| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 98.4 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 24-Dec-2024 | Bumper: 67.33; Drift%: -1.78 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 43.15 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 6,009,900 | Low52 Date: 06-Jun-2024 | SHP: 73.27 / 0.0 / 0.02 / 26.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 75.55 / 53.0 | Month: 66.15 / 53.0 | Week: 67.38 / 60.06 | Day: 66.17 / 63.02 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 66.17 | 66.17 | 63.02 | 66.15 | 64.32 | 4.97 | 39.76 | 1,268 | 5.76 | 1,111 | 9.26 | 0.01 | 0.07 |
| 2 | 21-May | 63.10 | 65.20 | 62.20 | 63.02 | 63.25 | -3.39 | 37.87 | 277 | 1.26 | 119 | 0.99 | 0.00 | 0.01 |
| 3 | 20-May | 67.60 | 69.89 | 65.00 | 65.23 | 66.86 | -3.29 | 39.20 | 1,112 | 5.05 | 714 | 5.95 | 0.00 | 0.04 |
| 4 | 19-May | 65.95 | 67.46 | 65.00 | 67.45 | 66.32 | 4.98 | 40.54 | 446 | 2.03 | 215 | 1.79 | 0.00 | 0.01 |
| 5 | 16-May | 64.20 | 66.60 | 64.20 | 64.25 | 65.32 | 0.90 | 38.61 | 1,365 | 6.20 | 1,145 | 9.54 | 0.01 | 0.07 |
| 6 | 15-May | 66.50 | 66.50 | 63.00 | 63.68 | 63.80 | -3.95 | 38.27 | 1,424 | 6.47 | 782 | 6.52 | 0.00 | 0.05 |
| 7 | 14-May | 66.82 | 67.00 | 63.20 | 66.30 | 64.95 | 1.58 | 39.85 | 476 | 2.16 | 265 | 2.21 | 0.00 | 0.02 |
| 8 | 13-May | 67.38 | 67.38 | 63.00 | 65.27 | 64.58 | 1.64 | 39.23 | 333 | 1.51 | 176 | 1.47 | 0.00 | 0.01 |
| 9 | 12-May | 63.90 | 66.32 | 60.06 | 64.22 | 65.10 | 1.66 | 38.60 | 3,421 | 15.55 | 2,704 | 22.53 | 0.02 | 0.17 |
| 10 | 09-May | 62.89 | 63.90 | 60.05 | 63.17 | 61.59 | -0.05 | 37.96 | 1,241 | 5.64 | 539 | 4.49 | 0.00 | 0.03 |
| 11 | 08-May | 63.85 | 64.99 | 63.20 | 63.20 | 63.73 | -0.96 | 37.98 | 453 | 2.06 | 452 | 3.77 | 0.00 | 0.03 |
| 12 | 07-May | 62.99 | 67.00 | 62.99 | 63.81 | 63.93 | -3.76 | 38.35 | 796 | 3.62 | 342 | 2.85 | 0.00 | 0.02 |
| 13 | 06-May | 68.90 | 68.90 | 66.25 | 66.30 | 66.27 | -0.61 | 39.85 | 1,990 | 9.05 | 1,890 | 15.75 | 0.01 | 0.12 |
| 14 | 05-May | 68.85 | 69.10 | 66.20 | 66.71 | 66.89 | -2.63 | 40.09 | 1,397 | 6.35 | 691 | 5.76 | 0.00 | 0.04 |
| 15 | 02-May | 68.00 | 68.99 | 67.33 | 68.51 | 68.50 | 0.75 | 41.17 | 462 | 2.10 | 461 | 3.84 | 0.00 | 0.03 |
| 16 | 30-Apr | 66.65 | 68.00 | 65.07 | 68.00 | 66.68 | 0.83 | 40.00 | 658 | 2.99 | 633 | 5.28 | 0.00 | 0.04 |
| 17 | 29-Apr | 70.04 | 72.60 | 66.71 | 67.44 | 68.91 | -3.24 | 40.53 | 1,739 | 7.90 | 1,399 | 11.66 | 0.01 | 0.09 |
| 18 | 28-Apr | 69.55 | 72.55 | 69.55 | 69.70 | 70.20 | 0.22 | 41.89 | 219 | 1.00 | 151 | 1.26 | 0.00 | 0.01 |
| 19 | 25-Apr | 69.00 | 73.00 | 68.50 | 69.55 | 70.29 | -3.51 | 41.80 | 1,391 | 6.32 | 1,055 | 8.79 | 0.01 | 0.07 |
| 20 | 24-Apr | 75.00 | 76.00 | 71.20 | 72.08 | 72.41 | -0.51 | 43.32 | 1,731 | 7.87 | 566 | 4.72 | 0.00 | 0.04 |
| 21 | 23-Apr | 75.80 | 79.00 | 72.20 | 72.45 | 73.17 | -4.68 | 43.54 | 2,850 | 12.95 | 1,878 | 15.65 | 0.01 | 0.12 |
| 22 | 22-Apr | 75.90 | 82.90 | 75.87 | 76.01 | 76.48 | -4.83 | 45.68 | 5,401 | 24.55 | 2,600 | 21.67 | 0.02 | 0.16 |
| 23 | 21-Apr | 83.25 | 83.25 | 76.11 | 79.87 | 78.95 | 0.60 | 48.00 | 4,018 | 18.26 | 2,579 | 21.49 | 0.02 | 0.16 |
| 24 | 17-Apr | 75.61 | 81.00 | 75.61 | 79.39 | 78.71 | -0.25 | 47.71 | 3,347 | 15.21 | 2,302 | 19.18 | 0.02 | 0.14 |
| 25 | 16-Apr | 80.56 | 84.00 | 78.50 | 79.59 | 82.34 | -1.20 | 47.83 | 4,074 | 18.52 | 2,890 | 24.08 | 0.02 | 0.18 |
| 26 | 15-Apr | 76.00 | 82.40 | 71.83 | 80.56 | 80.35 | 7.54 | 48.42 | 7,454 | 33.88 | 4,883 | 40.69 | 0.04 | 0.30 |
| 27 | 11-Apr | 76.50 | 76.84 | 67.80 | 74.91 | 75.88 | 7.23 | 45.02 | 6,829 | 31.04 | 6,106 | 50.88 | 0.05 | 0.38 |
| 28 | 09-Apr | 66.40 | 71.90 | 64.00 | 69.86 | 69.72 | 4.28 | 41.99 | 1,541 | 7.00 | 1,274 | 10.62 | 0.01 | 0.08 |
| 29 | 08-Apr | 68.00 | 69.80 | 65.76 | 66.99 | 68.25 | 1.87 | 40.26 | 569 | 2.59 | 391 | 3.26 | 0.00 | 0.02 |
| 30 | 07-Apr | 58.45 | 68.75 | 58.45 | 65.76 | 65.11 | 5.18 | 39.52 | 1,211 | 5.50 | 896 | 7.47 | 0.01 | 0.06 |
| 31 | 03-Apr | 64.30 | 64.30 | 62.20 | 62.52 | 62.84 | -2.77 | 37.57 | 348 | 1.58 | 188 | 1.57 | 0.00 | 0.01 |
| 32 | 01-Apr | 61.20 | 64.30 | 60.90 | 64.30 | 61.42 | 5.00 | 38.64 | 1,076 | 4.89 | 1,008 | 8.40 | 0.01 | 0.06 |
| 33 | 28-Mar | 61.20 | 63.30 | 61.20 | 61.24 | 61.42 | -3.80 | 36.80 | 252 | 1.15 | 216 | 1.80 | 0.00 | 0.01 |
| 34 | 27-Mar | 63.40 | 63.93 | 60.20 | 63.66 | 60.74 | 4.55 | 38.26 | 235 | 1.07 | 200 | 1.67 | 0.00 | 0.01 |
| 35 | 26-Mar | 61.20 | 64.00 | 60.31 | 60.89 | 61.27 | -0.51 | 36.59 | 633 | 2.88 | 606 | 5.05 | 0.00 | 0.04 |
| 36 | 25-Mar | 66.15 | 66.15 | 59.85 | 61.20 | 61.72 | -2.86 | 36.78 | 648 | 2.95 | 334 | 2.78 | 0.00 | 0.02 |
| 37 | 21-Mar | 59.69 | 63.00 | 59.69 | 63.00 | 62.38 | 4.48 | 37.00 | 336 | 1.53 | 0 | 0.00 | 0.00 | 0.02 |
| 38 | 20-Mar | 57.42 | 60.30 | 57.42 | 60.30 | 60.22 | 3.97 | 36.24 | 208 | 0.95 | 0 | 0.00 | 0.00 | 0.01 |
| 39 | 19-Mar | 55.40 | 58.00 | 53.74 | 58.00 | 54.24 | 4.50 | 34.00 | 150 | 0.68 | 0 | 0.00 | 0.00 | 0.01 |
| 40 | 18-Mar | 53.20 | 55.80 | 53.20 | 55.50 | 54.82 | 4.32 | 33.35 | 28 | 0.13 | 0 | 0.00 | 0.00 | 0.00 |
| 41 | 17-Mar | 53.00 | 53.21 | 53.00 | 53.20 | 53.20 | -3.62 | 31.97 | 775 | 3.52 | 0 | 0.00 | 0.00 | 0.05 |
| 42 | 13-Mar | 59.93 | 59.93 | 55.20 | 55.20 | 56.26 | -3.29 | 33.17 | 115 | 0.52 | 0 | 0.00 | 0.00 | 0.01 |
| 43 | 12-Mar | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.49 | 34.30 | 60 | 0.27 | 0 | 0.00 | 0.00 | 0.00 |
| 44 | 11-Mar | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.89 | 34.14 | 18 | 0.08 | 0 | 0.00 | 0.00 | 0.00 |
| 45 | 06-Mar | 54.20 | 56.30 | 54.20 | 56.30 | 54.30 | 3.87 | 33.84 | 105 | 0.48 | 0 | 0.00 | 0.00 | 0.01 |
| 46 | 05-Mar | 56.63 | 56.63 | 54.20 | 54.20 | 54.36 | -4.29 | 32.57 | 286 | 1.30 | 0 | 0.00 | 0.00 | 0.02 |
| 47 | 04-Mar | 56.91 | 56.91 | 56.63 | 56.63 | 56.87 | -0.98 | 34.03 | 58 | 0.26 | 0 | 0.00 | 0.00 | 0.00 |
| 48 | 03-Mar | 59.61 | 59.61 | 57.19 | 57.19 | 57.43 | -4.06 | 34.37 | 10 | 0.05 | 0 | 0.00 | 0.00 | 0.00 |
| 49 | 28-Feb | 59.90 | 59.90 | 58.40 | 59.61 | 59.48 | -0.98 | 35.83 | 94 | 0.43 | 0 | 0.00 | 0.00 | 0.01 |
| 50 | 27-Feb | 62.23 | 62.23 | 60.20 | 60.20 | 62.16 | -3.26 | 36.18 | 434 | 1.97 | 0 | 0.00 | 0.00 | 0.03 |
| 51 | 25-Feb | 64.00 | 64.00 | 62.20 | 62.23 | 63.02 | -2.77 | 37.40 | 996 | 4.53 | 0 | 0.00 | 0.00 | 0.06 |
| 52 | 24-Feb | 62.20 | 64.00 | 62.20 | 64.00 | 63.95 | -0.31 | 38.00 | 52 | 0.24 | 0 | 0.00 | 0.00 | 0.00 |
| 53 | 21-Feb | 66.40 | 66.40 | 64.20 | 64.20 | 65.40 | 0.00 | 38.58 | 368 | 1.67 | 0 | 0.00 | 0.00 | 0.02 |
| 54 | 20-Feb | 66.53 | 69.85 | 64.20 | 64.20 | 66.74 | -3.50 | 38.58 | 470 | 2.14 | 0 | 0.00 | 0.00 | 0.03 |
| 55 | 19-Feb | 68.38 | 68.38 | 66.20 | 66.53 | 68.07 | -2.71 | 39.98 | 459 | 2.09 | 0 | 0.00 | 0.00 | 0.03 |
| 56 | 18-Feb | 75.55 | 75.55 | 68.38 | 68.38 | 68.80 | -5.00 | 41.10 | 1,554 | 7.06 | 0 | 0.00 | 0.00 | 0.10 |
| 57 | 17-Feb | 72.41 | 72.41 | 68.78 | 71.98 | 71.60 | -0.59 | 43.26 | 989 | 4.50 | 0 | 0.00 | 0.00 | 0.06 |
| 58 | 14-Feb | 72.00 | 74.00 | 67.50 | 72.41 | 72.69 | 1.99 | 43.52 | 146 | 0.66 | 0 | 0.00 | 0.00 | 0.01 |
| 59 | 13-Feb | 64.60 | 71.00 | 64.60 | 71.00 | 68.61 | 4.41 | 42.00 | 823 | 3.74 | 0 | 0.00 | 0.00 | 0.05 |
| 60 | 12-Feb | 64.50 | 68.00 | 64.44 | 68.00 | 64.50 | 0.24 | 40.00 | 2,453 | 11.15 | 0 | 0.00 | 0.00 | 0.15 |
| 61 | 11-Feb | 65.20 | 68.00 | 65.20 | 67.84 | 65.86 | -0.24 | 40.77 | 52 | 0.24 | 0 | 0.00 | 0.00 | 0.00 |
| 62 | 10-Feb | 70.50 | 70.50 | 68.00 | 68.00 | 69.11 | -0.51 | 40.00 | 18 | 0.08 | 0 | 0.00 | 0.00 | 0.00 |
| 63 | 07-Feb | 64.50 | 68.35 | 64.06 | 68.35 | 64.73 | 1.94 | 41.08 | 71 | 0.32 | 0 | 0.00 | 0.00 | 0.00 |
| 64 | 06-Feb | 66.00 | 67.22 | 66.00 | 67.05 | 66.83 | 4.73 | 40.30 | 377 | 1.71 | 0 | 0.00 | 0.00 | 0.02 |
| 65 | 05-Feb | 63.50 | 66.36 | 63.30 | 64.02 | 63.95 | 1.30 | 38.48 | 135 | 0.61 | 0 | 0.00 | 0.00 | 0.01 |
| 66 | 04-Feb | 63.22 | 63.22 | 63.20 | 63.20 | 63.20 | 0.00 | 37.98 | 1,183 | 5.38 | 0 | 0.00 | 0.00 | 0.07 |
| 67 | 03-Feb | 63.02 | 63.50 | 63.02 | 63.20 | 63.18 | -3.94 | 37.98 | 472 | 2.15 | 0 | 0.00 | 0.00 | 0.03 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL