| Macro-sector: Fast Moving Consumer Goods | Band: 2 | High52 Price: 11.7 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 5.4 | Barrier: 6.8; Drift%: -4.78 |
| Basic Industry: Edible Oil | Total Equity: 375,372,000 | Low52 Date: 18-Mar-2025 | SHP: 74.82 / 0.0 / 0.0 / 25.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 8.47 / 5.4 | Month: 7.77 / 6.71 | Week: 6.99 / 6.5 | Day: 6.59 / 6.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6.40 | 6.59 | 6.40 | 6.49 | 6.47 | 0.78 | 243.62 | 51,051 | 1.71 | 0 | 0.00 | 0.00 | 5 |
| 2 | 26-Aug | 6.55 | 6.73 | 6.30 | 6.44 | 6.44 | -1.98 | 241.74 | 97,852 | 3.28 | 0 | 0.00 | 0.00 | 10 |
| 3 | 25-Aug | 6.80 | 6.80 | 6.31 | 6.57 | 6.56 | -1.20 | 246.62 | 78,845 | 2.64 | 0 | 0.00 | 0.00 | 8 |
| 4 | 22-Aug | 6.60 | 6.80 | 6.60 | 6.65 | 6.66 | -0.15 | 249.62 | 33,201 | 1.11 | 0 | 0.00 | 0.00 | 4 |
| 5 | 21-Aug | 6.80 | 6.80 | 6.65 | 6.66 | 6.73 | -0.60 | 250.00 | 72,960 | 2.45 | 0 | 0.00 | 0.00 | 8 |
| 6 | 20-Aug | 6.80 | 6.80 | 6.60 | 6.70 | 6.68 | 0.75 | 251.50 | 46,675 | 1.56 | 0 | 0.00 | 0.00 | 5 |
| 7 | 19-Aug | 6.87 | 6.87 | 6.60 | 6.65 | 6.68 | -0.30 | 249.62 | 114,896 | 3.85 | 0 | 0.00 | 0.00 | 12 |
| 8 | 18-Aug | 6.52 | 6.79 | 6.50 | 6.67 | 6.67 | 2.30 | 250.37 | 112,386 | 3.77 | 0 | 0.00 | 0.00 | 12 |
| 9 | 14-Aug | 6.81 | 6.81 | 6.50 | 6.52 | 6.59 | -2.10 | 244.74 | 130,386 | 4.37 | 0 | 0.00 | 0.00 | 14 |
| 10 | 13-Aug | 6.93 | 6.93 | 6.51 | 6.66 | 6.72 | -1.62 | 250.00 | 106,938 | 3.58 | 0 | 0.00 | 0.00 | 11 |
| 11 | 12-Aug | 6.99 | 6.99 | 6.65 | 6.77 | 6.88 | 1.65 | 254.13 | 65,704 | 2.20 | 0 | 0.00 | 0.00 | 7 |
| 12 | 11-Aug | 6.83 | 6.87 | 6.52 | 6.66 | 6.62 | -0.60 | 250.00 | 136,207 | 4.57 | 0 | 0.00 | 0.00 | 14 |
| 13 | 08-Aug | 6.64 | 6.90 | 6.53 | 6.70 | 6.76 | 0.90 | 251.50 | 72,921 | 2.44 | 0 | 0.00 | 0.00 | 8 |
| 14 | 07-Aug | 6.80 | 6.80 | 6.51 | 6.64 | 6.61 | -1.92 | 249.25 | 60,643 | 2.03 | 0 | 0.00 | 0.00 | 6 |
| 15 | 06-Aug | 6.60 | 7.05 | 6.52 | 6.77 | 6.71 | 0.00 | 254.13 | 106,605 | 3.57 | 0 | 0.00 | 0.00 | 11 |
| 16 | 05-Aug | 6.95 | 6.95 | 6.68 | 6.77 | 6.81 | -2.45 | 254.13 | 65,372 | 2.19 | 0 | 0.00 | 0.00 | 7 |
| 17 | 04-Aug | 7.12 | 7.12 | 6.84 | 6.94 | 6.94 | -0.57 | 260.51 | 49,578 | 1.66 | 0 | 0.00 | 0.00 | 5 |
| 18 | 01-Aug | 6.98 | 7.15 | 6.90 | 6.98 | 6.97 | 0.14 | 262.01 | 35,871 | 1.20 | 0 | 0.00 | 0.00 | 4 |
| 19 | 31-Jul | 6.89 | 7.12 | 6.71 | 6.97 | 6.97 | -0.85 | 261.63 | 49,309 | 1.65 | 0 | 0.00 | 0.00 | 5 |
| 20 | 30-Jul | 7.12 | 7.12 | 6.95 | 7.03 | 7.03 | 1.15 | 263.89 | 29,836 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 21 | 29-Jul | 7.00 | 7.12 | 6.90 | 6.95 | 6.96 | -0.43 | 260.88 | 58,521 | 1.96 | 0 | 0.00 | 0.00 | 6 |
| 22 | 28-Jul | 7.14 | 7.14 | 6.97 | 6.98 | 7.03 | -0.71 | 262.01 | 92,342 | 3.09 | 0 | 0.00 | 0.00 | 10 |
| 23 | 25-Jul | 7.18 | 7.25 | 7.00 | 7.03 | 7.07 | -0.85 | 263.89 | 78,115 | 2.62 | 0 | 0.00 | 0.00 | 8 |
| 24 | 24-Jul | 7.17 | 7.27 | 7.08 | 7.09 | 7.15 | 0.00 | 266.14 | 88,817 | 2.98 | 0 | 0.00 | 0.00 | 9 |
| 25 | 23-Jul | 7.09 | 7.29 | 7.08 | 7.09 | 7.12 | -1.80 | 266.14 | 126,961 | 4.26 | 0 | 0.00 | 0.00 | 13 |
| 26 | 22-Jul | 7.26 | 7.32 | 7.13 | 7.22 | 7.20 | 0.28 | 271.02 | 82,981 | 2.78 | 0 | 0.00 | 0.00 | 9 |
| 27 | 21-Jul | 7.40 | 7.40 | 7.11 | 7.20 | 7.24 | -0.96 | 270.27 | 86,766 | 2.91 | 0 | 0.00 | 0.00 | 9 |
| 28 | 18-Jul | 7.24 | 7.37 | 7.15 | 7.27 | 7.25 | 0.41 | 272.90 | 73,576 | 2.47 | 0 | 0.00 | 0.00 | 8 |
| 29 | 17-Jul | 7.28 | 7.39 | 7.20 | 7.24 | 7.31 | -0.14 | 271.77 | 105,361 | 3.53 | 0 | 0.00 | 0.00 | 11 |
| 30 | 16-Jul | 7.25 | 7.37 | 7.15 | 7.25 | 7.21 | 0.00 | 272.14 | 195,146 | 6.54 | 0 | 0.00 | 0.00 | 21 |
| 31 | 15-Jul | 7.49 | 7.49 | 7.11 | 7.25 | 7.27 | -0.68 | 272.14 | 90,480 | 3.03 | 0 | 0.00 | 0.00 | 10 |
| 32 | 14-Jul | 7.41 | 7.50 | 7.11 | 7.30 | 7.32 | 0.55 | 274.02 | 92,607 | 3.10 | 0 | 0.00 | 0.00 | 10 |
| 33 | 11-Jul | 7.51 | 7.51 | 7.15 | 7.26 | 7.31 | -1.09 | 272.52 | 104,650 | 3.51 | 0 | 0.00 | 0.00 | 11 |
| 34 | 10-Jul | 7.57 | 7.57 | 7.10 | 7.34 | 7.37 | 0.00 | 275.52 | 61,945 | 2.08 | 0 | 0.00 | 0.00 | 7 |
| 35 | 09-Jul | 7.58 | 7.58 | 7.30 | 7.34 | 7.43 | 0.27 | 275.52 | 128,285 | 4.30 | 0 | 0.00 | 0.00 | 14 |
| 36 | 08-Jul | 7.60 | 7.60 | 7.29 | 7.32 | 7.36 | -1.88 | 274.77 | 202,453 | 6.79 | 0 | 0.00 | 0.00 | 21 |
| 37 | 07-Jul | 7.60 | 7.60 | 7.35 | 7.46 | 7.45 | 0.00 | 280.03 | 127,747 | 4.28 | 0 | 0.00 | 0.00 | 14 |
| 38 | 04-Jul | 7.25 | 7.59 | 7.25 | 7.46 | 7.46 | 0.95 | 280.03 | 138,154 | 4.63 | 0 | 0.00 | 0.00 | 15 |
| 39 | 03-Jul | 7.65 | 7.65 | 7.35 | 7.39 | 7.46 | -0.27 | 277.40 | 140,629 | 4.71 | 0 | 0.00 | 0.00 | 15 |
| 40 | 02-Jul | 7.75 | 7.77 | 7.25 | 7.41 | 7.55 | -2.11 | 278.15 | 193,548 | 6.49 | 0 | 0.00 | 0.00 | 20 |
| 41 | 01-Jul | 7.69 | 7.75 | 7.32 | 7.57 | 7.50 | 0.40 | 284.16 | 173,411 | 5.81 | 0 | 0.00 | 0.00 | 18 |
| 42 | 30-Jun | 7.25 | 7.70 | 7.25 | 7.54 | 7.54 | 0.53 | 283.03 | 115,342 | 3.87 | 0 | 0.00 | 0.00 | 12 |
| 43 | 27-Jun | 7.62 | 7.79 | 7.32 | 7.50 | 7.56 | -1.57 | 281.53 | 180,890 | 6.06 | 0 | 0.00 | 0.00 | 19 |
| 44 | 26-Jun | 7.88 | 7.92 | 7.50 | 7.62 | 7.69 | -1.42 | 286.03 | 125,210 | 4.20 | 0 | 0.00 | 0.00 | 13 |
| 45 | 25-Jun | 7.90 | 7.90 | 7.30 | 7.73 | 7.72 | 2.38 | 290.16 | 239,031 | 8.01 | 0 | 0.00 | 0.00 | 25 |
| 46 | 24-Jun | 7.42 | 7.70 | 7.42 | 7.55 | 7.60 | 1.75 | 283.41 | 195,168 | 6.54 | 0 | 0.00 | 0.00 | 21 |
| 47 | 23-Jun | 7.50 | 7.68 | 7.32 | 7.42 | 7.42 | -3.76 | 278.53 | 253,906 | 8.51 | 0 | 0.00 | 0.00 | 27 |
| 48 | 20-Jun | 7.40 | 7.80 | 7.05 | 7.71 | 7.24 | 3.77 | 289.41 | 452,433 | 15.16 | 0 | 0.00 | 0.00 | 48 |
| 49 | 19-Jun | 8.48 | 8.48 | 7.30 | 7.43 | 7.78 | -12.38 | 278.90 | 1,380,771 | 46.28 | 637,550 | 637,550.00 | 0.50 | 67 |
| 50 | 18-Jun | 9.01 | 9.16 | 8.35 | 8.48 | 8.82 | -5.88 | 318.32 | 1,432,681 | 48.02 | 759,566 | 759,566.00 | 0.67 | 80 |
| 51 | 17-Jun | 9.10 | 9.78 | 8.71 | 9.01 | 9.21 | 6.75 | 338.21 | 6,993,010 | 234.37 | 2,176,669 | 2,176,669.00 | 2.00 | 230 |
| 52 | 16-Jun | 7.05 | 8.44 | 7.05 | 8.44 | 7.87 | 19.89 | 316.81 | 1,854,734 | 62.16 | 1,210,225 | 1,210,225.00 | 0.95 | 128 |
| 53 | 13-Jun | 7.08 | 7.18 | 6.90 | 7.04 | 7.02 | -0.71 | 264.26 | 251,899 | 8.44 | 134,264 | 134,264.00 | 0.09 | 14 |
| 54 | 12-Jun | 7.29 | 7.29 | 7.03 | 7.09 | 7.17 | -0.56 | 266.14 | 314,899 | 10.55 | 202,493 | 202,493.00 | 0.15 | 21 |
| 55 | 11-Jun | 7.29 | 7.29 | 7.07 | 7.13 | 7.17 | 0.99 | 267.64 | 313,427 | 10.50 | 204,400 | 204,400.00 | 0.15 | 22 |
| 56 | 10-Jun | 7.18 | 7.18 | 7.02 | 7.06 | 7.08 | 0.28 | 265.01 | 178,499 | 5.98 | 140,952 | 140,952.00 | 0.10 | 15 |
| 57 | 09-Jun | 7.11 | 7.20 | 7.02 | 7.04 | 7.09 | 0.00 | 264.26 | 259,202 | 8.69 | 182,979 | 182,979.00 | 0.13 | 19 |
| 58 | 06-Jun | 6.99 | 7.16 | 6.97 | 7.04 | 7.06 | 1.00 | 264.26 | 250,668 | 8.40 | 145,305 | 145,305.00 | 0.10 | 15 |
| 59 | 05-Jun | 7.04 | 7.12 | 6.92 | 6.97 | 7.02 | -0.99 | 261.63 | 173,059 | 5.80 | 106,774 | 106,774.00 | 0.07 | 11 |
| 60 | 04-Jun | 7.28 | 7.28 | 6.98 | 7.04 | 7.07 | -0.98 | 264.26 | 243,438 | 8.16 | 136,829 | 136,829.00 | 0.10 | 14 |
| 61 | 03-Jun | 7.23 | 7.25 | 7.10 | 7.11 | 7.15 | 0.71 | 266.89 | 161,818 | 5.42 | 91,416 | 91,416.00 | 0.07 | 10 |
| 62 | 02-Jun | 7.22 | 7.25 | 7.04 | 7.06 | 7.10 | -0.14 | 265.01 | 251,793 | 8.44 | 176,241 | 176,241.00 | 0.13 | 19 |
| 63 | 30-May | 7.14 | 7.25 | 7.04 | 7.07 | 7.13 | -0.98 | 265.39 | 176,117 | 5.90 | 111,227 | 111,227.00 | 0.08 | 12 |
| 64 | 29-May | 7.29 | 7.29 | 7.10 | 7.14 | 7.14 | -0.42 | 268.02 | 168,370 | 5.64 | 110,171 | 110,171.00 | 0.08 | 12 |
| 65 | 28-May | 7.16 | 7.29 | 7.10 | 7.17 | 7.18 | 0.28 | 269.14 | 104,777 | 3.51 | 78,926 | 78,926.00 | 0.06 | 8 |
| 66 | 27-May | 7.15 | 7.25 | 7.00 | 7.15 | 7.14 | 0.56 | 268.39 | 188,737 | 6.33 | 114,835 | 114,835.00 | 0.08 | 12 |
| 67 | 26-May | 7.13 | 7.37 | 6.90 | 7.11 | 7.15 | -0.28 | 266.89 | 279,114 | 9.35 | 164,989 | 164,989.00 | 0.12 | 17 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL