| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 87.78 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 54.54 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 6,009,900 | Low52 Date: 09-Mar-2026 | SHP: 73.27 / 0.0 / 0.02 / 26.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 75.55 / 53.0 | Month: 72.0 / 60.1 | Week: 78.39 / 61.5 | Day: 62.52 / 58.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 62.52 | 62.52 | 58.00 | 61.41 | 62.21 | 0.67 | 36.91 | 23 | 7.67 | 21 | 10.50 | 0.00 | 0 |
| 2 | 30-Mar | 60.00 | 64.90 | 60.00 | 61.00 | 61.23 | -1.58 | 36.00 | 2,820 | 940.00 | 1,652 | 826.00 | 0.01 | 10 |
| 3 | 27-Mar | 63.20 | 66.79 | 61.00 | 61.98 | 62.29 | -2.46 | 37.25 | 1,000 | 333.33 | 731 | 365.50 | 0.00 | 5 |
| 4 | 25-Mar | 62.00 | 65.50 | 56.10 | 63.54 | 62.40 | -0.35 | 38.19 | 1,345 | 448.33 | 977 | 488.50 | 0.01 | 6 |
| 5 | 24-Mar | 62.50 | 65.88 | 62.50 | 63.76 | 63.52 | 2.03 | 38.32 | 543 | 181.00 | 332 | 166.00 | 0.00 | 2 |
| 6 | 23-Mar | 67.00 | 67.00 | 62.40 | 62.49 | 63.67 | -3.70 | 37.56 | 844 | 281.33 | 571 | 285.50 | 0.00 | 4 |
| 7 | 20-Mar | 67.99 | 67.99 | 62.40 | 64.89 | 65.92 | 3.00 | 39.00 | 252 | 84.00 | 109 | 54.50 | 0.00 | 1 |
| 8 | 19-Mar | 63.31 | 64.89 | 62.99 | 63.00 | 63.08 | 0.00 | 37.00 | 1,259 | 419.67 | 1,057 | 528.50 | 0.01 | 7 |
| 9 | 18-Mar | 60.60 | 65.50 | 60.45 | 63.00 | 63.10 | 4.22 | 37.00 | 1,343 | 447.67 | 899 | 449.50 | 0.01 | 6 |
| 10 | 17-Mar | 64.00 | 64.85 | 60.45 | 60.45 | 61.47 | 0.12 | 36.33 | 259 | 86.33 | 168 | 84.00 | 0.00 | 1 |
| 11 | 16-Mar | 61.20 | 64.90 | 60.00 | 60.38 | 62.32 | -0.43 | 36.29 | 451 | 150.33 | 306 | 153.00 | 0.00 | 2 |
| 12 | 13-Mar | 65.60 | 65.60 | 60.40 | 60.64 | 61.21 | -4.56 | 36.44 | 472 | 157.33 | 288 | 144.00 | 0.00 | 2 |
| 13 | 12-Mar | 62.00 | 64.40 | 60.00 | 63.54 | 63.21 | -2.22 | 38.19 | 605 | 201.67 | 283 | 141.50 | 0.00 | 2 |
| 14 | 11-Mar | 63.00 | 64.98 | 62.50 | 64.98 | 62.78 | 5.47 | 39.05 | 22 | 7.33 | 18 | 9.00 | 0.00 | 0 |
| 15 | 10-Mar | 59.99 | 64.80 | 59.99 | 61.61 | 62.35 | 5.66 | 37.03 | 853 | 284.33 | 558 | 279.00 | 0.00 | 3 |
| 16 | 09-Mar | 61.00 | 70.00 | 54.54 | 58.31 | 62.40 | -5.95 | 35.04 | 6,532 | 2,177.33 | 3,857 | 1,928.50 | 0.02 | 24 |
| 17 | 06-Mar | 64.99 | 64.99 | 60.00 | 62.00 | 62.00 | -4.62 | 37.00 | 853 | 284.33 | 845 | 422.50 | 0.00 | 5 |
| 18 | 05-Mar | 64.90 | 65.00 | 57.04 | 65.00 | 62.90 | 0.15 | 39.00 | 41 | 13.67 | 12 | 6.00 | 0.00 | 0 |
| 19 | 04-Mar | 64.89 | 64.90 | 61.20 | 64.90 | 63.22 | 2.20 | 39.00 | 65 | 21.67 | 57 | 28.50 | 0.00 | 0 |
| 20 | 02-Mar | 64.00 | 65.70 | 63.50 | 63.50 | 63.62 | -4.25 | 38.16 | 154 | 51.33 | 121 | 60.50 | 0.00 | 1 |
| 21 | 27-Feb | 73.99 | 73.99 | 65.00 | 66.32 | 66.68 | 3.11 | 39.86 | 1,399 | 466.33 | 549 | 274.50 | 0.00 | 3 |
| 22 | 26-Feb | 64.20 | 66.50 | 64.20 | 64.32 | 64.33 | 1.68 | 38.66 | 141 | 47.00 | 86 | 43.00 | 0.00 | 1 |
| 23 | 25-Feb | 63.50 | 70.00 | 61.70 | 63.26 | 64.86 | 0.52 | 38.02 | 975 | 325.00 | 386 | 193.00 | 0.00 | 2 |
| 24 | 24-Feb | 65.20 | 69.99 | 61.50 | 62.93 | 63.58 | -3.53 | 37.82 | 286 | 95.33 | 156 | 78.00 | 0.00 | 1 |
| 25 | 23-Feb | 78.39 | 78.39 | 65.21 | 65.23 | 67.79 | -0.15 | 39.20 | 925 | 308.33 | 787 | 393.50 | 0.01 | 5 |
| 26 | 20-Feb | 63.00 | 66.00 | 56.01 | 65.33 | 61.62 | 2.87 | 39.26 | 212 | 70.67 | 195 | 97.50 | 0.00 | 1 |
| 27 | 19-Feb | 63.50 | 63.51 | 63.50 | 63.51 | 63.51 | 0.02 | 38.17 | 21 | 7.00 | 11 | 5.50 | 0.00 | 0 |
| 28 | 17-Feb | 64.20 | 67.39 | 63.50 | 63.50 | 63.63 | -1.09 | 38.16 | 86 | 28.67 | 60 | 30.00 | 0.00 | 0 |
| 29 | 16-Feb | 64.31 | 66.88 | 64.20 | 64.20 | 64.30 | 0.86 | 38.58 | 1,019 | 339.67 | 781 | 390.50 | 0.01 | 5 |
| 30 | 13-Feb | 65.40 | 65.40 | 63.60 | 63.65 | 65.19 | -2.68 | 38.25 | 110 | 36.67 | 104 | 52.00 | 0.00 | 1 |
| 31 | 12-Feb | 67.00 | 68.90 | 65.20 | 65.40 | 65.38 | -3.31 | 39.30 | 644 | 214.67 | 496 | 248.00 | 0.00 | 3 |
| 32 | 11-Feb | 67.90 | 67.90 | 65.00 | 67.64 | 66.63 | -1.17 | 40.65 | 182 | 60.67 | 143 | 71.50 | 0.00 | 1 |
| 33 | 10-Feb | 65.00 | 68.90 | 63.50 | 68.44 | 67.43 | 5.29 | 41.13 | 360 | 120.00 | 192 | 96.00 | 0.00 | 1 |
| 34 | 09-Feb | 60.20 | 70.00 | 60.20 | 65.00 | 66.45 | 0.98 | 39.00 | 378 | 126.00 | 182 | 91.00 | 0.00 | 1 |
| 35 | 06-Feb | 68.17 | 68.17 | 59.90 | 64.37 | 64.65 | -5.57 | 38.69 | 440 | 146.67 | 127 | 63.50 | 0.00 | 1 |
| 36 | 05-Feb | 66.40 | 69.01 | 64.70 | 68.17 | 67.25 | 5.74 | 40.97 | 2,010 | 670.00 | 1,196 | 598.00 | 0.01 | 7 |
| 37 | 04-Feb | 64.71 | 68.39 | 64.00 | 64.47 | 64.88 | -0.37 | 38.75 | 709 | 236.33 | 396 | 198.00 | 0.00 | 2 |
| 38 | 03-Feb | 64.76 | 68.88 | 62.41 | 64.71 | 64.53 | -0.08 | 38.89 | 304 | 101.33 | 218 | 109.00 | 0.00 | 1 |
| 39 | 02-Feb | 70.50 | 70.50 | 60.00 | 64.76 | 65.87 | -0.37 | 38.92 | 1,240 | 413.33 | 351 | 175.50 | 0.00 | 2 |
| 40 | 01-Feb | 65.00 | 69.11 | 62.10 | 65.00 | 64.07 | 3.17 | 39.00 | 632 | 210.67 | 201 | 100.50 | 0.00 | 1 |
| 41 | 30-Jan | 63.00 | 63.01 | 63.00 | 63.00 | 63.00 | 0.93 | 37.00 | 231 | 77.00 | 226 | 113.00 | 0.00 | 1 |
| 42 | 29-Jan | 59.00 | 63.00 | 59.00 | 62.42 | 60.75 | 1.74 | 37.51 | 360 | 120.00 | 341 | 170.50 | 0.00 | 2 |
| 43 | 28-Jan | 65.00 | 65.00 | 60.60 | 61.35 | 63.81 | -1.45 | 36.87 | 152 | 50.67 | 119 | 59.50 | 0.00 | 1 |
| 44 | 27-Jan | 68.40 | 68.40 | 60.00 | 62.25 | 63.54 | -3.67 | 37.41 | 992 | 330.67 | 318 | 159.00 | 0.00 | 2 |
| 45 | 23-Jan | 62.05 | 64.85 | 59.99 | 64.62 | 60.81 | 7.49 | 38.84 | 113 | 37.67 | 110 | 55.00 | 0.00 | 1 |
| 46 | 22-Jan | 55.00 | 65.00 | 55.00 | 60.12 | 61.70 | 0.37 | 36.13 | 1,322 | 440.67 | 430 | 215.00 | 0.00 | 3 |
| 47 | 21-Jan | 60.44 | 60.44 | 54.60 | 59.90 | 57.90 | -0.89 | 36.00 | 698 | 232.67 | 322 | 161.00 | 0.00 | 2 |
| 48 | 20-Jan | 62.05 | 64.80 | 59.50 | 60.44 | 61.98 | -4.55 | 36.32 | 267 | 89.00 | 141 | 70.50 | 0.00 | 1 |
| 49 | 19-Jan | 62.05 | 65.40 | 62.05 | 63.32 | 62.79 | 2.05 | 38.05 | 276 | 92.00 | 249 | 124.50 | 0.00 | 2 |
| 50 | 16-Jan | 65.91 | 65.91 | 61.00 | 62.05 | 62.51 | -5.86 | 37.29 | 1,001 | 333.67 | 594 | 297.00 | 0.00 | 4 |
| 51 | 14-Jan | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.50 | 39.61 | 3 | 1.00 | 3 | 1.50 | 0.00 | 0 |
| 52 | 13-Jan | 70.00 | 70.00 | 62.20 | 66.24 | 66.63 | -1.87 | 39.81 | 84 | 28.00 | 41 | 20.50 | 0.00 | 0 |
| 53 | 12-Jan | 64.11 | 67.50 | 62.00 | 67.50 | 63.25 | 5.80 | 40.57 | 47 | 15.67 | 42 | 21.00 | 0.00 | 0 |
| 54 | 09-Jan | 64.83 | 64.83 | 63.80 | 63.80 | 64.75 | 0.87 | 38.34 | 164 | 54.67 | 156 | 78.00 | 0.00 | 1 |
| 55 | 08-Jan | 65.00 | 65.50 | 63.25 | 63.25 | 63.93 | -2.69 | 38.01 | 783 | 261.00 | 582 | 291.00 | 0.00 | 4 |
| 56 | 07-Jan | 66.71 | 68.20 | 65.00 | 65.00 | 66.28 | -2.08 | 39.00 | 398 | 132.67 | 206 | 103.00 | 0.00 | 1 |
| 57 | 06-Jan | 67.78 | 69.99 | 65.00 | 66.38 | 66.64 | -1.59 | 39.89 | 299 | 99.67 | 287 | 143.50 | 0.00 | 2 |
| 58 | 05-Jan | 70.65 | 70.65 | 65.10 | 67.45 | 68.71 | -2.56 | 40.54 | 419 | 139.67 | 194 | 97.00 | 0.00 | 1 |
| 59 | 02-Jan | 71.00 | 71.00 | 67.55 | 69.22 | 68.92 | 6.85 | 41.60 | 3,702 | 1,234.00 | 1,761 | 880.50 | 0.01 | 11 |
| 60 | 01-Jan | 68.00 | 72.00 | 64.00 | 64.78 | 67.62 | -3.04 | 38.93 | 435 | 145.00 | 291 | 145.50 | 0.00 | 2 |
| 61 | 31-Dec | 67.53 | 67.53 | 65.00 | 66.81 | 65.80 | -0.58 | 40.15 | 167 | 55.67 | 104 | 52.00 | 0.00 | 1 |
| 62 | 30-Dec | 64.00 | 67.21 | 64.00 | 67.20 | 66.68 | -0.13 | 40.39 | 706 | 235.33 | 544 | 272.00 | 0.00 | 3 |
| 63 | 29-Dec | 64.00 | 67.80 | 63.50 | 67.29 | 65.21 | 0.91 | 40.44 | 135 | 45.00 | 116 | 58.00 | 0.00 | 1 |
| 64 | 26-Dec | 69.00 | 69.00 | 63.50 | 66.68 | 65.07 | -1.94 | 40.07 | 787 | 262.33 | 307 | 153.50 | 0.00 | 2 |
| 65 | 24-Dec | 65.50 | 68.00 | 65.50 | 68.00 | 66.75 | 2.10 | 40.00 | 2 | 0.67 | 1 | 0.50 | 0.00 | 0 |
| 66 | 23-Dec | 68.00 | 72.00 | 65.39 | 66.60 | 65.85 | -1.11 | 40.03 | 647 | 215.67 | 495 | 247.50 | 0.00 | 3 |
| 67 | 22-Dec | 61.50 | 69.99 | 61.50 | 67.35 | 67.16 | -0.52 | 40.48 | 300 | 100.00 | 155 | 77.50 | 0.00 | 1 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP