| 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: -; Drift%: - |
| 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 / 25.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 8.47 / 5.4 | Month: 7.24 / 5.4 | Week: 7.24 / 5.98 | Day: 6.94 / 6.37 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 7.05 | 7.05 | 6.55 | 6.62 | 6.77 | -3.78 | 248.50 | 272,931 | 1.55 | 184,445 | 1.76 | 0.12 | 0.20 |
| 2 | 03-Apr | 6.55 | 6.94 | 6.37 | 6.88 | 6.80 | 4.08 | 258.26 | 325,487 | 1.85 | 195,312 | 1.86 | 0.13 | 0.21 |
| 3 | 02-Apr | 6.31 | 6.61 | 6.31 | 6.61 | 6.54 | 4.92 | 248.12 | 197,906 | 1.13 | 137,133 | 1.30 | 0.09 | 0.15 |
| 4 | 01-Apr | 6.10 | 6.32 | 6.04 | 6.30 | 6.24 | 4.65 | 236.48 | 280,824 | 1.60 | 153,555 | 1.46 | 0.10 | 0.16 |
| 5 | 28-Mar | 6.49 | 6.49 | 5.98 | 6.02 | 6.12 | -2.90 | 225.97 | 355,429 | 2.02 | 228,421 | 2.17 | 0.14 | 0.24 |
| 6 | 27-Mar | 6.44 | 6.63 | 6.06 | 6.20 | 6.29 | -1.90 | 232.73 | 596,199 | 3.39 | 423,546 | 4.03 | 0.27 | 0.45 |
| 7 | 26-Mar | 6.95 | 6.95 | 6.29 | 6.32 | 6.47 | -4.68 | 237.24 | 404,017 | 2.30 | 227,277 | 2.16 | 0.15 | 0.24 |
| 8 | 25-Mar | 7.24 | 7.24 | 6.55 | 6.63 | 6.84 | -3.91 | 248.87 | 628,010 | 3.57 | 414,698 | 3.95 | 0.28 | 0.44 |
| 9 | 24-Mar | 6.74 | 6.90 | 6.74 | 6.90 | 6.89 | 4.86 | 259.01 | 233,790 | 1.33 | 177,255 | 1.69 | 0.12 | 0.19 |
| 10 | 21-Mar | 6.27 | 6.58 | 6.13 | 6.58 | 6.50 | 4.94 | 246.99 | 372,724 | 2.12 | 304,252 | 2.90 | 0.20 | 0.32 |
| 11 | 20-Mar | 5.88 | 6.33 | 5.88 | 6.27 | 6.16 | 3.98 | 235.36 | 557,336 | 3.17 | 342,346 | 3.26 | 0.21 | 0.36 |
| 12 | 19-Mar | 5.90 | 6.05 | 5.89 | 6.03 | 6.01 | 4.51 | 226.35 | 321,196 | 1.83 | 249,491 | 2.37 | 0.15 | 0.26 |
| 13 | 18-Mar | 5.59 | 5.85 | 5.40 | 5.77 | 5.61 | 3.41 | 216.59 | 689,511 | 3.92 | 441,772 | 4.20 | 0.25 | 0.47 |
| 14 | 17-Mar | 6.49 | 6.64 | 5.58 | 5.58 | 5.76 | -10.00 | 209.46 | 1,370,267 | 7.79 | 878,386 | 8.36 | 0.51 | 0.93 |
| 15 | 13-Mar | 6.60 | 6.60 | 5.91 | 6.20 | 6.14 | -5.63 | 232.73 | 1,195,962 | 6.80 | 660,811 | 6.29 | 0.41 | 0.70 |
| 16 | 12-Mar | 6.62 | 6.73 | 6.50 | 6.57 | 6.60 | -0.76 | 246.62 | 186,695 | 1.06 | 157,278 | 1.50 | 0.10 | 0.17 |
| 17 | 11-Mar | 6.88 | 6.88 | 6.50 | 6.62 | 6.72 | -3.22 | 248.50 | 189,531 | 1.08 | 147,457 | 1.40 | 0.10 | 0.16 |
| 18 | 10-Mar | 7.10 | 7.14 | 6.80 | 6.84 | 6.94 | -2.29 | 256.75 | 205,935 | 1.17 | 167,206 | 1.59 | 0.12 | 0.18 |
| 19 | 07-Mar | 7.09 | 7.14 | 6.97 | 7.00 | 7.03 | -0.43 | 262.00 | 263,552 | 1.50 | 175,870 | 1.67 | 0.12 | 0.19 |
| 20 | 06-Mar | 6.95 | 7.17 | 6.91 | 7.03 | 7.05 | 1.88 | 263.89 | 238,084 | 1.35 | 171,674 | 1.63 | 0.12 | 0.18 |
| 21 | 05-Mar | 6.70 | 6.94 | 6.64 | 6.90 | 6.86 | 3.92 | 259.01 | 291,257 | 1.66 | 248,945 | 2.37 | 0.17 | 0.26 |
| 22 | 04-Mar | 6.65 | 6.70 | 6.51 | 6.64 | 6.63 | 0.45 | 249.25 | 175,866 | 1.00 | 105,094 | 1.00 | 0.07 | 0.11 |
| 23 | 03-Mar | 6.91 | 6.94 | 6.55 | 6.61 | 6.71 | -3.22 | 248.12 | 264,949 | 1.51 | 183,921 | 1.75 | 0.12 | 0.19 |
| 24 | 28-Feb | 6.93 | 6.95 | 6.80 | 6.83 | 6.83 | -1.44 | 256.38 | 153,203 | 0.87 | 102,402 | 0.97 | 0.07 | 0.11 |
| 25 | 27-Feb | 7.02 | 7.03 | 6.90 | 6.93 | 6.94 | -1.00 | 260.13 | 145,672 | 0.83 | 106,836 | 1.02 | 0.07 | 0.11 |
| 26 | 25-Feb | 7.10 | 7.10 | 6.95 | 7.00 | 7.02 | -0.99 | 262.00 | 143,331 | 0.81 | 68,959 | 0.66 | 0.05 | 0.07 |
| 27 | 24-Feb | 7.30 | 7.30 | 7.00 | 7.07 | 7.09 | -0.98 | 265.39 | 160,603 | 0.91 | 109,215 | 1.04 | 0.08 | 0.12 |
| 28 | 21-Feb | 7.28 | 7.38 | 6.95 | 7.14 | 7.20 | -1.24 | 268.02 | 215,602 | 1.23 | 112,895 | 1.07 | 0.08 | 0.12 |
| 29 | 20-Feb | 7.24 | 7.27 | 6.85 | 7.23 | 7.17 | 2.55 | 271.39 | 213,553 | 1.21 | 132,643 | 1.26 | 0.10 | 0.14 |
| 30 | 19-Feb | 7.00 | 7.14 | 6.80 | 7.05 | 6.98 | 2.03 | 264.64 | 155,046 | 0.88 | 103,109 | 0.98 | 0.07 | 0.11 |
| 31 | 18-Feb | 6.75 | 7.14 | 6.75 | 6.91 | 6.95 | 3.60 | 259.38 | 532,261 | 3.03 | 227,480 | 2.16 | 0.16 | 0.24 |
| 32 | 17-Feb | 7.05 | 7.05 | 6.48 | 6.67 | 6.73 | -4.44 | 250.37 | 591,216 | 3.36 | 437,857 | 4.17 | 0.29 | 0.46 |
| 33 | 14-Feb | 7.10 | 7.29 | 6.90 | 6.98 | 7.00 | -4.77 | 262.01 | 439,831 | 2.50 | 294,232 | 2.80 | 0.00 | 0.31 |
| 34 | 13-Feb | 7.56 | 7.56 | 7.00 | 7.33 | 7.33 | -0.41 | 275.15 | 181,933 | 1.03 | 102,766 | 0.98 | 0.08 | 0.11 |
| 35 | 12-Feb | 7.75 | 7.80 | 6.83 | 7.36 | 7.17 | -3.03 | 276.27 | 519,983 | 2.96 | 188,586 | 1.79 | 0.14 | 0.20 |
| 36 | 11-Feb | 7.80 | 7.84 | 7.55 | 7.59 | 7.62 | -1.94 | 284.91 | 232,221 | 1.32 | 190,736 | 1.81 | 0.15 | 0.20 |
| 37 | 10-Feb | 7.90 | 8.00 | 7.73 | 7.74 | 7.83 | -0.51 | 290.54 | 209,112 | 1.19 | 120,628 | 1.15 | 0.09 | 0.13 |
| 38 | 07-Feb | 7.71 | 7.81 | 7.60 | 7.78 | 7.73 | 1.57 | 292.04 | 217,941 | 1.24 | 162,257 | 1.54 | 0.13 | 0.17 |
| 39 | 06-Feb | 7.90 | 7.94 | 7.62 | 7.66 | 7.76 | -2.17 | 287.53 | 205,104 | 1.17 | 147,957 | 1.41 | 0.11 | 0.16 |
| 40 | 05-Feb | 7.66 | 7.94 | 7.62 | 7.83 | 7.75 | 2.62 | 293.92 | 197,020 | 1.12 | 145,049 | 1.38 | 0.11 | 0.15 |
| 41 | 04-Feb | 7.94 | 7.95 | 7.10 | 7.63 | 7.62 | -0.52 | 286.41 | 177,554 | 1.01 | 92,817 | 0.88 | 0.07 | 0.10 |
| 42 | 03-Feb | 7.92 | 7.92 | 7.42 | 7.67 | 7.67 | -1.16 | 287.91 | 171,739 | 0.98 | 97,864 | 0.93 | 0.08 | 0.10 |
| 43 | 01-Feb | 7.22 | 7.92 | 7.22 | 7.76 | 7.73 | 5.01 | 291.29 | 293,074 | 1.67 | 192,548 | 1.83 | 0.15 | 0.20 |
| 44 | 31-Jan | 7.63 | 7.80 | 7.12 | 7.39 | 7.49 | -1.34 | 277.40 | 421,416 | 2.40 | 232,805 | 2.22 | 0.17 | 0.25 |
| 45 | 30-Jan | 7.40 | 7.60 | 7.32 | 7.49 | 7.43 | 2.32 | 281.15 | 126,979 | 0.72 | 108,867 | 1.04 | 0.08 | 0.12 |
| 46 | 29-Jan | 7.38 | 7.38 | 7.20 | 7.32 | 7.28 | 0.69 | 274.77 | 154,343 | 0.88 | 115,952 | 1.10 | 0.08 | 0.12 |
| 47 | 28-Jan | 7.39 | 7.67 | 6.95 | 7.27 | 7.22 | 2.54 | 272.90 | 496,550 | 2.82 | 210,570 | 2.00 | 0.15 | 0.22 |
| 48 | 27-Jan | 7.95 | 8.05 | 6.98 | 7.09 | 7.43 | -8.28 | 266.14 | 509,937 | 2.90 | 353,054 | 3.36 | 0.26 | 0.37 |
| 49 | 24-Jan | 7.90 | 7.94 | 7.66 | 7.73 | 7.79 | -0.64 | 290.16 | 114,463 | 0.65 | 0 | 0.00 | 0.00 | 0.12 |
| 50 | 23-Jan | 7.70 | 7.96 | 7.50 | 7.78 | 7.85 | 2.44 | 292.04 | 116,723 | 0.66 | 0 | 0.00 | 0.00 | 0.12 |
| 51 | 22-Jan | 7.97 | 8.15 | 7.55 | 7.59 | 7.72 | -4.61 | 284.91 | 205,945 | 1.17 | 0 | 0.00 | 0.00 | 0.22 |
| 52 | 21-Jan | 8.13 | 8.13 | 7.72 | 7.94 | 7.95 | -1.89 | 298.05 | 83,149 | 0.47 | 0 | 0.00 | 0.00 | 0.09 |
| 53 | 20-Jan | 8.32 | 8.36 | 7.81 | 8.09 | 8.09 | -0.87 | 303.68 | 130,478 | 0.74 | 0 | 0.00 | 0.00 | 0.14 |
| 54 | 17-Jan | 7.80 | 8.19 | 7.75 | 8.16 | 8.09 | 4.29 | 306.30 | 200,894 | 1.14 | 0 | 0.00 | 0.00 | 0.21 |
| 55 | 16-Jan | 7.54 | 7.81 | 7.54 | 7.81 | 7.78 | 4.74 | 293.17 | 114,173 | 0.65 | 0 | 0.00 | 0.00 | 0.12 |
| 56 | 15-Jan | 7.15 | 7.56 | 6.92 | 7.44 | 7.37 | 3.23 | 279.28 | 250,061 | 1.42 | 0 | 0.00 | 0.00 | 0.26 |
| 57 | 14-Jan | 7.60 | 7.65 | 7.00 | 7.20 | 7.20 | -1.25 | 270.27 | 292,965 | 1.67 | 0 | 0.00 | 0.00 | 0.31 |
| 58 | 13-Jan | 7.68 | 7.88 | 7.29 | 7.29 | 7.41 | -5.35 | 273.65 | 380,787 | 2.17 | 0 | 0.00 | 0.00 | 0.40 |
| 59 | 10-Jan | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.08 | 288.29 | 126,792 | 0.72 | 0 | 0.00 | 0.00 | 0.13 |
| 60 | 09-Jan | 8.00 | 8.00 | 7.84 | 7.84 | 7.88 | -2.04 | 294.29 | 130,081 | 0.74 | 0 | 0.00 | 0.00 | 0.14 |
| 61 | 08-Jan | 7.94 | 8.00 | 7.94 | 8.00 | 7.96 | -1.38 | 300.00 | 181,520 | 1.03 | 0 | 0.00 | 0.00 | 0.19 |
| 62 | 07-Jan | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.10 | 304.43 | 85,596 | 0.49 | 0 | 0.00 | 0.00 | 0.09 |
| 63 | 06-Jan | 8.35 | 8.35 | 8.28 | 8.28 | 8.30 | -2.05 | 310.81 | 50,260 | 0.29 | 0 | 0.00 | 0.00 | 0.05 |
| 64 | 03-Jan | 8.47 | 8.47 | 8.40 | 8.45 | 8.45 | 1.66 | 317.19 | 156,329 | 0.89 | 0 | 0.00 | 0.00 | 0.17 |
| 65 | 02-Jan | 8.25 | 8.31 | 8.25 | 8.31 | 8.30 | 1.93 | 311.93 | 118,960 | 0.68 | 0 | 0.00 | 0.00 | 0.13 |
| 66 | 01-Jan | 8.11 | 8.15 | 8.11 | 8.15 | 8.13 | 0.12 | 305.93 | 50,554 | 0.29 | 0 | 0.00 | 0.00 | 0.05 |
| 67 | 31-Dec | 8.17 | 8.17 | 8.14 | 8.14 | 8.16 | -0.37 | 305.55 | 37,691 | 0.21 | 0 | 0.00 | 0.00 | 0.04 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL