| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 44.1 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 6,009,900 | Low52 Date: 18-Oct-2024 | SHP: 73.27 / 0.0 / 0.02 / 26.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 75.55 / 53.0 | Month: 69.89 / 60.05 | Week: 71.39 / 66.0 | Day: 68.54 / 65.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 68.54 | 68.54 | 65.00 | 66.48 | 67.06 | 1.84 | 39.95 | 385 | 24.06 | 117 | 7.31 | 0.00 | 1 |
| 2 | 10-Jul | 68.59 | 68.93 | 65.16 | 65.28 | 65.95 | -4.83 | 39.23 | 372 | 23.25 | 212 | 13.25 | 0.00 | 1 |
| 3 | 09-Jul | 68.90 | 70.99 | 67.10 | 68.59 | 68.65 | -0.45 | 41.22 | 883 | 55.19 | 647 | 40.44 | 0.00 | 4 |
| 4 | 08-Jul | 65.20 | 69.80 | 65.20 | 68.90 | 68.62 | 2.97 | 41.41 | 333 | 20.81 | 326 | 20.38 | 0.00 | 2 |
| 5 | 07-Jul | 69.80 | 69.80 | 66.40 | 66.91 | 66.93 | -1.68 | 40.21 | 231 | 14.44 | 174 | 10.88 | 0.00 | 1 |
| 6 | 04-Jul | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -1.73 | 40.90 | 42 | 2.63 | 42 | 2.63 | 0.00 | 0 |
| 7 | 03-Jul | 68.20 | 71.39 | 67.40 | 69.25 | 69.33 | 1.70 | 41.62 | 386 | 24.13 | 241 | 15.06 | 0.00 | 2 |
| 8 | 02-Jul | 68.10 | 68.10 | 67.00 | 68.09 | 68.09 | -0.01 | 40.92 | 1,260 | 78.75 | 1,220 | 76.25 | 0.01 | 8 |
| 9 | 01-Jul | 68.00 | 68.20 | 66.00 | 68.10 | 67.56 | -0.31 | 40.93 | 1,037 | 64.81 | 529 | 33.06 | 0.00 | 3 |
| 10 | 30-Jun | 70.00 | 71.39 | 68.20 | 68.31 | 69.03 | -0.34 | 41.05 | 858 | 53.63 | 561 | 35.06 | 0.00 | 3 |
| 11 | 27-Jun | 68.00 | 73.60 | 67.61 | 68.54 | 68.64 | -3.45 | 41.19 | 1,485 | 92.81 | 960 | 60.00 | 0.01 | 6 |
| 12 | 26-Jun | 71.40 | 71.40 | 70.99 | 70.99 | 70.99 | 2.13 | 42.66 | 102 | 6.38 | 101 | 6.31 | 0.00 | 1 |
| 13 | 25-Jun | 65.87 | 69.51 | 65.87 | 69.51 | 69.06 | 5.00 | 41.77 | 826 | 51.63 | 723 | 45.19 | 0.00 | 5 |
| 14 | 24-Jun | 66.67 | 67.30 | 66.20 | 66.20 | 66.45 | -0.70 | 39.79 | 229 | 14.31 | 157 | 9.81 | 0.00 | 1 |
| 15 | 23-Jun | 69.50 | 69.50 | 66.20 | 66.67 | 66.25 | 0.71 | 40.07 | 670 | 41.88 | 631 | 39.44 | 0.00 | 4 |
| 16 | 20-Jun | 66.65 | 67.00 | 66.20 | 66.20 | 66.54 | -2.93 | 39.79 | 44 | 2.75 | 26 | 1.63 | 0.00 | 0 |
| 17 | 19-Jun | 69.20 | 72.55 | 68.20 | 68.20 | 68.25 | -1.45 | 40.99 | 1,806 | 112.88 | 1,674 | 104.63 | 0.01 | 10 |
| 18 | 18-Jun | 71.07 | 71.38 | 69.20 | 69.20 | 69.50 | -0.69 | 41.59 | 353 | 22.06 | 259 | 16.19 | 0.00 | 2 |
| 19 | 17-Jun | 76.00 | 76.00 | 69.60 | 69.68 | 71.02 | -4.70 | 41.88 | 3,442 | 215.13 | 1,734 | 108.38 | 0.01 | 11 |
| 20 | 16-Jun | 73.55 | 74.49 | 68.50 | 73.12 | 72.82 | 1.44 | 43.94 | 526 | 32.88 | 360 | 22.50 | 0.00 | 2 |
| 21 | 13-Jun | 73.29 | 73.29 | 67.05 | 72.08 | 71.30 | 2.99 | 43.32 | 1,135 | 70.94 | 555 | 34.69 | 0.00 | 3 |
| 22 | 12-Jun | 73.39 | 73.39 | 67.59 | 69.99 | 70.88 | -1.60 | 42.06 | 1,649 | 103.06 | 1,000 | 62.50 | 0.01 | 6 |
| 23 | 11-Jun | 71.75 | 71.76 | 68.51 | 71.13 | 70.49 | 4.07 | 42.75 | 1,869 | 116.81 | 1,056 | 66.00 | 0.01 | 7 |
| 24 | 10-Jun | 67.36 | 71.07 | 66.00 | 68.35 | 69.53 | 0.98 | 41.08 | 1,599 | 99.94 | 1,259 | 78.69 | 0.01 | 8 |
| 25 | 09-Jun | 67.65 | 67.69 | 64.60 | 67.69 | 67.00 | 4.99 | 40.68 | 1,818 | 113.63 | 1,790 | 111.88 | 0.00 | 11 |
| 26 | 06-Jun | 64.10 | 68.36 | 64.10 | 64.47 | 64.49 | -1.00 | 38.75 | 179 | 11.19 | 119 | 7.44 | 0.00 | 1 |
| 27 | 05-Jun | 64.00 | 66.00 | 64.00 | 65.12 | 64.97 | -2.59 | 39.14 | 394 | 24.63 | 379 | 23.69 | 0.00 | 2 |
| 28 | 04-Jun | 66.62 | 66.95 | 63.42 | 66.85 | 63.76 | 0.35 | 40.18 | 104 | 6.50 | 100 | 6.25 | 0.00 | 1 |
| 29 | 03-Jun | 66.00 | 70.00 | 66.00 | 66.62 | 68.99 | -3.24 | 40.04 | 117 | 7.31 | 109 | 6.81 | 0.00 | 1 |
| 30 | 02-Jun | 66.17 | 68.85 | 64.00 | 68.85 | 67.39 | 4.56 | 41.38 | 456 | 28.50 | 186 | 11.63 | 0.00 | 1 |
| 31 | 30-May | 67.20 | 67.20 | 64.00 | 65.85 | 65.91 | 2.89 | 39.58 | 1,114 | 69.63 | 511 | 31.94 | 0.00 | 3 |
| 32 | 29-May | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.50 | 38.00 | 15 | 0.94 | 15 | 0.94 | 0.00 | 0 |
| 33 | 28-May | 63.60 | 66.36 | 63.20 | 63.68 | 64.40 | 0.76 | 38.27 | 4,032 | 252.00 | 1,540 | 96.25 | 0.01 | 10 |
| 34 | 27-May | 64.53 | 67.75 | 63.20 | 63.20 | 63.31 | -2.06 | 37.98 | 1,457 | 91.06 | 1,306 | 81.63 | 0.01 | 8 |
| 35 | 26-May | 65.82 | 68.00 | 64.15 | 64.53 | 64.53 | -2.45 | 38.78 | 299 | 18.69 | 244 | 15.25 | 0.00 | 2 |
| 36 | 22-May | 66.17 | 66.17 | 63.02 | 66.15 | 64.32 | 4.97 | 39.76 | 1,268 | 79.25 | 1,111 | 69.44 | 0.01 | 7 |
| 37 | 21-May | 63.10 | 65.20 | 62.20 | 63.02 | 63.25 | -3.39 | 37.87 | 277 | 17.31 | 119 | 7.44 | 0.00 | 1 |
| 38 | 20-May | 67.60 | 69.89 | 65.00 | 65.23 | 66.86 | -3.29 | 39.20 | 1,112 | 69.50 | 714 | 44.63 | 0.00 | 4 |
| 39 | 19-May | 65.95 | 67.46 | 65.00 | 67.45 | 66.32 | 4.98 | 40.54 | 446 | 27.88 | 215 | 13.44 | 0.00 | 1 |
| 40 | 16-May | 64.20 | 66.60 | 64.20 | 64.25 | 65.32 | 0.90 | 38.61 | 1,365 | 85.31 | 1,145 | 71.56 | 0.01 | 7 |
| 41 | 15-May | 66.50 | 66.50 | 63.00 | 63.68 | 63.80 | -3.95 | 38.27 | 1,424 | 89.00 | 782 | 48.88 | 0.00 | 5 |
| 42 | 14-May | 66.82 | 67.00 | 63.20 | 66.30 | 64.95 | 1.58 | 39.85 | 476 | 29.75 | 265 | 16.56 | 0.00 | 2 |
| 43 | 13-May | 67.38 | 67.38 | 63.00 | 65.27 | 64.58 | 1.64 | 39.23 | 333 | 20.81 | 176 | 11.00 | 0.00 | 1 |
| 44 | 12-May | 63.90 | 66.32 | 60.06 | 64.22 | 65.10 | 1.66 | 38.60 | 3,421 | 213.81 | 2,704 | 169.00 | 0.02 | 17 |
| 45 | 09-May | 62.89 | 63.90 | 60.05 | 63.17 | 61.59 | -0.05 | 37.96 | 1,241 | 77.56 | 539 | 33.69 | 0.00 | 3 |
| 46 | 08-May | 63.85 | 64.99 | 63.20 | 63.20 | 63.73 | -0.96 | 37.98 | 453 | 28.31 | 452 | 28.25 | 0.00 | 3 |
| 47 | 07-May | 62.99 | 67.00 | 62.99 | 63.81 | 63.93 | -3.76 | 38.35 | 796 | 49.75 | 342 | 21.38 | 0.00 | 2 |
| 48 | 06-May | 68.90 | 68.90 | 66.25 | 66.30 | 66.27 | -0.61 | 39.85 | 1,990 | 124.38 | 1,890 | 118.13 | 0.01 | 12 |
| 49 | 05-May | 68.85 | 69.10 | 66.20 | 66.71 | 66.89 | -2.63 | 40.09 | 1,397 | 87.31 | 691 | 43.19 | 0.00 | 4 |
| 50 | 02-May | 68.00 | 68.99 | 67.33 | 68.51 | 68.50 | 0.75 | 41.17 | 462 | 28.88 | 461 | 28.81 | 0.00 | 3 |
| 51 | 30-Apr | 66.65 | 68.00 | 65.07 | 68.00 | 66.68 | 0.83 | 40.00 | 658 | 41.13 | 633 | 39.56 | 0.00 | 4 |
| 52 | 29-Apr | 70.04 | 72.60 | 66.71 | 67.44 | 68.91 | -3.24 | 40.53 | 1,739 | 108.69 | 1,399 | 87.44 | 0.01 | 9 |
| 53 | 28-Apr | 69.55 | 72.55 | 69.55 | 69.70 | 70.20 | 0.22 | 41.89 | 219 | 13.69 | 151 | 9.44 | 0.00 | 1 |
| 54 | 25-Apr | 69.00 | 73.00 | 68.50 | 69.55 | 70.29 | -3.51 | 41.80 | 1,391 | 86.94 | 1,055 | 65.94 | 0.01 | 7 |
| 55 | 24-Apr | 75.00 | 76.00 | 71.20 | 72.08 | 72.41 | -0.51 | 43.32 | 1,731 | 108.19 | 566 | 35.38 | 0.00 | 4 |
| 56 | 23-Apr | 75.80 | 79.00 | 72.20 | 72.45 | 73.17 | -4.68 | 43.54 | 2,850 | 178.13 | 1,878 | 117.38 | 0.01 | 12 |
| 57 | 22-Apr | 75.90 | 82.90 | 75.87 | 76.01 | 76.48 | -4.83 | 45.68 | 5,401 | 337.56 | 2,600 | 162.50 | 0.02 | 16 |
| 58 | 21-Apr | 83.25 | 83.25 | 76.11 | 79.87 | 78.95 | 0.60 | 48.00 | 4,018 | 251.13 | 2,579 | 161.19 | 0.02 | 16 |
| 59 | 17-Apr | 75.61 | 81.00 | 75.61 | 79.39 | 78.71 | -0.25 | 47.71 | 3,347 | 209.19 | 2,302 | 143.88 | 0.02 | 14 |
| 60 | 16-Apr | 80.56 | 84.00 | 78.50 | 79.59 | 82.34 | -1.20 | 47.83 | 4,074 | 254.63 | 2,890 | 180.63 | 0.02 | 18 |
| 61 | 15-Apr | 76.00 | 82.40 | 71.83 | 80.56 | 80.35 | 7.54 | 48.42 | 7,454 | 465.88 | 4,883 | 305.19 | 0.04 | 30 |
| 62 | 11-Apr | 76.50 | 76.84 | 67.80 | 74.91 | 75.88 | 7.23 | 45.02 | 6,829 | 426.81 | 6,106 | 381.63 | 0.05 | 38 |
| 63 | 09-Apr | 66.40 | 71.90 | 64.00 | 69.86 | 69.72 | 4.28 | 41.99 | 1,541 | 96.31 | 1,274 | 79.63 | 0.01 | 8 |
| 64 | 08-Apr | 68.00 | 69.80 | 65.76 | 66.99 | 68.25 | 1.87 | 40.26 | 569 | 35.56 | 391 | 24.44 | 0.00 | 2 |
| 65 | 07-Apr | 58.45 | 68.75 | 58.45 | 65.76 | 65.11 | 5.18 | 39.52 | 1,211 | 75.69 | 896 | 56.00 | 0.01 | 6 |
| 66 | 03-Apr | 64.30 | 64.30 | 62.20 | 62.52 | 62.84 | -2.77 | 37.57 | 348 | 21.75 | 188 | 11.75 | 0.00 | 1 |
| 67 | 01-Apr | 61.20 | 64.30 | 60.90 | 64.30 | 61.42 | 5.00 | 38.64 | 1,076 | 67.25 | 1,008 | 63.00 | 0.01 | 6 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL