| 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: 63.39; Drift%: 4.72 |
| 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: 72.0 / 62.6 | Week: 70.4 / 58.6 | Day: 69.0 / 63.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 63.00 | 69.00 | 63.00 | 66.53 | 67.02 | -3.97 | 39.98 | 1,633 | 108.87 | 795 | 72.27 | 0.01 | 5 |
| 2 | 26-Aug | 69.88 | 69.88 | 63.50 | 69.28 | 68.99 | -0.86 | 41.64 | 305 | 20.33 | 191 | 17.36 | 0.00 | 1 |
| 3 | 25-Aug | 67.79 | 69.89 | 64.00 | 69.88 | 67.74 | 5.15 | 42.00 | 242 | 16.13 | 152 | 13.82 | 0.00 | 1 |
| 4 | 22-Aug | 68.14 | 68.14 | 65.00 | 66.46 | 66.67 | -0.51 | 39.94 | 175 | 11.67 | 93 | 8.45 | 0.00 | 1 |
| 5 | 21-Aug | 69.00 | 69.89 | 66.40 | 66.80 | 67.09 | -6.39 | 40.15 | 980 | 65.33 | 470 | 42.73 | 0.00 | 3 |
| 6 | 20-Aug | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.54 | 42.89 | 37 | 2.47 | 37 | 3.36 | 0.00 | 0 |
| 7 | 19-Aug | 76.80 | 76.80 | 70.00 | 71.75 | 71.96 | 2.71 | 43.12 | 3,222 | 214.80 | 1,971 | 179.18 | 0.01 | 12 |
| 8 | 18-Aug | 65.16 | 69.99 | 64.01 | 69.86 | 69.28 | 8.28 | 41.99 | 315 | 21.00 | 267 | 24.27 | 0.00 | 2 |
| 9 | 14-Aug | 65.80 | 70.40 | 63.95 | 64.52 | 65.09 | -1.92 | 38.78 | 570 | 38.00 | 285 | 25.91 | 0.00 | 2 |
| 10 | 13-Aug | 69.99 | 69.99 | 64.10 | 65.78 | 66.01 | 2.80 | 39.53 | 864 | 57.60 | 273 | 24.82 | 0.00 | 2 |
| 11 | 12-Aug | 58.60 | 64.00 | 58.60 | 63.99 | 63.54 | 9.20 | 38.46 | 1,882 | 125.47 | 1,138 | 103.45 | 0.01 | 7 |
| 12 | 11-Aug | 60.83 | 61.00 | 58.60 | 58.60 | 60.59 | -3.19 | 35.22 | 21 | 1.40 | 17 | 1.55 | 0.00 | 0 |
| 13 | 08-Aug | 59.00 | 63.50 | 59.00 | 60.53 | 61.80 | 2.13 | 36.38 | 452 | 30.13 | 306 | 27.82 | 0.00 | 2 |
| 14 | 07-Aug | 62.00 | 66.99 | 55.09 | 59.27 | 59.71 | -3.17 | 35.62 | 3,005 | 200.33 | 1,875 | 170.45 | 0.01 | 12 |
| 15 | 06-Aug | 62.00 | 63.39 | 60.64 | 61.21 | 61.51 | -4.12 | 36.79 | 682 | 45.47 | 586 | 53.27 | 0.00 | 4 |
| 16 | 05-Aug | 63.90 | 63.98 | 62.11 | 63.84 | 63.17 | -0.06 | 38.37 | 63 | 4.20 | 31 | 2.82 | 0.00 | 0 |
| 17 | 04-Aug | 62.54 | 65.80 | 62.54 | 63.88 | 64.36 | 1.65 | 38.39 | 90 | 6.00 | 88 | 8.00 | 0.00 | 1 |
| 18 | 01-Aug | 64.39 | 66.93 | 62.60 | 62.84 | 63.14 | -1.44 | 37.77 | 2,675 | 178.33 | 1,992 | 181.09 | 0.01 | 12 |
| 19 | 31-Jul | 67.74 | 69.50 | 63.71 | 63.76 | 64.30 | -4.94 | 38.32 | 15,089 | 1,005.93 | 14,109 | 1,282.64 | 0.09 | 88 |
| 20 | 30-Jul | 72.00 | 72.00 | 66.21 | 67.07 | 67.94 | -3.09 | 40.31 | 1,556 | 103.73 | 853 | 77.55 | 0.01 | 5 |
| 21 | 29-Jul | 69.00 | 69.50 | 63.58 | 69.21 | 68.21 | 4.47 | 41.59 | 1,046 | 69.73 | 824 | 74.91 | 0.01 | 5 |
| 22 | 28-Jul | 64.43 | 67.00 | 63.53 | 66.25 | 65.52 | 2.82 | 39.82 | 342 | 22.80 | 294 | 26.73 | 0.00 | 2 |
| 23 | 25-Jul | 64.21 | 66.90 | 64.20 | 64.43 | 65.21 | -0.15 | 38.72 | 286 | 19.07 | 240 | 21.82 | 0.00 | 1 |
| 24 | 24-Jul | 63.01 | 69.00 | 63.01 | 64.53 | 64.72 | -2.70 | 38.78 | 1,278 | 85.20 | 804 | 73.09 | 0.01 | 5 |
| 25 | 22-Jul | 65.20 | 66.90 | 65.20 | 66.32 | 65.78 | 2.93 | 39.86 | 2,010 | 134.00 | 1,280 | 116.36 | 0.01 | 8 |
| 26 | 21-Jul | 67.43 | 67.43 | 64.31 | 64.43 | 65.71 | 0.33 | 38.72 | 605 | 40.33 | 402 | 36.55 | 0.00 | 3 |
| 27 | 18-Jul | 65.00 | 68.00 | 62.60 | 64.22 | 63.94 | -1.73 | 38.60 | 108 | 7.20 | 72 | 6.55 | 0.00 | 0 |
| 28 | 17-Jul | 67.18 | 69.99 | 65.20 | 65.35 | 65.63 | -2.52 | 39.27 | 2,178 | 145.20 | 1,819 | 165.36 | 0.01 | 11 |
| 29 | 16-Jul | 71.37 | 71.37 | 65.45 | 67.04 | 67.83 | -1.38 | 40.29 | 2,125 | 141.67 | 1,496 | 136.00 | 0.01 | 9 |
| 30 | 15-Jul | 65.00 | 68.72 | 65.00 | 67.98 | 66.18 | 2.58 | 40.86 | 313 | 20.87 | 211 | 19.18 | 0.00 | 1 |
| 31 | 14-Jul | 68.79 | 68.79 | 65.20 | 66.27 | 67.07 | -0.32 | 39.83 | 14 | 0.93 | 10 | 0.91 | 0.00 | 0 |
| 32 | 11-Jul | 68.54 | 68.54 | 65.00 | 66.48 | 67.06 | 1.84 | 39.95 | 385 | 25.67 | 117 | 10.64 | 0.00 | 1 |
| 33 | 10-Jul | 68.59 | 68.93 | 65.16 | 65.28 | 65.95 | -4.83 | 39.23 | 372 | 24.80 | 212 | 19.27 | 0.00 | 1 |
| 34 | 09-Jul | 68.90 | 70.99 | 67.10 | 68.59 | 68.65 | -0.45 | 41.22 | 883 | 58.87 | 647 | 58.82 | 0.00 | 4 |
| 35 | 08-Jul | 65.20 | 69.80 | 65.20 | 68.90 | 68.62 | 2.97 | 41.41 | 333 | 22.20 | 326 | 29.64 | 0.00 | 2 |
| 36 | 07-Jul | 69.80 | 69.80 | 66.40 | 66.91 | 66.93 | -1.68 | 40.21 | 231 | 15.40 | 174 | 15.82 | 0.00 | 1 |
| 37 | 04-Jul | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -1.73 | 40.90 | 42 | 2.80 | 42 | 3.82 | 0.00 | 0 |
| 38 | 03-Jul | 68.20 | 71.39 | 67.40 | 69.25 | 69.33 | 1.70 | 41.62 | 386 | 25.73 | 241 | 21.91 | 0.00 | 2 |
| 39 | 02-Jul | 68.10 | 68.10 | 67.00 | 68.09 | 68.09 | -0.01 | 40.92 | 1,260 | 84.00 | 1,220 | 110.91 | 0.01 | 8 |
| 40 | 01-Jul | 68.00 | 68.20 | 66.00 | 68.10 | 67.56 | -0.31 | 40.93 | 1,037 | 69.13 | 529 | 48.09 | 0.00 | 3 |
| 41 | 30-Jun | 70.00 | 71.39 | 68.20 | 68.31 | 69.03 | -0.34 | 41.05 | 858 | 57.20 | 561 | 51.00 | 0.00 | 3 |
| 42 | 27-Jun | 68.00 | 73.60 | 67.61 | 68.54 | 68.64 | -3.45 | 41.19 | 1,485 | 99.00 | 960 | 87.27 | 0.01 | 6 |
| 43 | 26-Jun | 71.40 | 71.40 | 70.99 | 70.99 | 70.99 | 2.13 | 42.66 | 102 | 6.80 | 101 | 9.18 | 0.00 | 1 |
| 44 | 25-Jun | 65.87 | 69.51 | 65.87 | 69.51 | 69.06 | 5.00 | 41.77 | 826 | 55.07 | 723 | 65.73 | 0.00 | 5 |
| 45 | 24-Jun | 66.67 | 67.30 | 66.20 | 66.20 | 66.45 | -0.70 | 39.79 | 229 | 15.27 | 157 | 14.27 | 0.00 | 1 |
| 46 | 23-Jun | 69.50 | 69.50 | 66.20 | 66.67 | 66.25 | 0.71 | 40.07 | 670 | 44.67 | 631 | 57.36 | 0.00 | 4 |
| 47 | 20-Jun | 66.65 | 67.00 | 66.20 | 66.20 | 66.54 | -2.93 | 39.79 | 44 | 2.93 | 26 | 2.36 | 0.00 | 0 |
| 48 | 19-Jun | 69.20 | 72.55 | 68.20 | 68.20 | 68.25 | -1.45 | 40.99 | 1,806 | 120.40 | 1,674 | 152.18 | 0.01 | 10 |
| 49 | 18-Jun | 71.07 | 71.38 | 69.20 | 69.20 | 69.50 | -0.69 | 41.59 | 353 | 23.53 | 259 | 23.55 | 0.00 | 2 |
| 50 | 17-Jun | 76.00 | 76.00 | 69.60 | 69.68 | 71.02 | -4.70 | 41.88 | 3,442 | 229.47 | 1,734 | 157.64 | 0.01 | 11 |
| 51 | 16-Jun | 73.55 | 74.49 | 68.50 | 73.12 | 72.82 | 1.44 | 43.94 | 526 | 35.07 | 360 | 32.73 | 0.00 | 2 |
| 52 | 13-Jun | 73.29 | 73.29 | 67.05 | 72.08 | 71.30 | 2.99 | 43.32 | 1,135 | 75.67 | 555 | 50.45 | 0.00 | 3 |
| 53 | 12-Jun | 73.39 | 73.39 | 67.59 | 69.99 | 70.88 | -1.60 | 42.06 | 1,649 | 109.93 | 1,000 | 90.91 | 0.01 | 6 |
| 54 | 11-Jun | 71.75 | 71.76 | 68.51 | 71.13 | 70.49 | 4.07 | 42.75 | 1,869 | 124.60 | 1,056 | 96.00 | 0.01 | 7 |
| 55 | 10-Jun | 67.36 | 71.07 | 66.00 | 68.35 | 69.53 | 0.98 | 41.08 | 1,599 | 106.60 | 1,259 | 114.45 | 0.01 | 8 |
| 56 | 09-Jun | 67.65 | 67.69 | 64.60 | 67.69 | 67.00 | 4.99 | 40.68 | 1,818 | 121.20 | 1,790 | 162.73 | 0.00 | 11 |
| 57 | 06-Jun | 64.10 | 68.36 | 64.10 | 64.47 | 64.49 | -1.00 | 38.75 | 179 | 11.93 | 119 | 10.82 | 0.00 | 1 |
| 58 | 05-Jun | 64.00 | 66.00 | 64.00 | 65.12 | 64.97 | -2.59 | 39.14 | 394 | 26.27 | 379 | 34.45 | 0.00 | 2 |
| 59 | 04-Jun | 66.62 | 66.95 | 63.42 | 66.85 | 63.76 | 0.35 | 40.18 | 104 | 6.93 | 100 | 9.09 | 0.00 | 1 |
| 60 | 03-Jun | 66.00 | 70.00 | 66.00 | 66.62 | 68.99 | -3.24 | 40.04 | 117 | 7.80 | 109 | 9.91 | 0.00 | 1 |
| 61 | 02-Jun | 66.17 | 68.85 | 64.00 | 68.85 | 67.39 | 4.56 | 41.38 | 456 | 30.40 | 186 | 16.91 | 0.00 | 1 |
| 62 | 30-May | 67.20 | 67.20 | 64.00 | 65.85 | 65.91 | 2.89 | 39.58 | 1,114 | 74.27 | 511 | 46.45 | 0.00 | 3 |
| 63 | 29-May | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.50 | 38.00 | 15 | 1.00 | 15 | 1.36 | 0.00 | 0 |
| 64 | 28-May | 63.60 | 66.36 | 63.20 | 63.68 | 64.40 | 0.76 | 38.27 | 4,032 | 268.80 | 1,540 | 140.00 | 0.01 | 10 |
| 65 | 27-May | 64.53 | 67.75 | 63.20 | 63.20 | 63.31 | -2.06 | 37.98 | 1,457 | 97.13 | 1,306 | 118.73 | 0.01 | 8 |
| 66 | 26-May | 65.82 | 68.00 | 64.15 | 64.53 | 64.53 | -2.45 | 38.78 | 299 | 19.93 | 244 | 22.18 | 0.00 | 2 |
| 67 | 22-May | 66.17 | 66.17 | 63.02 | 66.15 | 64.32 | 4.97 | 39.76 | 1,268 | 84.53 | 1,111 | 101.00 | 0.01 | 7 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL