 5 | 07-Jul | 728.95 | 739.00 | 727.30 | 729.35 | 732.06 | 0.10 | 94,523.53 | 2,641,977 | 2.92 | 1,381,012 | 2.60 | 101.10 | 235 |
| 6 | 04-Jul | 735.00 | 744.45 | 725.20 | 728.60 | 733.57 | 2.14 | 94,426.33 | 6,030,354 | 6.66 | 1,370,748 | 2.58 | 100.55 | 233 |
| 7 | 03-Jul | 713.20 | 717.75 | 707.15 | 713.35 | 712.25 | 0.13 | 92,449.93 | 2,125,636 | 2.35 | 1,468,297 | 2.76 | 104.58 | 250 |
| 8 | 02-Jul | 717.05 | 719.10 | 705.35 | 712.40 | 711.34 | -0.68 | 92,326.81 | 2,521,750 | 2.79 | 1,396,237 | 2.63 | 99.32 | 238 |
| 9 | 01-Jul | 723.95 | 729.00 | 710.50 | 717.30 | 717.89 | -0.70 | 92,961.85 | 1,202,600 | 1.33 | 750,315 | 1.41 | 53.86 | 128 |
| 10 | 30-Jun | 729.45 | 730.95 | 718.00 | 722.35 | 721.31 | -1.27 | 93,616.33 | 1,618,205 | 1.79 | 987,900 | 1.86 | 71.26 | 168 |
| 11 | 27-Jun | 728.00 | 735.70 | 724.45 | 731.65 | 731.30 | 0.74 | 94,821.61 | 4,329,253 | 4.78 | 3,098,989 | 5.83 | 226.63 | 528 |
| 12 | 26-Jun | 705.80 | 727.90 | 705.80 | 726.25 | 719.94 | 3.03 | 94,121.77 | 3,673,197 | 4.06 | 1,972,036 | 3.71 | 141.97 | 336 |
| 13 | 25-Jun | 708.90 | 712.00 | 703.60 | 704.90 | 707.14 | 0.20 | 91,354.82 | 3,216,401 | 3.55 | 2,352,215 | 4.43 | 166.33 | 401 |
| 14 | 24-Jun | 699.15 | 705.70 | 695.00 | 703.50 | 702.07 | 1.38 | 91,173.38 | 1,250,576 | 1.38 | 809,332 | 1.52 | 56.82 | 138 |
| 15 | 23-Jun | 691.00 | 699.00 | 687.55 | 693.90 | 695.04 | 0.09 | 89,929.22 | 1,200,845 | 1.33 | 748,694 | 1.41 | 52.04 | 128 |
| 16 | 20-Jun | 690.60 | 696.80 | 687.00 | 693.30 | 691.19 | 0.39 | 89,851.46 | 2,558,526 | 2.83 | 1,869,335 | 3.52 | 129.21 | 319 |
| 17 | 19-Jun | 694.00 | 695.50 | 687.40 | 690.60 | 691.36 | 0.13 | 89,501.54 | 973,270 | 1.08 | 586,488 | 1.10 | 40.55 | 100 |
| 18 | 18-Jun | 686.85 | 694.60 | 686.25 | 689.70 | 689.83 | 0.41 | 89,384.90 | 1,810,324 | 2.00 | 1,350,408 | 2.54 | 93.16 | 230 |
| 19 | 17-Jun | 692.00 | 696.40 | 684.20 | 686.85 | 690.20 | -0.57 | 89,015.54 | 2,159,490 | 2.39 | 1,414,439 | 2.66 | 97.62 | 241 |
| 20 | 16-Jun | 685.60 | 692.25 | 680.30 | 690.80 | 687.77 | -0.06 | 89,527.46 | 1,894,563 | 2.09 | 1,217,165 | 2.29 | 83.71 | 207 |
| 21 | 13-Jun | 684.80 | 693.55 | 681.85 | 691.20 | 689.06 | -0.18 | 89,579.30 | 1,359,160 | 1.50 | 973,321 | 1.83 | 67.07 | 166 |
| 22 | 12-Jun | 703.80 | 705.00 | 690.60 | 692.45 | 694.12 | -1.11 | 89,741.30 | 1,686,574 | 1.86 | 1,070,723 | 2.02 | 74.32 | 182 |
| 23 | 11-Jun | 699.00 | 707.40 | 697.40 | 700.25 | 701.77 | 0.23 | 90,752.18 | 3,560,937 | 3.94 | 2,792,336 | 5.26 | 195.96 | 476 |
| 24 | 10-Jun | 707.40 | 708.75 | 696.40 | 698.65 | 699.97 | -0.81 | 90,544.82 | 1,533,185 | 1.69 | 1,159,608 | 2.18 | 81.17 | 198 |
| 25 | 09-Jun | 700.45 | 705.90 | 695.10 | 704.35 | 699.88 | 0.82 | 91,283.54 | 904,800 | 1.00 | 531,340 | 1.00 | 37.19 | 91 |
| 26 | 06-Jun | 705.00 | 705.75 | 697.00 | 698.65 | 699.66 | -0.64 | 90,544.82 | 1,105,116 | 1.22 | 737,046 | 1.39 | 51.57 | 126 |
| 27 | 05-Jun | 707.05 | 707.05 | 699.65 | 703.15 | 703.47 | 0.01 | 91,128.02 | 1,319,022 | 1.46 | 849,674 | 1.60 | 59.77 | 145 |
| 28 | 04-Jun | 704.50 | 708.45 | 699.80 | 703.05 | 703.25 | -0.08 | 91,115.06 | 1,944,866 | 2.15 | 1,280,888 | 2.41 | 90.08 | 218 |
| 29 | 03-Jun | 708.80 | 708.80 | 699.45 | 703.60 | 702.32 | -0.11 | 91,186.34 | 1,738,779 | 1.92 | 1,206,448 | 2.27 | 84.73 | 206 |
| 30 | 02-Jun | 715.05 | 718.80 | 700.80 | 704.35 | 706.72 | -1.69 | 91,283.54 | 1,630,797 | 1.80 | 1,038,606 | 1.95 | 73.40 | 177 |
| 31 | 30-May | 719.40 | 727.90 | 711.90 | 716.45 | 717.43 | -0.97 | 92,851.69 | 3,894,257 | 4.30 | 2,860,538 | 5.38 | 205.22 | 487 |
| 32 | 29-May | 723.90 | 726.00 | 712.30 | 723.45 | 719.26 | 0.58 | 93,758.89 | 2,316,776 | 2.56 | 1,419,543 | 2.67 | 102.10 | 242 |
| 33 | 28-May | 718.10 | 725.00 | 713.70 | 719.30 | 720.22 | 0.51 | 93,221.05 | 2,271,957 | 2.51 | 1,545,418 | 2.91 | 111.30 | 263 |
| 34 | 27-May | 712.45 | 717.00 | 702.75 | 715.65 | 712.55 | 0.60 | 92,748.01 | 1,267,453 | 1.40 | 791,484 | 1.49 | 56.40 | 135 |
| 35 | 26-May | 704.00 | 712.50 | 702.35 | 711.35 | 708.19 | 1.50 | 92,190.73 | 1,994,607 | 2.20 | 1,316,035 | 2.48 | 93.20 | 224 |
| 36 | 23-May | 698.25 | 709.25 | 696.75 | 700.85 | 703.39 | 0.37 | 90,829.94 | 1,724,941 | 1.91 | 1,296,812 | 2.44 | 91.22 | 221 |
| 37 | 22-May | 709.80 | 712.00 | 695.10 | 698.25 | 699.23 | -1.61 | 90,492.98 | 2,352,847 | 2.60 | 1,835,208 | 3.45 | 128.32 | 313 |
| 38 | 21-May | 705.25 | 718.30 | 705.25 | 709.65 | 710.83 | 0.80 | 91,970.42 | 2,944,314 | 3.25 | 1,982,825 | 3.73 | 140.95 | 338 |
| 39 | 20-May | 721.80 | 722.75 | 702.30 | 704.05 | 710.00 | -1.75 | 91,244.66 | 2,493,313 | 2.76 | 1,757,246 | 3.31 | 124.00 | 299 |
| 40 | 19-May | 724.40 | 726.80 | 713.55 | 716.60 | 717.93 | -1.08 | 92,871.13 | 1,434,238 | 1.59 | 871,915 | 1.64 | 62.60 | 149 |
| 41 | 16-May | 721.00 | 729.90 | 716.10 | 724.40 | 724.70 | 0.53 | 93,882.01 | 1,909,055 | 2.11 | 1,366,029 | 2.57 | 99.00 | 233 |
| 42 | 15-May | 726.80 | 731.00 | 716.70 | 720.60 | 723.08 | -0.27 | 93,389.53 | 4,308,349 | 4.76 | 3,310,773 | 6.23 | 239.40 | 564 |
| 43 | 14-May | 723.95 | 732.80 | 720.80 | 722.55 | 725.21 | -0.69 | 93,642.25 | 2,751,553 | 3.04 | 1,908,639 | 3.59 | 138.42 | 325 |
| 44 | 13-May | 738.00 | 738.00 | 725.10 | 727.60 | 729.09 | -1.42 | 94,296.73 | 2,720,588 | 3.01 | 1,784,145 | 3.36 | 130.08 | 304 |
| 45 | 12-May | 734.95 | 739.00 | 726.90 | 738.10 | 733.69 | 2.05 | 95,657.53 | 1,515,956 | 1.68 | 964,046 | 1.81 | 70.73 | 164 |
| 46 | 09-May | 712.00 | 725.00 | 712.00 | 723.30 | 720.55 | 0.52 | 93,739.45 | 2,511,756 | 2.78 | 1,759,998 | 3.31 | 126.82 | 300 |
| 47 | 08-May | 740.00 | 740.20 | 716.60 | 719.55 | 725.64 | -2.28 | 93,253.45 | 3,195,214 | 3.53 | 1,948,156 | 3.67 | 141.37 | 332 |
| 48 | 07-May | 707.00 | 737.50 | 707.00 | 736.35 | 732.39 | 2.26 | 95,430.73 | 3,995,818 | 4.42 | 2,450,442 | 4.61 | 179.47 | 418 |
| 49 | 06-May | 722.65 | 727.70 | 713.55 | 720.10 | 718.95 | -0.35 | 93,324.73 | 2,063,870 | 2.28 | 1,341,067 | 2.52 | 96.42 | 229 |
| 50 | 05-May | 709.80 | 735.85 | 709.75 | 722.65 | 724.11 | 3.57 | 93,655.21 | 8,525,971 | 9.42 | 4,430,079 | 8.34 | 320.79 | 755 |
| 51 | 02-May | 708.05 | 713.00 | 696.00 | 697.75 | 703.61 | -1.79 | 90,428.18 | 1,352,659 | 1.49 | 564,247 | 1.06 | 39.70 | 96 |
| 52 | 30-Apr | 710.85 | 722.80 | 706.55 | 710.45 | 712.60 | -0.13 | 92,074.09 | 2,215,886 | 2.45 | 1,455,242 | 2.74 | 103.70 | 248 |
| 53 | 29-Apr | 715.45 | 723.95 | 709.95 | 711.35 | 715.58 | -0.57 | 92,190.73 | 1,846,949 | 2.04 | 1,172,396 | 2.21 | 83.89 | 200 |
| 54 | 28-Apr | 707.70 | 722.25 | 705.60 | 715.45 | 717.15 | 0.71 | 92,722.09 | 2,393,391 | 2.65 | 1,547,457 | 2.91 | 110.98 | 264 |
| 55 | 25-Apr | 717.30 | 722.30 | 706.20 | 710.40 | 712.28 | -0.33 | 92,067.61 | 1,566,764 | 1.73 | 882,027 | 1.66 | 62.83 | 150 |
| 56 | 24-Apr | 716.80 | 722.80 | 705.45 | 712.75 | 714.07 | -0.53 | 92,372.17 | 2,663,875 | 2.94 | 1,563,942 | 2.94 | 111.68 | 266 |
| 57 | 23-Apr | 710.95 | 719.40 | 707.10 | 716.55 | 712.70 | 1.04 | 92,864.65 | 2,282,463 | 2.52 | 1,339,478 | 2.52 | 95.46 | 228 |
| 58 | 22-Apr | 698.90 | 716.40 | 694.10 | 709.15 | 706.80 | 2.01 | 91,905.62 | 2,138,487 | 2.36 | 1,149,165 | 2.16 | 81.22 | 196 |
| 59 | 21-Apr | 714.80 | 714.80 | 694.10 | 695.15 | 700.75 | -2.75 | 90,091.22 | 2,702,126 | 2.99 | 1,666,320 | 3.14 | 116.77 | 284 |
| 60 | 17-Apr | 718.00 | 726.30 | 713.05 | 714.80 | 716.84 | -0.78 | 92,637.85 | 2,584,756 | 2.86 | 1,655,667 | 3.12 | 118.68 | 282 |
| 61 | 16-Apr | 711.10 | 724.55 | 709.10 | 720.45 | 720.23 | 1.21 | 93,370.09 | 2,898,568 | 3.20 | 1,865,401 | 3.51 | 134.35 | 318 |
| 62 | 15-Apr | 716.00 | 720.00 | 701.40 | 711.85 | 709.39 | 0.27 | 92,255.53 | 4,917,060 | 5.43 | 3,376,914 | 6.36 | 239.55 | 565 |
| 63 | 11-Apr | 693.45 | 714.65 | 687.75 | 709.95 | 705.21 | 2.38 | 92,009.29 | 5,205,941 | 5.75 | 3,593,861 | 6.76 | 253.44 | 602 |
| 64 | 09-Apr | 677.05 | 698.40 | 675.50 | 693.45 | 691.53 | 2.26 | 89,870.90 | 3,695,669 | 4.08 | 2,170,861 | 4.09 | 150.12 | 363 |
| 65 | 08-Apr | 668.00 | 680.00 | 660.95 | 678.10 | 673.37 | 2.33 | 87,881.55 | 3,307,994 | 3.66 | 2,171,288 | 4.09 | 146.21 | 364 |
| 66 | 07-Apr | 650.00 | 678.00 | 647.55 | 662.65 | 664.47 | -2.16 | 85,879.23 | 2,540,552 | 2.81 | 1,281,939 | 2.41 | 85.18 | 215 |
| 67 | 04-Apr | 658.90 | 682.00 | 653.95 | 677.30 | 672.09 | 2.47 | 87,777.87 | 4,041,611 | 4.47 | 2,252,181 | 4.24 | 151.37 | 377 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL