| Macro-sector: Fast Moving Consumer Goods | Band: 2 | High52 Price: 474.4 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 300 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 140.25 | Barrier: -; Drift%: - |
| Basic Industry: Other Agricultural Products | Total Equity: 8,009,676 | Low52 Date: 11-Aug-2025 | SHP: 57.96 / 0.04 / 0.0 / 42.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 456.0 / 177.05 | Month: 209.0 / 140.5 | Week: 153.0 / 140.25 | Day: 151.5 / 139.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 144.30 | 151.50 | 139.05 | 142.65 | 143.16 | -1.99 | 114.26 | 27,900 | 3.87 | 21,000 | 3.04 | 0.30 | 62 |
| 2 | 26-Aug | 149.00 | 149.00 | 144.25 | 145.55 | 146.28 | -1.42 | 116.58 | 24,900 | 3.46 | 23,100 | 3.35 | 0.34 | 69 |
| 3 | 25-Aug | 152.00 | 152.00 | 147.10 | 147.65 | 148.56 | 0.85 | 118.26 | 17,700 | 2.46 | 12,600 | 1.83 | 0.19 | 37 |
| 4 | 22-Aug | 146.50 | 148.10 | 144.35 | 146.40 | 145.81 | -0.48 | 117.26 | 17,700 | 2.46 | 12,000 | 1.74 | 0.17 | 36 |
| 5 | 21-Aug | 148.90 | 151.90 | 144.80 | 147.10 | 147.39 | -0.07 | 117.82 | 21,000 | 2.92 | 15,600 | 2.26 | 0.23 | 46 |
| 6 | 20-Aug | 151.10 | 153.95 | 146.00 | 147.20 | 149.27 | -2.39 | 117.90 | 19,200 | 2.67 | 14,400 | 2.09 | 0.21 | 43 |
| 7 | 19-Aug | 141.75 | 151.70 | 141.10 | 150.80 | 147.07 | 4.36 | 120.79 | 44,100 | 6.12 | 24,900 | 3.61 | 0.37 | 74 |
| 8 | 18-Aug | 144.85 | 144.95 | 142.00 | 144.50 | 143.88 | -0.24 | 115.74 | 22,500 | 3.12 | 15,000 | 2.17 | 0.22 | 45 |
| 9 | 14-Aug | 145.40 | 146.00 | 143.05 | 144.85 | 144.55 | 0.03 | 116.02 | 11,100 | 1.54 | 6,900 | 1.00 | 0.10 | 21 |
| 10 | 13-Aug | 143.30 | 148.60 | 143.00 | 144.80 | 145.33 | 0.56 | 115.98 | 15,000 | 2.08 | 9,000 | 1.30 | 0.13 | 27 |
| 11 | 12-Aug | 142.25 | 146.80 | 142.25 | 144.00 | 144.10 | -0.03 | 115.00 | 13,500 | 1.87 | 9,600 | 1.39 | 0.14 | 29 |
| 12 | 11-Aug | 153.00 | 153.00 | 140.25 | 144.05 | 143.89 | -2.41 | 115.38 | 32,100 | 4.46 | 20,400 | 2.96 | 0.29 | 61 |
| 13 | 08-Aug | 154.90 | 155.00 | 145.00 | 147.60 | 149.80 | -1.63 | 118.22 | 29,400 | 4.08 | 18,600 | 2.70 | 0.28 | 55 |
| 14 | 07-Aug | 154.90 | 154.90 | 150.00 | 150.05 | 151.08 | 0.70 | 120.19 | 21,000 | 2.92 | 14,700 | 2.13 | 0.22 | 44 |
| 15 | 06-Aug | 156.50 | 156.90 | 149.00 | 149.00 | 151.49 | -1.62 | 119.00 | 20,100 | 2.79 | 13,200 | 1.91 | 0.20 | 39 |
| 16 | 05-Aug | 144.40 | 153.85 | 141.45 | 151.45 | 147.58 | 3.31 | 121.31 | 41,100 | 5.71 | 27,900 | 4.04 | 0.41 | 83 |
| 17 | 04-Aug | 154.95 | 158.00 | 146.00 | 146.60 | 149.67 | -4.59 | 117.42 | 57,900 | 8.04 | 36,000 | 5.22 | 0.54 | 107 |
| 18 | 01-Aug | 153.00 | 158.80 | 153.00 | 153.65 | 157.37 | 1.59 | 123.07 | 39,900 | 5.54 | 33,300 | 4.83 | 0.52 | 99 |
| 19 | 31-Jul | 146.75 | 154.50 | 140.50 | 151.25 | 144.15 | 2.27 | 121.15 | 107,400 | 14.91 | 64,800 | 9.39 | 0.93 | 193 |
| 20 | 30-Jul | 159.80 | 159.80 | 147.90 | 147.90 | 149.27 | -4.98 | 118.46 | 105,300 | 14.62 | 77,100 | 11.17 | 1.15 | 229 |
| 21 | 29-Jul | 159.10 | 165.90 | 155.65 | 155.65 | 156.62 | -4.98 | 124.67 | 72,600 | 10.08 | 44,400 | 6.43 | 0.70 | 132 |
| 22 | 28-Jul | 166.80 | 174.95 | 163.60 | 163.80 | 167.00 | -4.88 | 131.20 | 69,300 | 9.62 | 46,200 | 6.69 | 0.00 | 137 |
| 23 | 25-Jul | 181.25 | 181.25 | 172.20 | 172.20 | 173.95 | -4.99 | 137.93 | 25,200 | 3.50 | 20,100 | 2.91 | 0.35 | 60 |
| 24 | 24-Jul | 185.25 | 185.25 | 177.60 | 181.25 | 183.58 | 2.72 | 145.18 | 128,400 | 17.83 | 69,600 | 10.09 | 1.28 | 207 |
| 25 | 23-Jul | 176.45 | 176.45 | 170.00 | 176.45 | 175.92 | 5.00 | 141.33 | 100,800 | 14.00 | 67,500 | 9.78 | 1.19 | 201 |
| 26 | 22-Jul | 166.90 | 168.05 | 162.30 | 168.05 | 167.14 | 5.00 | 134.60 | 45,300 | 6.29 | 33,900 | 4.91 | 0.57 | 101 |
| 27 | 21-Jul | 150.90 | 160.65 | 145.35 | 160.05 | 150.12 | 4.61 | 128.19 | 150,900 | 20.96 | 87,900 | 12.74 | 1.32 | 261 |
| 28 | 18-Jul | 157.00 | 158.50 | 153.00 | 153.00 | 154.40 | -5.00 | 122.00 | 108,000 | 15.00 | 60,000 | 8.69 | 0.93 | 178 |
| 29 | 17-Jul | 168.40 | 168.40 | 161.00 | 161.05 | 162.88 | -4.96 | 129.00 | 132,600 | 18.41 | 65,700 | 9.52 | 1.07 | 195 |
| 30 | 16-Jul | 177.95 | 186.80 | 169.05 | 169.45 | 171.80 | -4.78 | 135.72 | 234,900 | 32.62 | 80,700 | 11.69 | 1.39 | 240 |
| 31 | 15-Jul | 187.20 | 193.00 | 177.85 | 177.95 | 179.17 | -4.94 | 142.53 | 138,600 | 19.25 | 70,800 | 10.26 | 1.27 | 210 |
| 32 | 14-Jul | 184.00 | 187.20 | 175.15 | 187.20 | 186.76 | 4.99 | 149.94 | 145,500 | 20.21 | 75,600 | 10.95 | 1.41 | 225 |
| 33 | 11-Jul | 180.00 | 182.50 | 176.00 | 178.30 | 179.70 | 0.76 | 142.81 | 20,400 | 2.83 | 19,200 | 2.78 | 0.35 | 57 |
| 34 | 10-Jul | 183.90 | 186.00 | 175.30 | 176.95 | 179.29 | -4.09 | 141.73 | 42,900 | 5.96 | 36,000 | 5.22 | 0.65 | 107 |
| 35 | 09-Jul | 189.95 | 189.95 | 176.00 | 184.50 | 182.19 | 0.27 | 147.78 | 36,600 | 5.08 | 29,100 | 4.22 | 0.53 | 87 |
| 36 | 08-Jul | 190.00 | 191.50 | 184.00 | 184.00 | 185.90 | -2.98 | 147.00 | 27,900 | 3.87 | 23,400 | 3.39 | 0.44 | 70 |
| 37 | 07-Jul | 191.00 | 196.95 | 185.00 | 189.65 | 189.51 | -0.97 | 151.90 | 59,400 | 8.25 | 54,300 | 7.87 | 1.03 | 161 |
| 38 | 04-Jul | 199.80 | 199.80 | 191.00 | 191.50 | 192.85 | -0.44 | 153.39 | 17,400 | 2.42 | 15,000 | 2.17 | 0.29 | 45 |
| 39 | 03-Jul | 193.50 | 195.40 | 191.70 | 192.35 | 193.84 | -0.10 | 154.07 | 17,400 | 2.42 | 16,500 | 2.39 | 0.32 | 49 |
| 40 | 02-Jul | 197.70 | 198.65 | 192.00 | 192.55 | 193.82 | -1.63 | 154.23 | 22,200 | 3.08 | 20,400 | 2.96 | 0.40 | 61 |
| 41 | 01-Jul | 203.65 | 209.00 | 195.60 | 195.75 | 197.89 | -4.93 | 156.79 | 66,900 | 9.29 | 59,400 | 8.61 | 1.18 | 177 |
| 42 | 30-Jun | 198.00 | 207.35 | 196.50 | 205.90 | 205.19 | 4.25 | 164.92 | 48,900 | 6.79 | 47,100 | 6.83 | 0.97 | 140 |
| 43 | 27-Jun | 199.50 | 200.00 | 196.55 | 197.50 | 198.19 | 0.48 | 158.19 | 27,900 | 3.87 | 24,000 | 3.48 | 0.48 | 71 |
| 44 | 26-Jun | 203.25 | 203.30 | 193.50 | 196.55 | 197.99 | -0.98 | 157.43 | 21,000 | 2.92 | 15,900 | 2.30 | 0.31 | 47 |
| 45 | 25-Jun | 207.00 | 207.00 | 197.20 | 198.50 | 200.07 | -0.40 | 158.99 | 7,200 | 1.00 | 7,200 | 1.04 | 0.14 | 21 |
| 46 | 24-Jun | 202.20 | 208.90 | 198.70 | 199.30 | 202.17 | -2.66 | 159.63 | 38,400 | 5.33 | 33,900 | 4.91 | 0.69 | 101 |
| 47 | 23-Jun | 197.20 | 206.00 | 197.20 | 204.75 | 203.01 | 1.01 | 164.00 | 16,800 | 2.33 | 14,700 | 2.13 | 0.30 | 44 |
| 48 | 20-Jun | 198.05 | 207.95 | 197.95 | 202.70 | 203.74 | 2.35 | 162.36 | 24,900 | 3.46 | 18,900 | 2.74 | 0.39 | 56 |
| 49 | 19-Jun | 211.70 | 211.70 | 195.20 | 198.05 | 200.51 | -3.60 | 158.63 | 36,000 | 5.00 | 30,300 | 4.39 | 0.61 | 90 |
| 50 | 18-Jun | 210.50 | 210.50 | 205.00 | 205.45 | 206.69 | -3.70 | 164.56 | 32,700 | 4.54 | 26,400 | 3.83 | 0.55 | 78 |
| 51 | 17-Jun | 219.85 | 219.85 | 207.00 | 213.35 | 210.81 | 0.12 | 170.89 | 22,800 | 3.17 | 20,400 | 2.96 | 0.43 | 61 |
| 52 | 16-Jun | 214.95 | 218.40 | 202.00 | 213.10 | 213.28 | 2.45 | 170.69 | 39,600 | 5.50 | 30,900 | 4.48 | 0.66 | 92 |
| 53 | 13-Jun | 216.00 | 216.00 | 206.00 | 208.00 | 209.26 | -3.53 | 166.00 | 17,100 | 2.37 | 13,500 | 1.96 | 0.28 | 40 |
| 54 | 12-Jun | 210.50 | 215.60 | 203.50 | 215.60 | 213.55 | 4.99 | 172.69 | 28,800 | 4.00 | 26,700 | 3.87 | 0.57 | 79 |
| 55 | 11-Jun | 203.85 | 210.90 | 195.35 | 205.35 | 202.43 | 0.74 | 164.48 | 38,700 | 5.37 | 33,600 | 4.87 | 0.68 | 100 |
| 56 | 10-Jun | 218.00 | 219.75 | 203.85 | 203.85 | 206.17 | -4.99 | 163.28 | 69,000 | 9.58 | 62,400 | 9.04 | 1.29 | 185 |
| 57 | 09-Jun | 225.80 | 225.80 | 214.55 | 214.55 | 217.24 | -4.98 | 171.85 | 95,100 | 13.21 | 78,900 | 11.43 | 1.71 | 235 |
| 58 | 06-Jun | 225.80 | 230.00 | 225.80 | 225.80 | 226.05 | -4.99 | 180.86 | 44,700 | 6.21 | 40,500 | 5.87 | 0.92 | 120 |
| 59 | 05-Jun | 239.50 | 250.00 | 237.65 | 237.65 | 238.57 | -5.00 | 190.35 | 37,500 | 5.21 | 33,900 | 4.91 | 0.81 | 101 |
| 60 | 04-Jun | 264.00 | 266.85 | 244.40 | 250.15 | 262.27 | -1.57 | 200.36 | 101,400 | 14.08 | 86,700 | 12.56 | 2.27 | 258 |
| 61 | 03-Jun | 254.00 | 254.15 | 254.00 | 254.15 | 254.15 | 5.00 | 203.57 | 18,300 | 2.54 | 18,300 | 2.65 | 0.47 | 54 |
| 62 | 02-Jun | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | 4.99 | 193.87 | 37,800 | 5.25 | 36,000 | 5.22 | 0.87 | 107 |
| 63 | 30-May | 231.50 | 233.60 | 221.20 | 230.55 | 227.12 | 1.41 | 184.66 | 12,900 | 1.79 | 11,400 | 1.65 | 0.26 | 34 |
| 64 | 29-May | 224.05 | 227.90 | 220.05 | 227.35 | 223.26 | 1.50 | 182.10 | 12,600 | 1.75 | 11,700 | 1.70 | 0.26 | 35 |
| 65 | 28-May | 228.60 | 228.60 | 218.75 | 224.00 | 223.58 | 0.90 | 179.00 | 13,500 | 1.87 | 9,900 | 1.43 | 0.22 | 29 |
| 66 | 27-May | 224.90 | 225.70 | 217.15 | 222.00 | 221.51 | 1.60 | 177.00 | 13,200 | 1.83 | 9,900 | 1.43 | 0.22 | 29 |
| 67 | 26-May | 213.10 | 226.85 | 213.10 | 218.50 | 220.34 | 0.51 | 175.01 | 19,200 | 2.67 | 12,900 | 1.87 | 0.28 | 38 |
Similar Stocks: KRBL KSCL LTFOODS AGRITECH AVTNPL BSHSL CLSEL GRMOVER GULPOLY INDOUS KOHINOOR MGEL NATHBIOGEN OSWALSEEDS SANSTAR SARVESHWAR SHANTI SUKHJITS GAEL CONTI DHANLAXMI KCK NIRMAN SHEETAL TBI VISHWAS USASEEDS