| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 374.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 229.76; Drift%: 13.32 |
| Industry: Food Products | Face Value: 10 | Low52 Price: 187.61 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 11,293,700 | Low52 Date: 09-May-2025 | SHP: 61.47 / 2.22 / 1.87 / 34.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 310.5 / 189.64 | Month: 229.8 / 189.64 | Week: 231.0 / 211.96 | Day: 271.45 / 256.81 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 257.65 | 271.45 | 256.81 | 265.07 | 267.59 | 0.93 | 299.36 | 14,621 | 35.06 | 11,234 | 57.91 | 0.30 | 0.29 |
| 2 | 21-May | 253.15 | 264.00 | 250.50 | 262.63 | 260.59 | 2.35 | 296.61 | 17,408 | 41.75 | 13,724 | 70.74 | 0.36 | 0.35 |
| 3 | 20-May | 246.27 | 258.00 | 238.04 | 256.60 | 251.31 | 5.41 | 289.80 | 14,435 | 34.62 | 10,802 | 55.68 | 0.27 | 0.28 |
| 4 | 19-May | 229.77 | 245.99 | 229.76 | 243.43 | 240.72 | 6.16 | 274.92 | 9,604 | 23.03 | 7,167 | 36.94 | 0.17 | 0.18 |
| 5 | 16-May | 218.98 | 231.00 | 216.50 | 229.31 | 225.66 | 5.12 | 258.98 | 6,803 | 16.31 | 5,275 | 27.19 | 0.12 | 0.13 |
| 6 | 15-May | 223.45 | 223.45 | 217.00 | 218.14 | 218.91 | -1.76 | 246.36 | 2,764 | 6.63 | 1,908 | 9.84 | 0.04 | 0.05 |
| 7 | 14-May | 220.49 | 228.00 | 216.30 | 222.05 | 222.53 | -0.11 | 250.78 | 41,831 | 100.31 | 36,919 | 190.30 | 0.82 | 0.93 |
| 8 | 13-May | 220.03 | 230.03 | 214.00 | 222.29 | 221.87 | 1.03 | 251.05 | 44,459 | 106.62 | 39,618 | 204.22 | 0.88 | 1.00 |
| 9 | 12-May | 215.00 | 224.25 | 211.96 | 220.02 | 219.95 | 6.96 | 248.48 | 67,181 | 161.11 | 61,515 | 317.09 | 1.35 | 1.56 |
| 10 | 09-May | 197.99 | 215.00 | 187.61 | 205.70 | 203.00 | 3.56 | 232.31 | 63,680 | 152.71 | 59,701 | 307.74 | 1.00 | 1.51 |
| 11 | 08-May | 209.00 | 209.00 | 195.10 | 198.63 | 201.19 | -3.66 | 224.33 | 7,019 | 16.83 | 4,117 | 21.22 | 0.08 | 0.10 |
| 12 | 07-May | 197.08 | 209.90 | 197.07 | 206.17 | 204.77 | 3.18 | 232.84 | 4,537 | 10.88 | 1,635 | 8.43 | 0.03 | 0.04 |
| 13 | 06-May | 202.42 | 202.77 | 197.71 | 199.82 | 199.81 | -2.10 | 225.67 | 1,891 | 4.53 | 1,407 | 7.25 | 0.03 | 0.04 |
| 14 | 05-May | 207.00 | 207.00 | 202.91 | 204.11 | 204.47 | 0.51 | 230.52 | 1,180 | 2.83 | 664 | 3.42 | 0.01 | 0.02 |
| 15 | 02-May | 208.85 | 209.95 | 201.05 | 203.07 | 204.27 | -1.12 | 229.34 | 5,068 | 12.15 | 2,771 | 14.28 | 0.06 | 0.07 |
| 16 | 30-Apr | 212.24 | 212.24 | 204.00 | 205.37 | 207.89 | -2.41 | 231.94 | 2,549 | 6.11 | 1,848 | 9.53 | 0.04 | 0.05 |
| 17 | 29-Apr | 210.68 | 214.95 | 208.37 | 210.45 | 210.73 | -1.26 | 237.68 | 3,206 | 7.69 | 2,454 | 12.65 | 0.05 | 0.06 |
| 18 | 28-Apr | 206.00 | 215.49 | 206.00 | 213.14 | 212.89 | 0.99 | 240.71 | 3,201 | 7.68 | 1,720 | 8.87 | 0.04 | 0.04 |
| 19 | 25-Apr | 210.26 | 217.80 | 208.00 | 211.06 | 210.79 | -1.32 | 238.36 | 5,118 | 12.27 | 3,537 | 18.23 | 0.07 | 0.09 |
| 20 | 24-Apr | 212.41 | 216.51 | 209.29 | 213.89 | 213.74 | 0.15 | 241.56 | 2,010 | 4.82 | 1,214 | 6.26 | 0.03 | 0.03 |
| 21 | 23-Apr | 210.00 | 215.99 | 204.83 | 213.56 | 210.63 | 1.40 | 241.19 | 7,503 | 17.99 | 3,844 | 19.81 | 0.08 | 0.10 |
| 22 | 22-Apr | 207.29 | 214.03 | 204.54 | 210.62 | 210.87 | 0.92 | 237.87 | 9,270 | 22.23 | 5,366 | 27.66 | 0.11 | 0.14 |
| 23 | 21-Apr | 212.87 | 212.87 | 206.79 | 208.69 | 209.58 | 0.22 | 235.69 | 3,215 | 7.71 | 2,139 | 11.03 | 0.04 | 0.05 |
| 24 | 17-Apr | 205.85 | 214.39 | 205.10 | 208.24 | 208.63 | 1.14 | 235.18 | 6,123 | 14.68 | 2,589 | 13.35 | 0.05 | 0.07 |
| 25 | 16-Apr | 206.04 | 207.46 | 204.90 | 205.89 | 205.76 | -0.16 | 232.53 | 3,018 | 7.24 | 1,803 | 9.29 | 0.04 | 0.05 |
| 26 | 15-Apr | 208.00 | 208.00 | 204.11 | 206.23 | 206.45 | 1.82 | 232.91 | 11,523 | 27.63 | 9,801 | 50.52 | 0.20 | 0.25 |
| 27 | 11-Apr | 205.93 | 206.00 | 198.99 | 202.55 | 201.86 | -0.01 | 228.75 | 1,204 | 2.89 | 703 | 3.62 | 0.01 | 0.02 |
| 28 | 09-Apr | 198.05 | 204.34 | 198.05 | 202.58 | 201.56 | -1.56 | 228.79 | 416 | 1.00 | 193 | 0.99 | 0.00 | 0.00 |
| 29 | 08-Apr | 211.98 | 211.98 | 201.62 | 205.78 | 204.82 | 2.03 | 232.40 | 4,216 | 10.11 | 2,743 | 14.14 | 0.06 | 0.07 |
| 30 | 07-Apr | 189.05 | 203.99 | 189.05 | 201.68 | 197.19 | 1.71 | 227.77 | 5,446 | 13.06 | 3,592 | 18.52 | 0.07 | 0.09 |
| 31 | 04-Apr | 199.73 | 202.00 | 195.62 | 198.28 | 198.79 | -0.16 | 223.93 | 5,720 | 13.72 | 1,890 | 9.74 | 0.04 | 0.05 |
| 32 | 03-Apr | 201.68 | 205.33 | 197.02 | 198.60 | 200.18 | -0.95 | 224.29 | 8,674 | 20.80 | 4,686 | 24.15 | 0.09 | 0.12 |
| 33 | 02-Apr | 196.12 | 208.03 | 196.12 | 200.50 | 200.77 | 1.90 | 226.44 | 4,594 | 11.02 | 983 | 5.07 | 0.02 | 0.02 |
| 34 | 01-Apr | 197.40 | 201.49 | 193.17 | 196.76 | 198.64 | 1.02 | 222.21 | 5,670 | 13.60 | 3,109 | 16.03 | 0.06 | 0.08 |
| 35 | 28-Mar | 193.49 | 210.40 | 191.75 | 194.77 | 200.61 | 1.38 | 219.97 | 57,412 | 137.68 | 18,857 | 97.20 | 0.38 | 0.48 |
| 36 | 27-Mar | 203.00 | 204.00 | 189.64 | 192.12 | 195.90 | -6.16 | 216.97 | 21,244 | 50.94 | 11,415 | 58.84 | 0.22 | 0.29 |
| 37 | 26-Mar | 209.58 | 209.79 | 201.50 | 204.74 | 205.88 | -2.39 | 231.23 | 13,289 | 31.87 | 8,295 | 42.76 | 0.17 | 0.21 |
| 38 | 25-Mar | 210.80 | 217.78 | 209.50 | 209.75 | 212.90 | -0.60 | 236.89 | 75,906 | 182.03 | 68,861 | 354.95 | 1.47 | 1.74 |
| 39 | 24-Mar | 208.05 | 214.81 | 208.05 | 211.01 | 211.40 | 0.87 | 238.31 | 9,066 | 21.74 | 7,563 | 38.98 | 0.16 | 0.19 |
| 40 | 21-Mar | 209.89 | 212.38 | 204.06 | 209.18 | 210.28 | 0.45 | 236.24 | 5,143 | 12.33 | 3,113 | 16.05 | 0.07 | 0.08 |
| 41 | 20-Mar | 209.77 | 213.57 | 206.39 | 208.25 | 210.01 | -0.48 | 235.19 | 26,000 | 62.35 | 20,673 | 106.56 | 0.43 | 0.52 |
| 42 | 19-Mar | 209.42 | 211.79 | 205.20 | 209.26 | 208.41 | 0.33 | 236.33 | 10,562 | 25.33 | 7,195 | 37.09 | 0.15 | 0.18 |
| 43 | 18-Mar | 208.34 | 212.05 | 206.71 | 208.57 | 209.28 | -0.87 | 235.55 | 5,054 | 12.12 | 2,989 | 15.41 | 0.06 | 0.08 |
| 44 | 17-Mar | 215.00 | 215.00 | 206.01 | 210.39 | 207.55 | 1.25 | 237.61 | 23,431 | 56.19 | 18,239 | 94.02 | 0.38 | 0.46 |
| 45 | 13-Mar | 209.80 | 209.80 | 204.61 | 207.80 | 207.12 | -0.07 | 234.68 | 11,892 | 28.52 | 6,969 | 35.92 | 0.14 | 0.18 |
| 46 | 12-Mar | 215.83 | 216.59 | 207.01 | 207.94 | 209.45 | -1.24 | 234.84 | 15,851 | 38.01 | 12,252 | 63.15 | 0.26 | 0.31 |
| 47 | 11-Mar | 217.57 | 224.31 | 207.20 | 210.56 | 213.73 | -3.70 | 237.80 | 11,179 | 26.81 | 6,637 | 34.21 | 0.14 | 0.17 |
| 48 | 10-Mar | 215.60 | 229.80 | 215.00 | 218.66 | 220.18 | -2.29 | 246.95 | 15,661 | 37.56 | 11,324 | 58.37 | 0.25 | 0.29 |
| 49 | 07-Mar | 229.00 | 229.00 | 218.01 | 223.78 | 221.00 | 4.58 | 252.73 | 44,127 | 105.82 | 39,740 | 204.85 | 0.00 | 1.01 |
| 50 | 06-Mar | 216.00 | 216.00 | 213.09 | 213.98 | 214.70 | -0.74 | 241.66 | 13,845 | 33.20 | 11,617 | 59.88 | 0.25 | 0.29 |
| 51 | 05-Mar | 219.86 | 219.86 | 215.13 | 215.57 | 218.84 | 2.13 | 243.46 | 47,252 | 113.31 | 46,326 | 238.79 | 1.01 | 1.17 |
| 52 | 04-Mar | 212.54 | 214.00 | 205.00 | 211.07 | 212.66 | -2.03 | 238.38 | 42,683 | 102.36 | 41,649 | 214.69 | 0.89 | 1.05 |
| 53 | 03-Mar | 210.25 | 224.07 | 208.11 | 215.44 | 213.43 | 4.01 | 243.31 | 18,565 | 44.52 | 16,142 | 83.21 | 0.34 | 0.41 |
| 54 | 28-Feb | 218.70 | 218.70 | 205.60 | 207.14 | 208.04 | -3.43 | 233.94 | 18,684 | 44.81 | 16,231 | 83.66 | 0.34 | 0.41 |
| 55 | 27-Feb | 229.07 | 229.90 | 213.65 | 214.50 | 216.92 | -2.38 | 242.25 | 7,043 | 16.89 | 5,340 | 27.53 | 0.12 | 0.14 |
| 56 | 25-Feb | 225.69 | 232.67 | 217.65 | 219.72 | 220.99 | -2.08 | 248.15 | 8,762 | 21.01 | 6,391 | 32.94 | 0.14 | 0.16 |
| 57 | 24-Feb | 230.00 | 234.50 | 223.00 | 224.39 | 226.17 | -2.89 | 253.42 | 7,138 | 17.12 | 5,664 | 29.20 | 0.13 | 0.14 |
| 58 | 21-Feb | 232.96 | 235.89 | 230.10 | 231.06 | 231.75 | -1.28 | 260.95 | 4,378 | 10.50 | 3,495 | 18.02 | 0.08 | 0.09 |
| 59 | 20-Feb | 234.95 | 242.00 | 230.11 | 234.06 | 234.85 | 1.90 | 264.34 | 3,025 | 7.25 | 1,479 | 7.62 | 0.03 | 0.04 |
| 60 | 19-Feb | 245.98 | 245.98 | 223.01 | 229.70 | 234.94 | -0.34 | 259.42 | 3,982 | 9.55 | 1,897 | 9.78 | 0.04 | 0.05 |
| 61 | 18-Feb | 247.95 | 247.95 | 227.00 | 230.48 | 241.63 | -5.98 | 260.30 | 40,964 | 98.24 | 34,156 | 176.06 | 0.83 | 0.86 |
| 62 | 17-Feb | 253.99 | 253.99 | 245.00 | 245.13 | 245.28 | -0.12 | 276.84 | 27,261 | 65.37 | 25,694 | 132.44 | 0.63 | 0.65 |
| 63 | 14-Feb | 245.67 | 247.19 | 245.00 | 245.42 | 245.16 | 0.03 | 277.17 | 9,826 | 23.56 | 6,371 | 32.84 | 0.16 | 0.16 |
| 64 | 13-Feb | 246.72 | 248.99 | 245.00 | 245.34 | 245.91 | -0.21 | 277.08 | 5,699 | 13.67 | 3,847 | 19.83 | 0.09 | 0.10 |
| 65 | 12-Feb | 245.00 | 251.96 | 245.00 | 245.85 | 245.92 | -0.57 | 277.66 | 10,872 | 26.07 | 7,613 | 39.24 | 0.19 | 0.19 |
| 66 | 11-Feb | 247.40 | 249.88 | 245.00 | 247.25 | 246.30 | 0.46 | 279.24 | 10,495 | 25.17 | 7,336 | 37.81 | 0.18 | 0.19 |
| 67 | 10-Feb | 252.00 | 252.00 | 245.00 | 246.11 | 246.27 | -0.79 | 277.95 | 3,629 | 8.70 | 1,625 | 8.38 | 0.04 | 0.04 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA