| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 236.7 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: 180.0; Drift%: 15.41 |
| Industry: Food Products | Face Value: 10 | Low52 Price: 135.49 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 119,375,841 | Low52 Date: 03-Mar-2025 | SHP: 42.61 / 8.46 / 6.91 / 41.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 192.5 / 135.49 | Month: 168.26 / 135.49 | Week: 218.49 / 197.7 | Day: 215.25 / 211.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 212.85 | 215.25 | 211.35 | 212.80 | 213.18 | -0.44 | 2,540.32 | 333,247 | 1.05 | 141,344 | 1.33 | 3.01 | 0.28 |
| 2 | 21-May | 214.11 | 217.39 | 212.31 | 213.73 | 214.69 | -0.76 | 2,551.42 | 388,558 | 1.23 | 149,465 | 1.40 | 3.21 | 0.30 |
| 3 | 20-May | 220.10 | 221.72 | 215.00 | 215.37 | 217.36 | -1.62 | 2,571.00 | 740,672 | 2.34 | 341,130 | 3.20 | 7.41 | 0.68 |
| 4 | 19-May | 215.00 | 221.10 | 212.41 | 218.92 | 216.85 | 2.06 | 2,613.38 | 1,134,875 | 3.59 | 584,739 | 5.49 | 12.68 | 1.17 |
| 5 | 16-May | 212.50 | 217.00 | 210.43 | 214.51 | 213.70 | 0.97 | 2,560.73 | 1,031,254 | 3.26 | 418,768 | 3.93 | 8.95 | 0.84 |
| 6 | 15-May | 211.50 | 218.49 | 209.10 | 212.45 | 214.61 | 0.96 | 2,536.14 | 1,782,558 | 5.63 | 754,208 | 7.08 | 16.19 | 1.51 |
| 7 | 14-May | 205.70 | 211.50 | 203.10 | 210.44 | 207.47 | 2.73 | 2,512.15 | 1,124,745 | 3.56 | 514,138 | 4.83 | 10.67 | 1.03 |
| 8 | 13-May | 201.10 | 205.60 | 198.60 | 204.84 | 203.04 | 1.53 | 2,445.29 | 896,182 | 2.83 | 333,096 | 3.13 | 6.76 | 0.66 |
| 9 | 12-May | 199.05 | 203.89 | 197.70 | 201.75 | 200.48 | 6.15 | 2,408.41 | 936,794 | 2.96 | 386,331 | 3.63 | 7.75 | 0.77 |
| 10 | 09-May | 188.00 | 193.13 | 186.94 | 190.06 | 189.74 | -2.60 | 2,268.86 | 1,272,007 | 4.02 | 513,783 | 4.82 | 9.75 | 1.03 |
| 11 | 08-May | 198.10 | 211.50 | 194.00 | 195.13 | 202.72 | -1.49 | 2,329.38 | 2,716,192 | 8.59 | 564,840 | 5.30 | 11.45 | 1.13 |
| 12 | 07-May | 193.50 | 203.28 | 192.38 | 198.09 | 197.95 | 1.37 | 2,364.72 | 1,981,289 | 6.26 | 351,531 | 3.30 | 6.96 | 0.70 |
| 13 | 06-May | 206.09 | 207.99 | 194.00 | 195.41 | 201.17 | -6.10 | 2,332.72 | 2,041,111 | 6.45 | 600,051 | 5.63 | 12.07 | 1.20 |
| 14 | 05-May | 186.50 | 212.70 | 186.00 | 208.10 | 204.01 | 14.33 | 2,484.21 | 12,087,709 | 38.21 | 2,038,045 | 19.13 | 41.58 | 4.07 |
| 15 | 02-May | 180.02 | 184.39 | 180.00 | 182.02 | 181.87 | 1.18 | 2,172.88 | 507,843 | 1.61 | 179,848 | 1.69 | 3.27 | 0.36 |
| 16 | 30-Apr | 184.00 | 184.00 | 179.00 | 179.89 | 180.95 | -1.43 | 2,147.45 | 316,345 | 1.00 | 139,575 | 1.31 | 2.53 | 0.28 |
| 17 | 29-Apr | 184.00 | 187.50 | 181.00 | 182.50 | 183.84 | -1.09 | 2,178.61 | 358,366 | 1.13 | 134,911 | 1.27 | 2.48 | 0.27 |
| 18 | 28-Apr | 186.00 | 187.52 | 182.80 | 184.52 | 184.85 | 0.12 | 2,202.72 | 342,362 | 1.08 | 131,668 | 1.24 | 2.43 | 0.26 |
| 19 | 25-Apr | 190.11 | 192.94 | 180.60 | 184.30 | 184.82 | -3.30 | 2,200.10 | 628,314 | 1.99 | 239,455 | 2.25 | 4.43 | 0.48 |
| 20 | 24-Apr | 190.00 | 192.70 | 188.23 | 190.59 | 190.87 | 0.07 | 2,275.18 | 425,759 | 1.35 | 181,101 | 1.70 | 3.46 | 0.36 |
| 21 | 23-Apr | 192.70 | 192.70 | 188.01 | 190.45 | 189.93 | -1.08 | 2,273.51 | 664,990 | 2.10 | 245,010 | 2.30 | 4.65 | 0.49 |
| 22 | 22-Apr | 185.60 | 193.60 | 184.11 | 192.53 | 189.81 | 3.95 | 2,298.34 | 834,638 | 2.64 | 336,339 | 3.16 | 6.38 | 0.67 |
| 23 | 21-Apr | 187.13 | 190.43 | 183.49 | 185.22 | 186.43 | -1.21 | 2,211.08 | 603,083 | 1.91 | 267,027 | 2.51 | 4.98 | 0.53 |
| 24 | 17-Apr | 185.99 | 189.00 | 184.63 | 187.49 | 187.03 | 0.87 | 2,238.18 | 387,589 | 1.23 | 146,371 | 1.37 | 2.74 | 0.29 |
| 25 | 16-Apr | 182.50 | 189.70 | 182.50 | 185.88 | 186.93 | 1.85 | 2,218.96 | 840,023 | 2.66 | 288,849 | 2.71 | 5.40 | 0.58 |
| 26 | 15-Apr | 184.50 | 185.00 | 181.25 | 182.50 | 182.62 | 0.01 | 2,178.61 | 431,760 | 1.36 | 149,859 | 1.41 | 2.74 | 0.30 |
| 27 | 11-Apr | 179.70 | 187.23 | 178.11 | 182.49 | 183.56 | 2.93 | 2,178.49 | 944,558 | 2.99 | 365,138 | 3.43 | 6.70 | 0.73 |
| 28 | 09-Apr | 176.00 | 178.60 | 173.05 | 177.30 | 175.90 | 0.68 | 2,116.53 | 398,069 | 1.26 | 106,509 | 1.00 | 1.87 | 0.21 |
| 29 | 08-Apr | 174.01 | 179.10 | 173.00 | 176.11 | 175.89 | 1.89 | 2,102.33 | 537,272 | 1.70 | 163,240 | 1.53 | 2.87 | 0.33 |
| 30 | 07-Apr | 155.25 | 174.40 | 154.15 | 172.84 | 167.71 | -0.42 | 2,063.29 | 886,312 | 2.80 | 303,415 | 2.85 | 5.09 | 0.61 |
| 31 | 04-Apr | 180.57 | 181.70 | 170.90 | 173.57 | 175.74 | -4.42 | 2,072.01 | 911,742 | 2.88 | 341,357 | 3.20 | 6.00 | 0.68 |
| 32 | 03-Apr | 171.00 | 185.00 | 169.94 | 181.60 | 180.77 | 7.60 | 2,167.87 | 4,126,567 | 13.04 | 906,620 | 8.51 | 16.39 | 1.81 |
| 33 | 02-Apr | 170.00 | 171.80 | 162.46 | 168.78 | 166.54 | -0.81 | 2,014.83 | 1,135,612 | 3.59 | 276,120 | 2.59 | 4.60 | 0.55 |
| 34 | 01-Apr | 151.00 | 171.80 | 151.00 | 170.15 | 163.53 | 13.85 | 2,031.18 | 2,779,989 | 8.79 | 809,813 | 7.60 | 13.24 | 1.62 |
| 35 | 28-Mar | 158.00 | 160.89 | 142.00 | 149.45 | 150.73 | -4.54 | 1,784.07 | 2,015,921 | 6.37 | 1,133,306 | 10.64 | 17.08 | 2.26 |
| 36 | 27-Mar | 153.00 | 158.90 | 153.00 | 156.55 | 156.64 | 2.13 | 1,868.83 | 1,371,643 | 4.34 | 678,391 | 6.37 | 10.63 | 1.35 |
| 37 | 26-Mar | 154.00 | 155.00 | 151.20 | 153.29 | 153.28 | 0.04 | 1,829.91 | 508,423 | 1.61 | 328,739 | 3.09 | 5.04 | 0.66 |
| 38 | 25-Mar | 159.00 | 159.90 | 152.41 | 153.23 | 155.18 | -3.22 | 1,829.20 | 611,104 | 1.93 | 371,622 | 3.49 | 5.77 | 0.74 |
| 39 | 24-Mar | 160.70 | 162.28 | 157.50 | 158.32 | 159.85 | -0.62 | 1,889.96 | 540,963 | 1.71 | 287,150 | 2.70 | 4.59 | 0.57 |
| 40 | 21-Mar | 156.00 | 161.74 | 154.37 | 159.30 | 159.32 | 2.45 | 1,901.66 | 630,031 | 1.99 | 273,933 | 2.57 | 4.36 | 0.55 |
| 41 | 20-Mar | 159.68 | 160.52 | 154.93 | 155.49 | 157.39 | -0.66 | 1,856.17 | 479,071 | 1.51 | 211,563 | 1.99 | 3.33 | 0.42 |
| 42 | 19-Mar | 155.50 | 164.40 | 155.30 | 156.53 | 158.45 | 0.32 | 1,868.59 | 890,957 | 2.82 | 286,348 | 2.69 | 4.54 | 0.57 |
| 43 | 18-Mar | 147.90 | 157.00 | 147.62 | 156.03 | 152.50 | 5.93 | 1,862.62 | 581,850 | 1.84 | 248,431 | 2.33 | 3.79 | 0.50 |
| 44 | 17-Mar | 152.75 | 154.05 | 146.20 | 147.29 | 150.27 | -3.33 | 1,758.29 | 542,532 | 1.71 | 332,633 | 3.12 | 5.00 | 0.66 |
| 45 | 13-Mar | 152.07 | 156.25 | 152.00 | 152.37 | 153.58 | -0.75 | 1,818.93 | 278,838 | 0.88 | 129,871 | 1.22 | 1.99 | 0.26 |
| 46 | 12-Mar | 159.05 | 160.99 | 153.00 | 153.52 | 155.46 | -3.86 | 1,832.66 | 431,726 | 1.36 | 258,255 | 2.42 | 4.01 | 0.52 |
| 47 | 11-Mar | 160.25 | 161.79 | 158.20 | 159.69 | 159.98 | -1.49 | 1,906.31 | 369,645 | 1.17 | 198,728 | 1.87 | 3.18 | 0.40 |
| 48 | 10-Mar | 162.00 | 164.24 | 159.58 | 162.11 | 162.33 | -0.41 | 1,935.20 | 556,054 | 1.76 | 313,616 | 2.94 | 5.09 | 0.63 |
| 49 | 07-Mar | 162.39 | 168.26 | 162.00 | 162.78 | 164.60 | -0.27 | 1,943.20 | 692,063 | 2.19 | 301,125 | 2.83 | 4.96 | 0.60 |
| 50 | 06-Mar | 149.70 | 165.20 | 149.70 | 163.22 | 158.13 | 9.66 | 1,948.45 | 1,063,745 | 3.36 | 379,451 | 3.56 | 6.00 | 0.76 |
| 51 | 05-Mar | 145.80 | 150.45 | 144.42 | 148.84 | 148.57 | 1.64 | 1,776.79 | 541,038 | 1.71 | 306,910 | 2.88 | 4.56 | 0.61 |
| 52 | 04-Mar | 138.00 | 148.66 | 136.05 | 146.44 | 145.91 | 3.62 | 1,748.14 | 642,456 | 2.03 | 336,233 | 3.16 | 4.91 | 0.67 |
| 53 | 03-Mar | 145.10 | 147.03 | 135.49 | 141.32 | 139.51 | -2.14 | 1,687.02 | 605,969 | 1.92 | 305,792 | 2.87 | 4.27 | 0.61 |
| 54 | 28-Feb | 151.90 | 151.90 | 143.11 | 144.41 | 146.51 | -5.50 | 1,723.91 | 351,592 | 1.11 | 181,284 | 1.70 | 2.66 | 0.36 |
| 55 | 27-Feb | 154.36 | 156.59 | 150.32 | 152.82 | 152.97 | -0.66 | 1,824.30 | 347,428 | 1.10 | 204,312 | 1.92 | 3.13 | 0.41 |
| 56 | 25-Feb | 155.10 | 157.00 | 152.75 | 153.84 | 155.17 | -0.65 | 1,836.48 | 188,024 | 0.59 | 79,065 | 0.74 | 1.23 | 0.16 |
| 57 | 24-Feb | 155.05 | 158.00 | 152.90 | 154.85 | 155.25 | -1.19 | 1,848.53 | 232,446 | 0.73 | 109,241 | 1.03 | 1.70 | 0.22 |
| 58 | 21-Feb | 159.70 | 163.59 | 155.84 | 156.71 | 157.81 | -2.07 | 1,870.74 | 433,492 | 1.37 | 289,934 | 2.72 | 4.58 | 0.58 |
| 59 | 20-Feb | 160.00 | 162.80 | 157.61 | 160.03 | 160.54 | 1.72 | 1,910.37 | 249,538 | 0.79 | 131,556 | 1.24 | 2.11 | 0.26 |
| 60 | 19-Feb | 151.00 | 160.78 | 149.98 | 157.32 | 156.93 | 3.54 | 1,878.02 | 464,751 | 1.47 | 173,526 | 1.63 | 2.72 | 0.35 |
| 61 | 18-Feb | 158.65 | 160.15 | 151.15 | 151.94 | 153.66 | -3.95 | 1,813.80 | 406,643 | 1.29 | 256,842 | 2.41 | 3.95 | 0.51 |
| 62 | 17-Feb | 161.08 | 162.25 | 155.00 | 158.19 | 158.26 | -1.80 | 1,888.41 | 398,831 | 1.26 | 166,523 | 1.56 | 2.64 | 0.33 |
| 63 | 14-Feb | 167.10 | 168.15 | 159.00 | 161.09 | 161.60 | -3.49 | 1,923.03 | 250,673 | 0.79 | 123,155 | 1.16 | 1.99 | 0.25 |
| 64 | 13-Feb | 168.40 | 169.98 | 166.15 | 166.91 | 168.26 | -0.09 | 1,992.50 | 187,322 | 0.59 | 82,776 | 0.78 | 1.39 | 0.17 |
| 65 | 12-Feb | 167.71 | 168.97 | 160.60 | 167.06 | 164.78 | -0.39 | 1,994.29 | 269,888 | 0.85 | 112,001 | 1.05 | 1.85 | 0.22 |
| 66 | 11-Feb | 174.00 | 174.01 | 166.40 | 167.71 | 169.29 | -2.76 | 2,002.05 | 221,681 | 0.70 | 114,475 | 1.07 | 1.94 | 0.23 |
| 67 | 10-Feb | 174.08 | 175.90 | 170.17 | 172.47 | 172.19 | -0.92 | 2,058.88 | 296,045 | 0.94 | 184,324 | 1.73 | 3.17 | 0.37 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND