| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 813.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,200 | High52 Date: 24-Feb-2026 | Bumper: 728.95; Drift%: 4.26 |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 757.35 | Low52 Price: 641.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,298,145,079 | Low52 Date: 01-Apr-2025 | SHP: 58.92 / 24.02 / 12.23 / 4.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 209 | ||||
| High/Low Price | Quarter: 736.9 / 577.85 | Month: 755.0 / 707.25 | Week: 813.5 / 786.75 | Day: 767.55 / 728.95 | Sis67: 185 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 742.10 | 767.55 | 728.95 | 761.35 | 752.33 | 2.26 | 98,834.28 | 2,858,545 | 4.98 | 1,557,558 | 6.83 | 117.18 | 267 |
| 2 | 01-Apr | 752.00 | 754.30 | 740.00 | 744.50 | 746.71 | 1.16 | 96,646.90 | 2,750,153 | 4.79 | 1,644,245 | 7.21 | 122.78 | 282 |
| 3 | 30-Mar | 739.00 | 747.70 | 731.80 | 735.95 | 738.77 | -0.88 | 95,536.99 | 3,461,259 | 6.03 | 1,896,937 | 8.32 | 140.14 | 325 |
| 4 | 27-Mar | 744.00 | 752.75 | 739.60 | 742.45 | 747.38 | -1.50 | 96,380.78 | 2,099,063 | 3.65 | 1,299,367 | 5.70 | 97.11 | 223 |
| 5 | 25-Mar | 747.90 | 758.75 | 743.10 | 753.75 | 752.61 | 1.98 | 97,847.69 | 1,755,316 | 3.06 | 1,042,492 | 4.57 | 78.46 | 179 |
| 6 | 24-Mar | 732.00 | 745.40 | 724.45 | 739.10 | 736.58 | 1.90 | 95,945.90 | 1,852,576 | 3.23 | 1,126,979 | 4.94 | 83.01 | 193 |
| 7 | 23-Mar | 734.80 | 744.80 | 723.55 | 725.30 | 727.85 | -2.55 | 94,154.46 | 1,774,602 | 3.09 | 1,124,705 | 4.93 | 81.86 | 193 |
| 8 | 20-Mar | 750.00 | 750.00 | 740.20 | 744.30 | 745.07 | 0.41 | 96,620.94 | 1,478,190 | 2.57 | 991,169 | 4.35 | 73.85 | 170 |
| 9 | 19-Mar | 746.10 | 752.20 | 734.00 | 741.25 | 739.50 | -1.95 | 96,225.00 | 1,305,425 | 2.27 | 759,080 | 3.33 | 56.13 | 130 |
| 10 | 18-Mar | 754.75 | 759.45 | 750.40 | 756.00 | 755.30 | 0.17 | 98,139.00 | 1,461,880 | 2.54 | 921,006 | 4.04 | 69.56 | 158 |
| 11 | 17-Mar | 750.10 | 757.50 | 742.80 | 754.75 | 750.83 | 0.62 | 97,977.50 | 1,054,603 | 1.84 | 586,820 | 2.57 | 44.06 | 101 |
| 12 | 16-Mar | 751.10 | 752.95 | 738.50 | 750.10 | 746.38 | -0.31 | 97,373.86 | 1,976,708 | 3.44 | 1,184,237 | 5.19 | 88.39 | 203 |
| 13 | 13-Mar | 754.00 | 767.50 | 750.35 | 752.40 | 758.89 | -0.63 | 97,672.44 | 2,232,192 | 3.89 | 1,293,214 | 5.67 | 98.14 | 222 |
| 14 | 12-Mar | 762.00 | 764.30 | 749.35 | 757.15 | 756.99 | -0.58 | 98,289.05 | 4,308,894 | 7.50 | 1,660,028 | 7.28 | 125.66 | 285 |
| 15 | 11-Mar | 790.00 | 792.90 | 759.30 | 761.60 | 768.34 | -3.58 | 98,866.73 | 1,027,261 | 1.79 | 598,206 | 2.62 | 45.96 | 103 |
| 16 | 10-Mar | 779.95 | 792.75 | 779.95 | 789.90 | 787.39 | 1.53 | 102,540.48 | 1,615,258 | 2.81 | 1,076,238 | 4.72 | 84.74 | 185 |
| 17 | 09-Mar | 783.05 | 783.90 | 770.80 | 778.00 | 776.30 | -0.92 | 100,995.00 | 1,743,703 | 3.04 | 1,080,883 | 4.74 | 83.91 | 185 |
| 18 | 06-Mar | 779.80 | 790.60 | 776.50 | 785.25 | 785.78 | 0.82 | 101,936.84 | 2,431,135 | 4.23 | 1,607,312 | 7.05 | 126.30 | 276 |
| 19 | 05-Mar | 772.20 | 782.95 | 769.80 | 778.85 | 776.10 | 0.91 | 101,106.03 | 1,014,521 | 1.77 | 645,983 | 2.83 | 50.13 | 111 |
| 20 | 04-Mar | 782.10 | 785.95 | 768.90 | 771.85 | 773.12 | -0.94 | 100,197.33 | 1,179,796 | 2.05 | 714,344 | 3.13 | 55.23 | 123 |
| 21 | 02-Mar | 770.10 | 789.20 | 769.80 | 779.15 | 782.05 | -1.20 | 101,144.97 | 752,861 | 1.31 | 359,865 | 1.58 | 28.14 | 62 |
| 22 | 27-Feb | 805.75 | 807.90 | 786.75 | 788.65 | 789.91 | -2.12 | 102,378.21 | 2,505,181 | 4.36 | 1,920,744 | 8.42 | 151.72 | 330 |
| 23 | 26-Feb | 808.00 | 809.85 | 798.80 | 805.75 | 804.36 | -0.07 | 104,598.04 | 829,778 | 1.44 | 499,583 | 2.19 | 40.18 | 86 |
| 24 | 25-Feb | 810.35 | 811.60 | 801.75 | 806.35 | 806.24 | -0.49 | 104,675.93 | 1,360,182 | 2.37 | 973,916 | 4.27 | 78.52 | 167 |
| 25 | 24-Feb | 802.55 | 813.50 | 801.00 | 810.35 | 808.63 | 1.11 | 105,195.19 | 1,949,882 | 3.39 | 1,081,352 | 4.74 | 87.44 | 186 |
| 26 | 23-Feb | 795.00 | 804.95 | 787.20 | 801.45 | 797.42 | 1.68 | 104,039.84 | 1,445,444 | 2.52 | 939,300 | 4.12 | 74.90 | 161 |
| 27 | 20-Feb | 779.40 | 793.60 | 775.15 | 788.20 | 788.10 | 1.03 | 102,319.80 | 974,730 | 1.70 | 514,062 | 2.25 | 40.51 | 88 |
| 28 | 19-Feb | 795.95 | 800.00 | 776.10 | 780.15 | 785.42 | -1.99 | 101,274.79 | 1,689,988 | 2.94 | 845,242 | 3.71 | 66.39 | 145 |
| 29 | 18-Feb | 774.60 | 798.00 | 773.60 | 795.95 | 790.95 | 2.76 | 103,325.86 | 2,437,994 | 4.24 | 1,374,075 | 6.02 | 108.68 | 236 |
| 30 | 17-Feb | 773.70 | 776.75 | 770.85 | 774.60 | 773.43 | 0.23 | 100,554.32 | 684,887 | 1.19 | 444,818 | 1.95 | 34.40 | 76 |
| 31 | 16-Feb | 762.55 | 774.00 | 757.00 | 772.85 | 769.36 | 1.67 | 100,327.14 | 731,192 | 1.27 | 413,626 | 1.81 | 31.82 | 71 |
| 32 | 13-Feb | 769.00 | 771.85 | 757.85 | 760.15 | 763.46 | -1.36 | 98,678.50 | 966,405 | 1.68 | 617,876 | 2.71 | 47.17 | 106 |
| 33 | 12-Feb | 770.40 | 773.15 | 768.10 | 770.65 | 770.61 | 0.03 | 100,041.55 | 1,374,355 | 2.39 | 1,023,223 | 4.49 | 78.85 | 176 |
| 34 | 11-Feb | 765.60 | 772.25 | 762.70 | 770.40 | 769.21 | 0.73 | 100,009.10 | 1,100,783 | 1.92 | 667,116 | 2.93 | 51.32 | 114 |
| 35 | 10-Feb | 755.70 | 766.20 | 749.40 | 764.85 | 759.66 | 1.32 | 99,288.63 | 1,514,663 | 2.64 | 961,267 | 4.21 | 73.02 | 165 |
| 36 | 09-Feb | 758.00 | 758.00 | 751.10 | 754.85 | 754.66 | 0.28 | 97,990.48 | 1,609,570 | 2.80 | 949,275 | 4.16 | 71.64 | 163 |
| 37 | 06-Feb | 752.20 | 753.35 | 740.60 | 752.75 | 748.44 | 0.59 | 97,717.87 | 1,737,323 | 3.02 | 982,731 | 4.31 | 73.55 | 165 |
| 38 | 05-Feb | 738.00 | 749.65 | 731.50 | 748.30 | 744.23 | 2.03 | 97,140.20 | 2,400,386 | 4.18 | 1,331,215 | 5.84 | 99.07 | 224 |
| 39 | 04-Feb | 731.85 | 741.35 | 724.65 | 733.40 | 735.69 | 0.08 | 95,205.96 | 1,287,885 | 2.24 | 853,157 | 3.74 | 62.77 | 144 |
| 40 | 03-Feb | 735.00 | 742.65 | 722.85 | 732.85 | 732.56 | 1.45 | 95,134.56 | 2,982,558 | 5.19 | 2,053,965 | 9.01 | 150.47 | 345 |
| 41 | 02-Feb | 725.00 | 726.35 | 708.30 | 722.40 | 722.14 | 0.24 | 93,778.00 | 3,074,659 | 5.35 | 2,288,613 | 10.03 | 165.27 | 385 |
| 42 | 01-Feb | 733.30 | 734.50 | 716.80 | 720.65 | 726.48 | -1.25 | 93,550.83 | 574,440 | 1.00 | 228,068 | 1.00 | 16.57 | 38 |
| 43 | 30-Jan | 725.00 | 735.00 | 719.05 | 729.80 | 727.70 | -0.02 | 94,738.63 | 4,195,864 | 7.30 | 2,853,221 | 12.51 | 207.63 | 480 |
| 44 | 29-Jan | 734.00 | 735.85 | 725.10 | 729.95 | 729.34 | -0.91 | 94,758.10 | 1,159,830 | 2.02 | 733,419 | 3.22 | 53.49 | 123 |
| 45 | 28-Jan | 754.00 | 756.00 | 721.35 | 736.65 | 735.78 | -1.23 | 95,627.86 | 5,105,125 | 8.89 | 2,512,711 | 11.02 | 184.88 | 423 |
| 46 | 27-Jan | 752.70 | 752.70 | 741.05 | 745.80 | 745.31 | 0.65 | 96,815.66 | 2,681,953 | 4.67 | 1,589,979 | 6.97 | 118.50 | 267 |
| 47 | 23-Jan | 751.75 | 754.00 | 738.85 | 740.95 | 743.98 | -1.44 | 96,186.06 | 1,755,248 | 3.06 | 1,050,522 | 4.61 | 78.16 | 177 |
| 48 | 22-Jan | 750.00 | 757.45 | 747.00 | 751.75 | 752.85 | 0.51 | 97,588.06 | 2,527,936 | 4.40 | 1,706,173 | 7.48 | 128.45 | 287 |
| 49 | 21-Jan | 748.05 | 752.70 | 740.60 | 747.95 | 745.95 | -0.21 | 97,094.76 | 1,338,880 | 2.33 | 720,470 | 3.16 | 53.74 | 121 |
| 50 | 20-Jan | 762.00 | 762.90 | 746.75 | 749.55 | 754.93 | -1.45 | 97,302.46 | 1,100,332 | 1.92 | 630,355 | 2.76 | 47.59 | 106 |
| 51 | 19-Jan | 760.00 | 765.05 | 752.65 | 760.60 | 758.57 | 0.06 | 98,736.91 | 1,167,269 | 2.03 | 734,094 | 3.22 | 55.69 | 123 |
| 52 | 16-Jan | 758.15 | 764.30 | 749.80 | 760.15 | 759.66 | 1.38 | 98,678.50 | 2,731,620 | 4.76 | 1,806,400 | 7.92 | 137.22 | 304 |
| 53 | 14-Jan | 753.15 | 758.40 | 747.10 | 749.80 | 753.01 | -0.83 | 97,334.92 | 720,895 | 1.25 | 428,310 | 1.88 | 32.25 | 72 |
| 54 | 13-Jan | 756.90 | 760.50 | 751.70 | 756.05 | 754.99 | -0.02 | 98,146.26 | 1,397,021 | 2.43 | 976,059 | 4.28 | 73.69 | 164 |
| 55 | 12-Jan | 753.45 | 757.60 | 748.85 | 756.20 | 752.95 | 0.36 | 98,165.73 | 1,042,221 | 1.81 | 570,856 | 2.50 | 42.98 | 96 |
| 56 | 09-Jan | 758.80 | 764.70 | 751.80 | 753.45 | 758.34 | -0.71 | 97,808.74 | 1,127,242 | 1.96 | 695,733 | 3.05 | 52.76 | 117 |
| 57 | 08-Jan | 773.55 | 773.55 | 756.35 | 758.80 | 760.67 | -1.94 | 98,503.25 | 3,203,911 | 5.58 | 2,119,270 | 9.29 | 161.21 | 356 |
| 58 | 07-Jan | 776.00 | 779.15 | 771.50 | 773.80 | 775.49 | -0.67 | 100,450.47 | 2,185,434 | 3.80 | 1,663,750 | 7.29 | 129.02 | 280 |
| 59 | 06-Jan | 776.00 | 780.00 | 767.05 | 779.05 | 774.59 | 0.78 | 101,131.99 | 1,894,536 | 3.30 | 1,195,942 | 5.24 | 92.64 | 201 |
| 60 | 05-Jan | 768.00 | 775.20 | 752.50 | 773.05 | 766.60 | 2.02 | 100,353.11 | 2,638,604 | 4.59 | 1,376,353 | 6.03 | 105.51 | 232 |
| 61 | 02-Jan | 760.45 | 765.25 | 751.20 | 757.75 | 757.03 | -0.36 | 98,366.94 | 933,700 | 1.63 | 449,476 | 1.97 | 34.03 | 76 |
| 62 | 01-Jan | 755.00 | 762.85 | 746.00 | 760.45 | 755.88 | 1.31 | 98,717.44 | 710,787 | 1.24 | 315,657 | 1.38 | 23.86 | 53 |
| 63 | 31-Dec | 740.50 | 752.70 | 737.70 | 750.60 | 748.79 | 1.56 | 97,438.77 | 578,363 | 1.01 | 345,513 | 1.51 | 25.87 | 58 |
| 64 | 30-Dec | 753.40 | 753.60 | 736.35 | 739.10 | 742.38 | -1.86 | 95,945.90 | 3,422,069 | 5.96 | 2,209,935 | 9.69 | 164.06 | 372 |
| 65 | 29-Dec | 745.00 | 755.00 | 743.00 | 753.10 | 749.62 | 1.32 | 97,763.31 | 1,469,144 | 2.56 | 890,446 | 3.90 | 66.75 | 150 |
| 66 | 26-Dec | 735.05 | 746.50 | 732.70 | 743.30 | 740.72 | 1.16 | 96,491.12 | 996,756 | 1.74 | 619,549 | 2.72 | 45.89 | 104 |
| 67 | 24-Dec | 739.00 | 740.25 | 731.05 | 734.75 | 735.84 | -0.35 | 95,381.21 | 921,626 | 1.60 | 635,527 | 2.79 | 46.76 | 107 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP