| Macro-sector: Fast Moving Consumer Goods | Band: 2 | High52 Price: 12.88 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: 7.32; Drift%: -0.83 |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 8.47 / 5.4 | Month: 7.48 / 5.83 | Week: 7.77 / 7.25 | Day: 7.51 / 7.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 7.51 | 7.51 | 7.15 | 7.26 | 7.31 | -1.09 | 272.52 | 104,650 | 1.69 | 0 | 0.00 | 0.00 | 11 |
| 2 | 10-Jul | 7.57 | 7.57 | 7.10 | 7.34 | 7.37 | 0.00 | 275.52 | 61,945 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 3 | 09-Jul | 7.58 | 7.58 | 7.30 | 7.34 | 7.43 | 0.27 | 275.52 | 128,285 | 2.07 | 0 | 0.00 | 0.00 | 14 |
| 4 | 08-Jul | 7.60 | 7.60 | 7.29 | 7.32 | 7.36 | -1.88 | 274.77 | 202,453 | 3.27 | 0 | 0.00 | 0.00 | 21 |
| 5 | 07-Jul | 7.60 | 7.60 | 7.35 | 7.46 | 7.45 | 0.00 | 280.03 | 127,747 | 2.06 | 0 | 0.00 | 0.00 | 14 |
| 6 | 04-Jul | 7.25 | 7.59 | 7.25 | 7.46 | 7.46 | 0.95 | 280.03 | 138,154 | 2.23 | 0 | 0.00 | 0.00 | 15 |
| 7 | 03-Jul | 7.65 | 7.65 | 7.35 | 7.39 | 7.46 | -0.27 | 277.40 | 140,629 | 2.27 | 0 | 0.00 | 0.00 | 15 |
| 8 | 02-Jul | 7.75 | 7.77 | 7.25 | 7.41 | 7.55 | -2.11 | 278.15 | 193,548 | 3.12 | 0 | 0.00 | 0.00 | 20 |
| 9 | 01-Jul | 7.69 | 7.75 | 7.32 | 7.57 | 7.50 | 0.40 | 284.16 | 173,411 | 2.80 | 0 | 0.00 | 0.00 | 18 |
| 10 | 30-Jun | 7.25 | 7.70 | 7.25 | 7.54 | 7.54 | 0.53 | 283.03 | 115,342 | 1.86 | 0 | 0.00 | 0.00 | 12 |
| 11 | 27-Jun | 7.62 | 7.79 | 7.32 | 7.50 | 7.56 | -1.57 | 281.53 | 180,890 | 2.92 | 0 | 0.00 | 0.00 | 19 |
| 12 | 26-Jun | 7.88 | 7.92 | 7.50 | 7.62 | 7.69 | -1.42 | 286.03 | 125,210 | 2.02 | 0 | 0.00 | 0.00 | 13 |
| 13 | 25-Jun | 7.90 | 7.90 | 7.30 | 7.73 | 7.72 | 2.38 | 290.16 | 239,031 | 3.86 | 0 | 0.00 | 0.00 | 25 |
| 14 | 24-Jun | 7.42 | 7.70 | 7.42 | 7.55 | 7.60 | 1.75 | 283.41 | 195,168 | 3.15 | 0 | 0.00 | 0.00 | 21 |
| 15 | 23-Jun | 7.50 | 7.68 | 7.32 | 7.42 | 7.42 | -3.76 | 278.53 | 253,906 | 4.10 | 0 | 0.00 | 0.00 | 27 |
| 16 | 20-Jun | 7.40 | 7.80 | 7.05 | 7.71 | 7.24 | 3.77 | 289.41 | 452,433 | 7.30 | 0 | 0.00 | 0.00 | 48 |
| 17 | 19-Jun | 8.48 | 8.48 | 7.30 | 7.43 | 7.78 | -12.38 | 278.90 | 1,380,771 | 22.29 | 637,550 | 637,550.00 | 0.50 | 67 |
| 18 | 18-Jun | 9.01 | 9.16 | 8.35 | 8.48 | 8.82 | -5.88 | 318.32 | 1,432,681 | 23.13 | 759,566 | 759,566.00 | 0.67 | 80 |
| 19 | 17-Jun | 9.10 | 9.78 | 8.71 | 9.01 | 9.21 | 6.75 | 338.21 | 6,993,010 | 112.89 | 2,176,669 | 2,176,669.00 | 2.00 | 230 |
| 20 | 16-Jun | 7.05 | 8.44 | 7.05 | 8.44 | 7.87 | 19.89 | 316.81 | 1,854,734 | 29.94 | 1,210,225 | 1,210,225.00 | 0.95 | 128 |
| 21 | 13-Jun | 7.08 | 7.18 | 6.90 | 7.04 | 7.02 | -0.71 | 264.26 | 251,899 | 4.07 | 134,264 | 134,264.00 | 0.09 | 14 |
| 22 | 12-Jun | 7.29 | 7.29 | 7.03 | 7.09 | 7.17 | -0.56 | 266.14 | 314,899 | 5.08 | 202,493 | 202,493.00 | 0.15 | 21 |
| 23 | 11-Jun | 7.29 | 7.29 | 7.07 | 7.13 | 7.17 | 0.99 | 267.64 | 313,427 | 5.06 | 204,400 | 204,400.00 | 0.15 | 22 |
| 24 | 10-Jun | 7.18 | 7.18 | 7.02 | 7.06 | 7.08 | 0.28 | 265.01 | 178,499 | 2.88 | 140,952 | 140,952.00 | 0.10 | 15 |
| 25 | 09-Jun | 7.11 | 7.20 | 7.02 | 7.04 | 7.09 | 0.00 | 264.26 | 259,202 | 4.18 | 182,979 | 182,979.00 | 0.13 | 19 |
| 26 | 06-Jun | 6.99 | 7.16 | 6.97 | 7.04 | 7.06 | 1.00 | 264.26 | 250,668 | 4.05 | 145,305 | 145,305.00 | 0.10 | 15 |
| 27 | 05-Jun | 7.04 | 7.12 | 6.92 | 6.97 | 7.02 | -0.99 | 261.63 | 173,059 | 2.79 | 106,774 | 106,774.00 | 0.07 | 11 |
| 28 | 04-Jun | 7.28 | 7.28 | 6.98 | 7.04 | 7.07 | -0.98 | 264.26 | 243,438 | 3.93 | 136,829 | 136,829.00 | 0.10 | 14 |
| 29 | 03-Jun | 7.23 | 7.25 | 7.10 | 7.11 | 7.15 | 0.71 | 266.89 | 161,818 | 2.61 | 91,416 | 91,416.00 | 0.07 | 10 |
| 30 | 02-Jun | 7.22 | 7.25 | 7.04 | 7.06 | 7.10 | -0.14 | 265.01 | 251,793 | 4.06 | 176,241 | 176,241.00 | 0.13 | 19 |
| 31 | 30-May | 7.14 | 7.25 | 7.04 | 7.07 | 7.13 | -0.98 | 265.39 | 176,117 | 2.84 | 111,227 | 111,227.00 | 0.08 | 12 |
| 32 | 29-May | 7.29 | 7.29 | 7.10 | 7.14 | 7.14 | -0.42 | 268.02 | 168,370 | 2.72 | 110,171 | 110,171.00 | 0.08 | 12 |
| 33 | 28-May | 7.16 | 7.29 | 7.10 | 7.17 | 7.18 | 0.28 | 269.14 | 104,777 | 1.69 | 78,926 | 78,926.00 | 0.06 | 8 |
| 34 | 27-May | 7.15 | 7.25 | 7.00 | 7.15 | 7.14 | 0.56 | 268.39 | 188,737 | 3.05 | 114,835 | 114,835.00 | 0.08 | 12 |
| 35 | 26-May | 7.13 | 7.37 | 6.90 | 7.11 | 7.15 | -0.28 | 266.89 | 279,114 | 4.51 | 164,989 | 164,989.00 | 0.12 | 17 |
| 36 | 23-May | 7.16 | 7.28 | 7.01 | 7.13 | 7.15 | 1.71 | 267.64 | 198,331 | 3.20 | 99,383 | 99,383.00 | 0.07 | 11 |
| 37 | 22-May | 7.26 | 7.26 | 7.00 | 7.01 | 7.08 | -1.54 | 263.14 | 238,359 | 3.85 | 150,770 | 150,770.00 | 0.11 | 16 |
| 38 | 21-May | 7.04 | 7.27 | 7.04 | 7.12 | 7.14 | 1.14 | 267.26 | 144,734 | 2.34 | 74,799 | 74,799.00 | 0.05 | 8 |
| 39 | 20-May | 7.47 | 7.47 | 6.78 | 7.04 | 7.20 | -4.61 | 264.26 | 385,857 | 6.23 | 244,283 | 244,283.00 | 0.18 | 26 |
| 40 | 19-May | 7.48 | 7.48 | 7.26 | 7.38 | 7.40 | 2.22 | 277.02 | 547,086 | 8.83 | 349,823 | 349,823.00 | 0.26 | 37 |
| 41 | 16-May | 7.39 | 7.39 | 7.20 | 7.22 | 7.28 | -0.28 | 271.02 | 229,931 | 3.71 | 152,213 | 152,213.00 | 0.11 | 16 |
| 42 | 15-May | 7.34 | 7.38 | 7.17 | 7.24 | 7.28 | 0.42 | 271.77 | 412,222 | 6.65 | 268,604 | 268,604.00 | 0.20 | 28 |
| 43 | 14-May | 6.81 | 7.33 | 6.73 | 7.21 | 7.10 | 8.10 | 270.64 | 1,003,939 | 16.21 | 740,966 | 740,966.00 | 0.53 | 78 |
| 44 | 13-May | 6.69 | 6.73 | 6.41 | 6.67 | 6.60 | 1.68 | 250.37 | 414,512 | 6.69 | 289,181 | 289,181.00 | 0.19 | 31 |
| 45 | 12-May | 6.56 | 6.58 | 6.25 | 6.56 | 6.55 | 9.52 | 246.24 | 323,576 | 5.22 | 245,681 | 245,681.00 | 0.16 | 26 |
| 46 | 09-May | 6.00 | 6.04 | 5.83 | 5.99 | 5.91 | -3.39 | 224.85 | 282,792 | 4.57 | 198,393 | 198,393.00 | 0.12 | 21 |
| 47 | 08-May | 6.22 | 6.41 | 6.17 | 6.20 | 6.29 | -0.64 | 232.73 | 229,722 | 3.71 | 135,774 | 135,774.00 | 0.09 | 14 |
| 48 | 07-May | 6.10 | 6.44 | 5.95 | 6.24 | 6.09 | -1.11 | 234.23 | 225,636 | 3.64 | 154,399 | 154,399.00 | 0.09 | 16 |
| 49 | 06-May | 6.45 | 6.45 | 6.29 | 6.31 | 6.34 | -1.41 | 236.86 | 142,208 | 2.30 | 98,110 | 98,110.00 | 0.06 | 10 |
| 50 | 05-May | 6.55 | 6.55 | 6.38 | 6.40 | 6.45 | -1.23 | 240.24 | 164,171 | 2.65 | 113,915 | 113,915.00 | 0.07 | 12 |
| 51 | 02-May | 6.54 | 6.54 | 6.46 | 6.48 | 6.49 | -0.46 | 243.24 | 119,756 | 1.93 | 87,401 | 87,401.00 | 0.06 | 9 |
| 52 | 30-Apr | 6.64 | 6.65 | 6.50 | 6.51 | 6.56 | -1.51 | 244.37 | 124,625 | 2.01 | 92,898 | 92,898.00 | 0.06 | 10 |
| 53 | 29-Apr | 6.68 | 6.69 | 6.60 | 6.61 | 6.64 | -0.45 | 248.12 | 180,735 | 2.92 | 131,594 | 131,594.00 | 0.09 | 14 |
| 54 | 28-Apr | 6.70 | 6.70 | 6.62 | 6.64 | 6.66 | -0.75 | 249.25 | 150,992 | 2.44 | 103,718 | 103,718.00 | 0.07 | 11 |
| 55 | 25-Apr | 7.00 | 7.00 | 6.65 | 6.69 | 6.73 | -4.43 | 251.12 | 329,294 | 5.32 | 216,903 | 216,903.00 | 0.15 | 23 |
| 56 | 24-Apr | 6.93 | 7.20 | 6.80 | 7.00 | 6.95 | 0.86 | 262.00 | 265,892 | 4.29 | 179,149 | 179,149.00 | 0.12 | 19 |
| 57 | 23-Apr | 6.99 | 7.04 | 6.88 | 6.94 | 6.94 | -0.57 | 260.51 | 336,770 | 5.44 | 236,712 | 236,712.00 | 0.16 | 25 |
| 58 | 22-Apr | 7.07 | 7.07 | 6.95 | 6.98 | 7.01 | -0.14 | 262.01 | 300,150 | 4.85 | 196,457 | 196,457.00 | 0.14 | 21 |
| 59 | 21-Apr | 7.13 | 7.14 | 6.97 | 6.99 | 7.03 | -0.14 | 262.39 | 330,356 | 5.33 | 195,672 | 195,672.00 | 0.14 | 21 |
| 60 | 17-Apr | 7.00 | 7.10 | 6.90 | 7.00 | 7.01 | 2.34 | 262.00 | 277,118 | 4.47 | 176,536 | 176,536.00 | 0.12 | 19 |
| 61 | 16-Apr | 7.05 | 7.12 | 6.54 | 6.84 | 6.97 | -2.98 | 256.75 | 352,978 | 5.70 | 187,915 | 187,915.00 | 0.13 | 20 |
| 62 | 15-Apr | 7.08 | 7.10 | 6.96 | 7.05 | 7.04 | 1.59 | 264.64 | 224,607 | 3.63 | 144,826 | 144,826.00 | 0.10 | 15 |
| 63 | 11-Apr | 6.78 | 7.30 | 6.78 | 6.94 | 6.99 | 3.74 | 260.51 | 290,672 | 4.69 | 208,342 | 208,342.00 | 0.15 | 22 |
| 64 | 09-Apr | 6.73 | 6.78 | 6.56 | 6.69 | 6.70 | -3.04 | 251.12 | 182,043 | 2.94 | 92,775 | 92,775.00 | 0.06 | 10 |
| 65 | 08-Apr | 6.40 | 6.98 | 6.39 | 6.90 | 6.84 | 8.66 | 259.01 | 515,203 | 8.32 | 337,337 | 337,337.00 | 0.23 | 36 |
| 66 | 07-Apr | 6.48 | 6.48 | 6.14 | 6.35 | 6.27 | -4.08 | 238.36 | 327,893 | 5.29 | 200,842 | 200,842.00 | 0.13 | 21 |
| 67 | 04-Apr | 7.05 | 7.05 | 6.55 | 6.62 | 6.77 | -3.78 | 248.50 | 272,931 | 4.41 | 184,445 | 184,445.00 | 0.12 | 20 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL