| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 736.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 1,200 | High52 Date: 01-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 490.55 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,295,497,599 | Low52 Date: 04-Apr-2024 | SHP: 59.11 / 23.35 / 12.76 / 4.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.30 | ||||
| High/Low Price | Quarter: 736.9 / 577.85 | Month: 661.0 / 577.85 | Week: 661.0 / 622.2 | Day: 662.5 / 645.1 | Float67: 1.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 655.00 | 662.50 | 645.10 | 660.95 | 657.59 | 0.69 | 85,625.91 | 2,210,443 | 3.65 | 1,468,316 | 4.11 | 96.55 | 2.46 |
| 2 | 02-Apr | 650.50 | 659.90 | 643.80 | 656.45 | 653.67 | 1.37 | 85,042.94 | 2,202,713 | 3.64 | 1,233,137 | 3.45 | 80.61 | 2.06 |
| 3 | 01-Apr | 641.00 | 660.50 | 641.00 | 647.55 | 651.93 | -0.63 | 83,889.95 | 1,203,066 | 1.99 | 709,606 | 1.99 | 46.26 | 1.19 |
| 4 | 28-Mar | 649.05 | 661.00 | 649.00 | 651.65 | 654.23 | 0.40 | 84,421.10 | 1,075,086 | 1.77 | 601,012 | 1.68 | 39.32 | 1.01 |
| 5 | 27-Mar | 642.00 | 651.50 | 635.70 | 649.05 | 646.05 | 1.45 | 84,084.27 | 1,497,543 | 2.47 | 675,117 | 1.89 | 43.62 | 1.13 |
| 6 | 26-Mar | 629.00 | 642.90 | 627.10 | 639.75 | 637.30 | 2.39 | 82,879.46 | 1,901,786 | 3.14 | 924,172 | 2.59 | 58.90 | 1.55 |
| 7 | 25-Mar | 634.60 | 638.95 | 622.20 | 624.80 | 628.61 | -1.28 | 80,942.69 | 1,419,249 | 2.34 | 840,336 | 2.35 | 52.82 | 1.41 |
| 8 | 24-Mar | 635.20 | 636.00 | 629.85 | 632.90 | 633.51 | 0.33 | 81,992.04 | 697,650 | 1.15 | 462,162 | 1.29 | 29.28 | 0.77 |
| 9 | 21-Mar | 634.50 | 634.55 | 627.50 | 630.80 | 630.63 | -0.25 | 81,719.99 | 1,549,109 | 2.56 | 1,045,905 | 2.93 | 65.96 | 1.75 |
| 10 | 20-Mar | 623.60 | 633.85 | 615.50 | 632.35 | 629.20 | 2.14 | 81,920.79 | 1,000,000 | 1.65 | 479,493 | 1.34 | 30.17 | 0.80 |
| 11 | 19-Mar | 618.45 | 622.75 | 615.25 | 619.10 | 619.26 | -0.36 | 80,204.26 | 1,640,160 | 2.71 | 1,140,280 | 3.19 | 70.61 | 1.91 |
| 12 | 18-Mar | 611.90 | 622.20 | 610.00 | 621.35 | 618.97 | 2.27 | 80,495.74 | 605,785 | 1.00 | 357,338 | 1.00 | 22.12 | 0.60 |
| 13 | 17-Mar | 601.00 | 609.60 | 601.00 | 607.55 | 606.15 | 0.21 | 78,707.96 | 820,003 | 1.35 | 573,943 | 1.61 | 34.79 | 0.96 |
| 14 | 13-Mar | 603.45 | 613.00 | 598.75 | 606.30 | 606.52 | 0.99 | 78,546.02 | 689,569 | 1.14 | 379,899 | 1.06 | 23.04 | 0.64 |
| 15 | 12-Mar | 603.10 | 607.60 | 597.95 | 600.35 | 600.32 | -0.42 | 77,775.20 | 3,676,916 | 6.07 | 2,756,180 | 7.71 | 165.46 | 4.62 |
| 16 | 11-Mar | 605.85 | 606.40 | 592.70 | 602.90 | 599.95 | -0.72 | 78,105.55 | 2,227,722 | 3.68 | 1,638,102 | 4.58 | 98.28 | 2.74 |
| 17 | 10-Mar | 609.95 | 615.00 | 605.25 | 607.30 | 609.13 | -0.39 | 78,675.57 | 1,188,893 | 1.96 | 745,502 | 2.09 | 45.41 | 1.25 |
| 18 | 07-Mar | 607.70 | 613.35 | 604.95 | 609.65 | 609.88 | 0.32 | 78,980.01 | 1,327,590 | 2.19 | 574,546 | 1.61 | 35.04 | 0.96 |
| 19 | 06-Mar | 596.75 | 611.50 | 594.00 | 607.70 | 606.32 | 3.15 | 78,727.39 | 2,103,830 | 3.47 | 1,185,334 | 3.32 | 71.87 | 1.99 |
| 20 | 05-Mar | 584.80 | 594.20 | 581.95 | 589.15 | 589.18 | 0.24 | 76,324.24 | 3,256,655 | 5.38 | 2,523,989 | 7.06 | 148.71 | 4.23 |
| 21 | 04-Mar | 585.00 | 590.60 | 577.85 | 587.75 | 582.77 | -1.08 | 76,142.87 | 4,370,725 | 7.21 | 3,005,076 | 8.41 | 175.13 | 5.03 |
| 22 | 03-Mar | 596.80 | 599.65 | 589.50 | 594.15 | 593.94 | -1.07 | 76,971.99 | 1,783,194 | 2.94 | 1,189,310 | 3.33 | 70.64 | 1.99 |
| 23 | 28-Feb | 620.80 | 624.55 | 598.05 | 600.60 | 604.28 | -3.64 | 77,807.59 | 2,680,280 | 4.42 | 1,675,077 | 4.69 | 101.22 | 2.81 |
| 24 | 27-Feb | 610.00 | 625.25 | 609.95 | 623.30 | 621.62 | 0.24 | 80,748.37 | 1,440,672 | 2.38 | 868,202 | 2.43 | 53.97 | 1.45 |
| 25 | 25-Feb | 616.25 | 623.75 | 615.85 | 621.80 | 621.41 | 0.09 | 80,554.04 | 1,225,342 | 2.02 | 929,931 | 2.60 | 57.79 | 1.56 |
| 26 | 24-Feb | 611.00 | 625.85 | 611.00 | 621.25 | 621.31 | -0.57 | 80,482.79 | 1,542,899 | 2.55 | 960,000 | 2.69 | 59.65 | 1.61 |
| 27 | 21-Feb | 642.00 | 644.65 | 615.20 | 624.80 | 623.70 | -2.62 | 80,942.69 | 1,976,242 | 3.26 | 1,118,124 | 3.13 | 69.74 | 1.87 |
| 28 | 20-Feb | 633.45 | 643.40 | 630.00 | 641.60 | 640.62 | 1.05 | 83,119.13 | 891,876 | 1.47 | 567,218 | 1.59 | 36.34 | 0.95 |
| 29 | 19-Feb | 626.15 | 639.55 | 620.25 | 634.95 | 629.41 | 1.41 | 82,257.62 | 1,023,390 | 1.69 | 525,463 | 1.47 | 33.07 | 0.88 |
| 30 | 18-Feb | 620.25 | 628.05 | 619.70 | 626.15 | 624.50 | 0.22 | 81,117.58 | 712,638 | 1.18 | 502,387 | 1.41 | 31.37 | 0.84 |
| 31 | 17-Feb | 625.50 | 632.15 | 613.60 | 624.75 | 624.04 | -1.42 | 80,936.21 | 1,571,043 | 2.59 | 957,375 | 2.68 | 59.74 | 1.60 |
| 32 | 14-Feb | 635.05 | 638.25 | 629.50 | 633.75 | 633.60 | -0.12 | 82,102.16 | 1,821,215 | 3.01 | 1,093,449 | 3.06 | 69.28 | 1.83 |
| 33 | 13-Feb | 630.00 | 643.35 | 630.00 | 634.50 | 638.61 | 0.37 | 82,199.32 | 1,144,554 | 1.89 | 744,898 | 2.08 | 47.57 | 1.25 |
| 34 | 12-Feb | 630.70 | 638.30 | 620.30 | 632.15 | 630.13 | -0.40 | 81,894.88 | 1,073,537 | 1.77 | 588,168 | 1.65 | 37.06 | 0.99 |
| 35 | 11-Feb | 640.20 | 650.35 | 626.55 | 634.70 | 634.29 | -1.46 | 82,225.23 | 998,016 | 1.65 | 563,881 | 1.58 | 35.77 | 0.94 |
| 36 | 10-Feb | 648.45 | 652.00 | 635.60 | 644.10 | 644.09 | -0.79 | 83,443.00 | 2,613,543 | 4.31 | 1,723,850 | 4.82 | 111.03 | 2.89 |
| 37 | 07-Feb | 661.20 | 663.95 | 644.95 | 649.25 | 649.58 | -1.86 | 84,110.18 | 837,069 | 1.38 | 381,024 | 1.07 | 24.75 | 0.64 |
| 38 | 06-Feb | 669.40 | 676.70 | 657.75 | 661.55 | 666.30 | -1.08 | 85,703.64 | 1,253,699 | 2.07 | 661,554 | 1.85 | 44.08 | 1.11 |
| 39 | 05-Feb | 675.55 | 676.00 | 662.40 | 668.75 | 668.47 | -1.23 | 86,636.40 | 1,988,584 | 3.28 | 1,059,385 | 2.96 | 70.82 | 1.77 |
| 40 | 04-Feb | 672.95 | 679.75 | 665.10 | 677.05 | 674.46 | 0.55 | 87,711.66 | 1,492,015 | 2.46 | 755,523 | 2.11 | 50.96 | 1.27 |
| 41 | 03-Feb | 688.40 | 690.05 | 661.85 | 673.35 | 675.49 | -3.00 | 87,232.33 | 2,367,737 | 3.91 | 1,200,354 | 3.36 | 81.08 | 2.01 |
| 42 | 01-Feb | 670.65 | 736.90 | 666.05 | 694.20 | 697.20 | 3.51 | 89,933.44 | 4,446,114 | 7.34 | 1,882,851 | 5.27 | 131.27 | 3.15 |
| 43 | 31-Jan | 677.00 | 686.55 | 655.05 | 670.65 | 673.54 | -0.22 | 86,882.55 | 3,690,369 | 6.09 | 1,083,476 | 3.03 | 72.98 | 1.81 |
| 44 | 30-Jan | 674.55 | 680.00 | 668.10 | 672.15 | 672.73 | 0.04 | 87,076.87 | 911,550 | 1.50 | 417,953 | 1.17 | 28.12 | 0.70 |
| 45 | 29-Jan | 666.00 | 683.60 | 664.35 | 671.85 | 674.67 | 1.19 | 87,038.01 | 2,457,335 | 4.06 | 1,318,629 | 3.69 | 88.96 | 2.21 |
| 46 | 28-Jan | 656.65 | 668.10 | 654.30 | 663.95 | 661.35 | 1.11 | 86,014.56 | 1,500,950 | 2.48 | 997,817 | 2.79 | 65.99 | 1.67 |
| 47 | 27-Jan | 661.05 | 667.00 | 654.25 | 656.65 | 660.14 | -1.43 | 85,068.85 | 467,561 | 0.77 | 175,354 | 0.49 | 11.58 | 0.29 |
| 48 | 24-Jan | 669.35 | 672.55 | 663.40 | 666.20 | 668.32 | -0.25 | 86,306.05 | 529,334 | 0.87 | 193,481 | 0.54 | 12.93 | 0.32 |
| 49 | 23-Jan | 664.95 | 674.35 | 656.50 | 667.90 | 668.17 | 0.38 | 86,526.28 | 593,272 | 0.98 | 196,125 | 0.55 | 13.10 | 0.33 |
| 50 | 22-Jan | 668.00 | 670.00 | 660.85 | 665.35 | 665.71 | -0.16 | 86,195.93 | 2,086,320 | 3.44 | 1,169,252 | 3.27 | 77.84 | 1.96 |
| 51 | 21-Jan | 662.10 | 668.30 | 657.15 | 666.40 | 664.53 | 1.34 | 86,331.96 | 2,291,644 | 3.78 | 1,453,321 | 4.07 | 96.58 | 2.43 |
| 52 | 20-Jan | 667.45 | 667.45 | 655.35 | 657.45 | 658.65 | -1.06 | 85,172.49 | 456,518 | 0.75 | 178,561 | 0.50 | 11.76 | 0.30 |
| 53 | 17-Jan | 650.00 | 667.90 | 645.40 | 664.40 | 662.51 | 1.78 | 86,072.86 | 2,338,569 | 3.86 | 1,475,918 | 4.13 | 97.78 | 2.47 |
| 54 | 16-Jan | 660.95 | 662.80 | 648.35 | 652.60 | 653.11 | -1.10 | 84,544.17 | 739,133 | 1.22 | 352,226 | 0.99 | 23.00 | 0.59 |
| 55 | 15-Jan | 664.90 | 664.90 | 650.75 | 659.75 | 658.57 | -0.20 | 85,470.45 | 947,122 | 1.56 | 485,923 | 1.36 | 32.00 | 0.81 |
| 56 | 14-Jan | 665.00 | 669.40 | 654.75 | 661.10 | 661.03 | -1.10 | 85,645.35 | 1,619,502 | 2.67 | 798,476 | 2.23 | 52.78 | 1.34 |
| 57 | 13-Jan | 671.00 | 675.25 | 663.35 | 668.40 | 671.05 | -0.82 | 86,591.06 | 3,161,422 | 5.22 | 2,092,881 | 5.86 | 140.44 | 3.51 |
| 58 | 10-Jan | 669.00 | 679.60 | 664.70 | 673.90 | 673.45 | 1.04 | 87,303.58 | 3,578,086 | 5.91 | 1,725,756 | 4.83 | 116.22 | 2.89 |
| 59 | 09-Jan | 639.00 | 668.95 | 635.85 | 666.90 | 662.28 | 4.27 | 86,396.73 | 2,573,131 | 4.25 | 719,107 | 2.01 | 47.63 | 1.20 |
| 60 | 08-Jan | 638.10 | 640.35 | 623.25 | 638.40 | 634.42 | -0.81 | 82,704.57 | 1,621,163 | 2.68 | 828,073 | 2.32 | 52.53 | 1.39 |
| 61 | 07-Jan | 645.30 | 654.75 | 638.65 | 643.60 | 648.31 | -0.74 | 83,378.23 | 1,687,921 | 2.79 | 1,192,699 | 3.34 | 77.32 | 2.00 |
| 62 | 06-Jan | 667.00 | 675.05 | 633.15 | 648.35 | 646.54 | -1.94 | 83,993.59 | 2,833,965 | 4.68 | 1,223,426 | 3.42 | 79.10 | 2.05 |
| 63 | 03-Jan | 657.00 | 663.65 | 647.65 | 660.95 | 657.18 | 1.15 | 85,625.91 | 1,752,004 | 2.89 | 899,688 | 2.52 | 59.13 | 1.51 |
| 64 | 02-Jan | 635.30 | 656.00 | 635.30 | 653.35 | 650.78 | 1.43 | 84,641.34 | 1,609,622 | 2.66 | 958,259 | 2.68 | 62.36 | 1.60 |
| 65 | 01-Jan | 636.00 | 648.20 | 634.05 | 644.00 | 643.97 | 0.70 | 83,430.00 | 1,612,824 | 2.66 | 948,552 | 2.65 | 61.08 | 1.59 |
| 66 | 31-Dec | 641.15 | 642.10 | 634.25 | 639.50 | 638.37 | -0.42 | 82,847.07 | 1,228,183 | 2.03 | 774,120 | 2.17 | 49.42 | 1.30 |
| 67 | 30-Dec | 632.60 | 644.90 | 628.20 | 642.20 | 639.73 | 1.49 | 83,196.86 | 1,421,436 | 2.35 | 812,842 | 2.27 | 52.00 | 1.36 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL