| Macro-sector: Fast Moving Consumer Goods | Band: 2 | High52 Price: 15.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: 7.26; Drift%: -1.97 |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 5.4 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 375,372,000 | Low52 Date: 18-Mar-2025 | SHP: 74.82 / 0.0 / 0.0 / 25.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 8.47 / 5.4 | Month: 7.24 / 5.4 | Week: 7.39 / 6.25 | Day: 7.27 / 7.04 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 7.04 | 7.27 | 7.04 | 7.12 | 7.14 | 1.14 | 267.26 | 144,734 | 1.21 | 74,799 | 1.00 | 0.05 | 0.08 |
| 2 | 20-May | 7.47 | 7.47 | 6.78 | 7.04 | 7.20 | -4.61 | 264.26 | 385,857 | 3.22 | 244,283 | 3.27 | 0.18 | 0.26 |
| 3 | 19-May | 7.48 | 7.48 | 7.26 | 7.38 | 7.40 | 2.22 | 277.02 | 547,086 | 4.57 | 349,823 | 4.68 | 0.26 | 0.37 |
| 4 | 16-May | 7.39 | 7.39 | 7.20 | 7.22 | 7.28 | -0.28 | 271.02 | 229,931 | 1.92 | 152,213 | 2.03 | 0.11 | 0.16 |
| 5 | 15-May | 7.34 | 7.38 | 7.17 | 7.24 | 7.28 | 0.42 | 271.77 | 412,222 | 3.44 | 268,604 | 3.59 | 0.20 | 0.28 |
| 6 | 14-May | 6.81 | 7.33 | 6.73 | 7.21 | 7.10 | 8.10 | 270.64 | 1,003,939 | 8.38 | 740,966 | 9.91 | 0.53 | 0.78 |
| 7 | 13-May | 6.69 | 6.73 | 6.41 | 6.67 | 6.60 | 1.68 | 250.37 | 414,512 | 3.46 | 289,181 | 3.87 | 0.19 | 0.31 |
| 8 | 12-May | 6.56 | 6.58 | 6.25 | 6.56 | 6.55 | 9.52 | 246.24 | 323,576 | 2.70 | 245,681 | 3.28 | 0.16 | 0.26 |
| 9 | 09-May | 6.00 | 6.04 | 5.83 | 5.99 | 5.91 | -3.39 | 224.85 | 282,792 | 2.36 | 198,393 | 2.65 | 0.12 | 0.21 |
| 10 | 08-May | 6.22 | 6.41 | 6.17 | 6.20 | 6.29 | -0.64 | 232.73 | 229,722 | 1.92 | 135,774 | 1.82 | 0.09 | 0.14 |
| 11 | 07-May | 6.10 | 6.44 | 5.95 | 6.24 | 6.09 | -1.11 | 234.23 | 225,636 | 1.88 | 154,399 | 2.06 | 0.09 | 0.16 |
| 12 | 06-May | 6.45 | 6.45 | 6.29 | 6.31 | 6.34 | -1.41 | 236.86 | 142,208 | 1.19 | 98,110 | 1.31 | 0.06 | 0.10 |
| 13 | 05-May | 6.55 | 6.55 | 6.38 | 6.40 | 6.45 | -1.23 | 240.24 | 164,171 | 1.37 | 113,915 | 1.52 | 0.07 | 0.12 |
| 14 | 02-May | 6.54 | 6.54 | 6.46 | 6.48 | 6.49 | -0.46 | 243.24 | 119,756 | 1.00 | 87,401 | 1.17 | 0.06 | 0.09 |
| 15 | 30-Apr | 6.64 | 6.65 | 6.50 | 6.51 | 6.56 | -1.51 | 244.37 | 124,625 | 1.04 | 92,898 | 1.24 | 0.06 | 0.10 |
| 16 | 29-Apr | 6.68 | 6.69 | 6.60 | 6.61 | 6.64 | -0.45 | 248.12 | 180,735 | 1.51 | 131,594 | 1.76 | 0.09 | 0.14 |
| 17 | 28-Apr | 6.70 | 6.70 | 6.62 | 6.64 | 6.66 | -0.75 | 249.25 | 150,992 | 1.26 | 103,718 | 1.39 | 0.07 | 0.11 |
| 18 | 25-Apr | 7.00 | 7.00 | 6.65 | 6.69 | 6.73 | -4.43 | 251.12 | 329,294 | 2.75 | 216,903 | 2.90 | 0.15 | 0.23 |
| 19 | 24-Apr | 6.93 | 7.20 | 6.80 | 7.00 | 6.95 | 0.86 | 262.00 | 265,892 | 2.22 | 179,149 | 2.40 | 0.12 | 0.19 |
| 20 | 23-Apr | 6.99 | 7.04 | 6.88 | 6.94 | 6.94 | -0.57 | 260.51 | 336,770 | 2.81 | 236,712 | 3.16 | 0.16 | 0.25 |
| 21 | 22-Apr | 7.07 | 7.07 | 6.95 | 6.98 | 7.01 | -0.14 | 262.01 | 300,150 | 2.51 | 196,457 | 2.63 | 0.14 | 0.21 |
| 22 | 21-Apr | 7.13 | 7.14 | 6.97 | 6.99 | 7.03 | -0.14 | 262.39 | 330,356 | 2.76 | 195,672 | 2.62 | 0.14 | 0.21 |
| 23 | 17-Apr | 7.00 | 7.10 | 6.90 | 7.00 | 7.01 | 2.34 | 262.00 | 277,118 | 2.31 | 176,536 | 2.36 | 0.12 | 0.19 |
| 24 | 16-Apr | 7.05 | 7.12 | 6.54 | 6.84 | 6.97 | -2.98 | 256.75 | 352,978 | 2.95 | 187,915 | 2.51 | 0.13 | 0.20 |
| 25 | 15-Apr | 7.08 | 7.10 | 6.96 | 7.05 | 7.04 | 1.59 | 264.64 | 224,607 | 1.88 | 144,826 | 1.94 | 0.10 | 0.15 |
| 26 | 11-Apr | 6.78 | 7.30 | 6.78 | 6.94 | 6.99 | 3.74 | 260.51 | 290,672 | 2.43 | 208,342 | 2.79 | 0.15 | 0.22 |
| 27 | 09-Apr | 6.73 | 6.78 | 6.56 | 6.69 | 6.70 | -3.04 | 251.12 | 182,043 | 1.52 | 92,775 | 1.24 | 0.06 | 0.10 |
| 28 | 08-Apr | 6.40 | 6.98 | 6.39 | 6.90 | 6.84 | 8.66 | 259.01 | 515,203 | 4.30 | 337,337 | 4.51 | 0.23 | 0.36 |
| 29 | 07-Apr | 6.48 | 6.48 | 6.14 | 6.35 | 6.27 | -4.08 | 238.36 | 327,893 | 2.74 | 200,842 | 2.69 | 0.13 | 0.21 |
| 30 | 04-Apr | 7.05 | 7.05 | 6.55 | 6.62 | 6.77 | -3.78 | 248.50 | 272,931 | 2.28 | 184,445 | 2.47 | 0.12 | 0.20 |
| 31 | 03-Apr | 6.55 | 6.94 | 6.37 | 6.88 | 6.80 | 4.08 | 258.26 | 325,487 | 2.72 | 195,312 | 2.61 | 0.13 | 0.21 |
| 32 | 02-Apr | 6.31 | 6.61 | 6.31 | 6.61 | 6.54 | 4.92 | 248.12 | 197,906 | 1.65 | 137,133 | 1.83 | 0.09 | 0.15 |
| 33 | 01-Apr | 6.10 | 6.32 | 6.04 | 6.30 | 6.24 | 4.65 | 236.48 | 280,824 | 2.34 | 153,555 | 2.05 | 0.10 | 0.16 |
| 34 | 28-Mar | 6.49 | 6.49 | 5.98 | 6.02 | 6.12 | -2.90 | 225.97 | 355,429 | 2.97 | 228,421 | 3.05 | 0.14 | 0.24 |
| 35 | 27-Mar | 6.44 | 6.63 | 6.06 | 6.20 | 6.29 | -1.90 | 232.73 | 596,199 | 4.98 | 423,546 | 5.66 | 0.27 | 0.45 |
| 36 | 26-Mar | 6.95 | 6.95 | 6.29 | 6.32 | 6.47 | -4.68 | 237.24 | 404,017 | 3.37 | 227,277 | 3.04 | 0.15 | 0.24 |
| 37 | 25-Mar | 7.24 | 7.24 | 6.55 | 6.63 | 6.84 | -3.91 | 248.87 | 628,010 | 5.24 | 414,698 | 5.54 | 0.28 | 0.44 |
| 38 | 24-Mar | 6.74 | 6.90 | 6.74 | 6.90 | 6.89 | 4.86 | 259.01 | 233,790 | 1.95 | 177,255 | 2.37 | 0.12 | 0.19 |
| 39 | 21-Mar | 6.27 | 6.58 | 6.13 | 6.58 | 6.50 | 4.94 | 246.99 | 372,724 | 3.11 | 304,252 | 4.07 | 0.20 | 0.32 |
| 40 | 20-Mar | 5.88 | 6.33 | 5.88 | 6.27 | 6.16 | 3.98 | 235.36 | 557,336 | 4.65 | 342,346 | 4.58 | 0.21 | 0.36 |
| 41 | 19-Mar | 5.90 | 6.05 | 5.89 | 6.03 | 6.01 | 4.51 | 226.35 | 321,196 | 2.68 | 249,491 | 3.34 | 0.15 | 0.26 |
| 42 | 18-Mar | 5.59 | 5.85 | 5.40 | 5.77 | 5.61 | 3.41 | 216.59 | 689,511 | 5.76 | 441,772 | 5.91 | 0.25 | 0.47 |
| 43 | 17-Mar | 6.49 | 6.64 | 5.58 | 5.58 | 5.76 | -10.00 | 209.46 | 1,370,267 | 11.44 | 878,386 | 11.74 | 0.51 | 0.93 |
| 44 | 13-Mar | 6.60 | 6.60 | 5.91 | 6.20 | 6.14 | -5.63 | 232.73 | 1,195,962 | 9.99 | 660,811 | 8.83 | 0.41 | 0.70 |
| 45 | 12-Mar | 6.62 | 6.73 | 6.50 | 6.57 | 6.60 | -0.76 | 246.62 | 186,695 | 1.56 | 157,278 | 2.10 | 0.10 | 0.17 |
| 46 | 11-Mar | 6.88 | 6.88 | 6.50 | 6.62 | 6.72 | -3.22 | 248.50 | 189,531 | 1.58 | 147,457 | 1.97 | 0.10 | 0.16 |
| 47 | 10-Mar | 7.10 | 7.14 | 6.80 | 6.84 | 6.94 | -2.29 | 256.75 | 205,935 | 1.72 | 167,206 | 2.24 | 0.12 | 0.18 |
| 48 | 07-Mar | 7.09 | 7.14 | 6.97 | 7.00 | 7.03 | -0.43 | 262.00 | 263,552 | 2.20 | 175,870 | 2.35 | 0.12 | 0.19 |
| 49 | 06-Mar | 6.95 | 7.17 | 6.91 | 7.03 | 7.05 | 1.88 | 263.89 | 238,084 | 1.99 | 171,674 | 2.30 | 0.12 | 0.18 |
| 50 | 05-Mar | 6.70 | 6.94 | 6.64 | 6.90 | 6.86 | 3.92 | 259.01 | 291,257 | 2.43 | 248,945 | 3.33 | 0.17 | 0.26 |
| 51 | 04-Mar | 6.65 | 6.70 | 6.51 | 6.64 | 6.63 | 0.45 | 249.25 | 175,866 | 1.47 | 105,094 | 1.41 | 0.07 | 0.11 |
| 52 | 03-Mar | 6.91 | 6.94 | 6.55 | 6.61 | 6.71 | -3.22 | 248.12 | 264,949 | 2.21 | 183,921 | 2.46 | 0.12 | 0.19 |
| 53 | 28-Feb | 6.93 | 6.95 | 6.80 | 6.83 | 6.83 | -1.44 | 256.38 | 153,203 | 1.28 | 102,402 | 1.37 | 0.07 | 0.11 |
| 54 | 27-Feb | 7.02 | 7.03 | 6.90 | 6.93 | 6.94 | -1.00 | 260.13 | 145,672 | 1.22 | 106,836 | 1.43 | 0.07 | 0.11 |
| 55 | 25-Feb | 7.10 | 7.10 | 6.95 | 7.00 | 7.02 | -0.99 | 262.00 | 143,331 | 1.20 | 68,959 | 0.92 | 0.05 | 0.07 |
| 56 | 24-Feb | 7.30 | 7.30 | 7.00 | 7.07 | 7.09 | -0.98 | 265.39 | 160,603 | 1.34 | 109,215 | 1.46 | 0.08 | 0.12 |
| 57 | 21-Feb | 7.28 | 7.38 | 6.95 | 7.14 | 7.20 | -1.24 | 268.02 | 215,602 | 1.80 | 112,895 | 1.51 | 0.08 | 0.12 |
| 58 | 20-Feb | 7.24 | 7.27 | 6.85 | 7.23 | 7.17 | 2.55 | 271.39 | 213,553 | 1.78 | 132,643 | 1.77 | 0.10 | 0.14 |
| 59 | 19-Feb | 7.00 | 7.14 | 6.80 | 7.05 | 6.98 | 2.03 | 264.64 | 155,046 | 1.29 | 103,109 | 1.38 | 0.07 | 0.11 |
| 60 | 18-Feb | 6.75 | 7.14 | 6.75 | 6.91 | 6.95 | 3.60 | 259.38 | 532,261 | 4.44 | 227,480 | 3.04 | 0.16 | 0.24 |
| 61 | 17-Feb | 7.05 | 7.05 | 6.48 | 6.67 | 6.73 | -4.44 | 250.37 | 591,216 | 4.94 | 437,857 | 5.85 | 0.29 | 0.46 |
| 62 | 14-Feb | 7.10 | 7.29 | 6.90 | 6.98 | 7.00 | -4.77 | 262.01 | 439,831 | 3.67 | 294,232 | 3.93 | 0.00 | 0.31 |
| 63 | 13-Feb | 7.56 | 7.56 | 7.00 | 7.33 | 7.33 | -0.41 | 275.15 | 181,933 | 1.52 | 102,766 | 1.37 | 0.08 | 0.11 |
| 64 | 12-Feb | 7.75 | 7.80 | 6.83 | 7.36 | 7.17 | -3.03 | 276.27 | 519,983 | 4.34 | 188,586 | 2.52 | 0.14 | 0.20 |
| 65 | 11-Feb | 7.80 | 7.84 | 7.55 | 7.59 | 7.62 | -1.94 | 284.91 | 232,221 | 1.94 | 190,736 | 2.55 | 0.15 | 0.20 |
| 66 | 10-Feb | 7.90 | 8.00 | 7.73 | 7.74 | 7.83 | -0.51 | 290.54 | 209,112 | 1.75 | 120,628 | 1.61 | 0.09 | 0.13 |
| 67 | 07-Feb | 7.71 | 7.81 | 7.60 | 7.78 | 7.73 | 1.57 | 292.04 | 217,941 | 1.82 | 162,257 | 2.17 | 0.13 | 0.17 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL