| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 670.33 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: 587.89 | Low52 Price: 523.33 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 1,087,828,245 | Low52 Date: 28-Feb-2025 | SHP: 68.81 / 12.24 / 11.85 / 7.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 1,906.0 / 1,570.0 | Month: 1,845.0 / 570.0 | Week: 614.05 / 581.4 | Day: 589.9 / 580.25 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 586.00 | 589.90 | 580.25 | 588.30 | 587.52 | 1.00 | 63,996.94 | 882,672 | 9.95 | 467,040 | 10.32 | 27.44 | 61 |
| 2 | 11-Nov | 580.95 | 583.70 | 574.40 | 582.50 | 580.30 | 0.43 | 63,366.00 | 402,988 | 4.54 | 186,738 | 4.13 | 10.84 | 24 |
| 3 | 10-Nov | 579.95 | 584.40 | 576.70 | 580.00 | 579.82 | 0.19 | 63,094.00 | 1,155,667 | 13.03 | 591,690 | 13.07 | 34.31 | 76 |
| 4 | 07-Nov | 573.30 | 580.00 | 565.80 | 578.90 | 575.07 | 1.03 | 62,974.38 | 952,756 | 10.74 | 454,756 | 10.05 | 26.15 | 59 |
| 5 | 06-Nov | 576.00 | 582.60 | 567.25 | 573.00 | 575.07 | -0.44 | 62,332.00 | 1,036,633 | 11.69 | 354,403 | 7.83 | 20.38 | 46 |
| 6 | 04-Nov | 582.05 | 582.50 | 572.05 | 575.55 | 575.33 | -0.45 | 62,609.95 | 1,205,332 | 13.59 | 645,137 | 14.26 | 37.12 | 83 |
| 7 | 03-Nov | 606.95 | 606.95 | 565.05 | 578.15 | 577.03 | -4.03 | 62,892.79 | 9,149,046 | 103.15 | 3,219,156 | 71.14 | 185.75 | 414 |
| 8 | 31-Oct | 612.80 | 614.05 | 601.35 | 602.40 | 607.43 | -1.17 | 65,530.77 | 707,902 | 7.98 | 274,237 | 6.06 | 16.66 | 35 |
| 9 | 30-Oct | 605.05 | 613.40 | 603.25 | 609.55 | 608.99 | 0.80 | 66,308.57 | 1,000,569 | 11.28 | 393,849 | 8.70 | 23.99 | 51 |
| 10 | 29-Oct | 593.00 | 606.95 | 592.00 | 604.70 | 602.08 | 1.86 | 65,780.97 | 1,773,586 | 20.00 | 906,617 | 20.03 | 54.59 | 117 |
| 11 | 28-Oct | 590.50 | 595.70 | 588.70 | 593.65 | 591.86 | 0.53 | 64,578.92 | 656,009 | 7.40 | 214,270 | 4.73 | 12.68 | 28 |
| 12 | 27-Oct | 582.90 | 591.65 | 581.40 | 590.50 | 588.33 | 1.64 | 64,236.26 | 629,426 | 7.10 | 260,465 | 5.76 | 15.32 | 34 |
| 13 | 24-Oct | 591.65 | 596.00 | 579.00 | 580.95 | 584.21 | -2.13 | 63,197.38 | 540,478 | 6.09 | 244,712 | 5.41 | 14.30 | 32 |
| 14 | 23-Oct | 588.75 | 598.35 | 585.80 | 593.60 | 593.78 | 0.83 | 64,573.48 | 1,826,678 | 20.60 | 1,206,489 | 26.66 | 71.64 | 155 |
| 15 | 21-Oct | 593.00 | 594.15 | 587.10 | 588.70 | 589.65 | -0.26 | 64,040.45 | 88,692 | 1.00 | 45,253 | 1.00 | 2.67 | 6 |
| 16 | 20-Oct | 591.30 | 594.00 | 587.00 | 590.25 | 590.16 | 0.41 | 64,209.06 | 254,332 | 2.87 | 87,702 | 1.94 | 5.18 | 11 |
| 17 | 17-Oct | 587.20 | 596.20 | 584.10 | 587.85 | 590.84 | -0.34 | 63,947.98 | 1,918,582 | 21.63 | 1,084,282 | 23.96 | 64.06 | 140 |
| 18 | 16-Oct | 584.60 | 593.45 | 583.10 | 589.85 | 588.96 | 0.90 | 64,165.55 | 590,961 | 6.66 | 256,894 | 5.68 | 15.13 | 33 |
| 19 | 15-Oct | 583.00 | 589.35 | 580.10 | 584.60 | 585.42 | 0.17 | 63,594.44 | 556,159 | 6.27 | 362,969 | 8.02 | 21.25 | 47 |
| 20 | 14-Oct | 587.80 | 591.00 | 576.95 | 583.60 | 585.63 | -1.05 | 63,485.66 | 383,700 | 4.33 | 172,693 | 3.82 | 10.11 | 22 |
| 21 | 13-Oct | 590.00 | 594.05 | 581.85 | 589.80 | 588.19 | -0.72 | 64,160.11 | 553,234 | 6.24 | 218,489 | 4.83 | 12.85 | 28 |
| 22 | 10-Oct | 592.00 | 598.35 | 589.00 | 594.10 | 594.64 | -0.08 | 64,627.88 | 295,918 | 3.34 | 142,395 | 3.15 | 8.47 | 18 |
| 23 | 09-Oct | 597.00 | 600.50 | 591.60 | 594.55 | 595.37 | -0.61 | 64,676.83 | 793,782 | 8.95 | 382,286 | 8.45 | 22.76 | 49 |
| 24 | 08-Oct | 596.95 | 599.90 | 593.10 | 598.20 | 596.76 | 0.16 | 65,073.89 | 185,683 | 2.09 | 78,725 | 1.74 | 4.70 | 10 |
| 25 | 07-Oct | 599.00 | 603.00 | 591.00 | 597.25 | 597.00 | -0.05 | 64,970.54 | 413,182 | 4.66 | 190,442 | 4.21 | 11.00 | 25 |
| 26 | 06-Oct | 587.00 | 600.95 | 583.50 | 597.55 | 596.14 | 1.55 | 65,003.18 | 902,590 | 10.18 | 285,475 | 6.31 | 17.02 | 37 |
| 27 | 03-Oct | 576.10 | 591.05 | 576.10 | 588.45 | 584.76 | 1.29 | 64,013.25 | 730,453 | 8.24 | 286,757 | 6.34 | 16.77 | 37 |
| 28 | 01-Oct | 575.80 | 584.35 | 567.80 | 580.95 | 577.56 | 0.89 | 63,197.38 | 833,268 | 9.39 | 357,902 | 7.91 | 20.67 | 46 |
| 29 | 30-Sep | 597.20 | 600.90 | 570.00 | 575.80 | 583.32 | -3.57 | 62,637.15 | 1,252,621 | 14.12 | 511,084 | 11.29 | 29.81 | 66 |
| 30 | 29-Sep | 590.00 | 603.10 | 587.80 | 597.10 | 597.53 | 1.38 | 64,954.22 | 615,370 | 6.94 | 200,525 | 4.43 | 11.98 | 26 |
| 31 | 26-Sep | 596.60 | 598.90 | 586.70 | 589.00 | 591.84 | -1.83 | 64,073.00 | 450,394 | 5.08 | 222,926 | 4.93 | 13.19 | 29 |
| 32 | 25-Sep | 600.00 | 604.60 | 597.00 | 600.00 | 599.31 | -0.13 | 65,269.00 | 648,680 | 7.31 | 313,191 | 6.92 | 18.77 | 40 |
| 33 | 24-Sep | 600.00 | 605.80 | 596.00 | 600.80 | 600.77 | 0.17 | 65,356.72 | 595,726 | 6.72 | 227,047 | 5.02 | 13.64 | 29 |
| 34 | 23-Sep | 596.50 | 603.30 | 596.50 | 599.80 | 599.98 | 0.40 | 65,247.94 | 2,129,544 | 24.01 | 1,564,219 | 34.57 | 93.85 | 201 |
| 35 | 22-Sep | 608.00 | 608.10 | 592.10 | 597.40 | 598.59 | -1.89 | 64,986.86 | 1,043,197 | 11.76 | 509,583 | 11.26 | 30.50 | 66 |
| 36 | 19-Sep | 607.00 | 614.90 | 605.90 | 608.90 | 609.87 | 0.48 | 66,237.86 | 1,423,136 | 16.05 | 664,539 | 14.68 | 40.53 | 86 |
| 37 | 18-Sep | 602.30 | 607.00 | 600.20 | 606.00 | 602.49 | 0.61 | 65,922.00 | 1,437,044 | 16.20 | 1,011,494 | 22.35 | 60.94 | 134 |
| 38 | 17-Sep | 600.00 | 604.40 | 595.70 | 602.30 | 598.61 | 0.33 | 65,519.90 | 1,274,555 | 14.37 | 723,325 | 15.98 | 43.30 | 96 |
| 39 | 16-Sep | 599.00 | 601.70 | 595.50 | 600.30 | 599.47 | 0.22 | 65,302.33 | 496,016 | 5.59 | 241,027 | 5.33 | 14.45 | 32 |
| 40 | 15-Sep | 590.60 | 601.90 | 589.50 | 599.00 | 596.45 | 1.06 | 65,160.00 | 815,908 | 9.20 | 286,442 | 6.33 | 17.08 | 38 |
| 41 | 12-Sep | 598.80 | 602.00 | 585.60 | 592.70 | 592.01 | -1.04 | 64,475.58 | 1,047,249 | 11.81 | 477,268 | 10.55 | 28.25 | 63 |
| 42 | 11-Sep | 602.70 | 603.50 | 589.50 | 598.90 | 596.44 | -66.76 | 65,150.03 | 2,427,699 | 27.37 | 835,256 | 18.46 | 49.82 | 111 |
| 43 | 10-Sep | 1,810.00 | 1,810.00 | 1,788.00 | 1,802.00 | 1,798.95 | -0.01 | 196,026.00 | 286,019 | 3.22 | 154,408 | 3.41 | 27.78 | 61 |
| 44 | 09-Sep | 1,802.00 | 1,807.90 | 1,790.00 | 1,802.10 | 1,799.59 | 0.23 | 196,037.53 | 229,745 | 2.59 | 118,981 | 2.63 | 21.41 | 47 |
| 45 | 08-Sep | 1,794.90 | 1,802.90 | 1,790.00 | 1,798.00 | 1,797.15 | 0.49 | 195,591.00 | 137,418 | 1.55 | 63,314 | 1.40 | 11.38 | 25 |
| 46 | 05-Sep | 1,807.00 | 1,816.10 | 1,781.60 | 1,789.20 | 1,794.37 | -1.17 | 194,634.23 | 327,517 | 3.69 | 163,347 | 3.61 | 29.31 | 65 |
| 47 | 04-Sep | 1,844.90 | 1,845.00 | 1,803.00 | 1,810.40 | 1,822.71 | -0.34 | 196,940.43 | 538,870 | 6.08 | 274,774 | 6.07 | 50.08 | 109 |
| 48 | 03-Sep | 1,811.00 | 1,822.00 | 1,794.80 | 1,816.50 | 1,811.06 | 0.65 | 197,604.00 | 499,862 | 5.64 | 223,541 | 4.94 | 40.48 | 89 |
| 49 | 02-Sep | 1,804.00 | 1,815.00 | 1,792.20 | 1,804.80 | 1,805.13 | 0.61 | 196,331.24 | 313,790 | 3.54 | 163,633 | 3.62 | 29.54 | 65 |
| 50 | 01-Sep | 1,793.90 | 1,803.00 | 1,775.70 | 1,793.80 | 1,791.27 | 0.91 | 195,134.63 | 219,101 | 2.47 | 90,308 | 2.00 | 16.18 | 36 |
| 51 | 29-Aug | 1,780.00 | 1,796.40 | 1,771.30 | 1,777.60 | 1,782.71 | 0.44 | 193,372.35 | 230,722 | 2.60 | 116,751 | 2.58 | 20.81 | 46 |
| 52 | 28-Aug | 1,809.40 | 1,809.40 | 1,759.00 | 1,769.80 | 1,786.34 | -1.64 | 192,523.84 | 571,455 | 6.44 | 352,974 | 7.80 | 63.05 | 140 |
| 53 | 26-Aug | 1,804.10 | 1,811.90 | 1,784.10 | 1,799.30 | 1,799.75 | -0.35 | 195,732.94 | 267,067 | 3.01 | 87,925 | 1.94 | 15.82 | 35 |
| 54 | 25-Aug | 1,812.10 | 1,817.40 | 1,801.20 | 1,805.70 | 1,811.56 | 0.25 | 196,429.15 | 294,102 | 3.32 | 111,748 | 2.47 | 20.24 | 44 |
| 55 | 22-Aug | 1,805.00 | 1,816.60 | 1,794.00 | 1,801.20 | 1,803.77 | -0.41 | 195,939.62 | 190,320 | 2.15 | 56,806 | 1.26 | 10.25 | 23 |
| 56 | 21-Aug | 1,820.00 | 1,832.30 | 1,791.00 | 1,808.70 | 1,814.96 | -0.28 | 196,755.49 | 460,952 | 5.20 | 128,436 | 2.84 | 23.31 | 51 |
| 57 | 20-Aug | 1,798.70 | 1,820.50 | 1,785.70 | 1,813.80 | 1,810.02 | 1.34 | 197,310.29 | 1,102,754 | 12.43 | 696,281 | 15.39 | 126.03 | 277 |
| 58 | 19-Aug | 1,765.10 | 1,803.60 | 1,765.10 | 1,789.80 | 1,790.04 | 0.68 | 194,699.50 | 345,226 | 3.89 | 96,249 | 2.13 | 17.23 | 38 |
| 59 | 18-Aug | 1,800.00 | 1,811.40 | 1,771.00 | 1,777.70 | 1,786.54 | 0.73 | 193,383.23 | 1,268,393 | 14.30 | 643,574 | 14.22 | 114.98 | 256 |
| 60 | 14-Aug | 1,806.00 | 1,806.00 | 1,755.50 | 1,764.80 | 1,774.79 | -1.82 | 191,979.93 | 511,956 | 5.77 | 210,112 | 4.64 | 37.29 | 84 |
| 61 | 13-Aug | 1,822.80 | 1,830.00 | 1,786.80 | 1,797.50 | 1,806.11 | -1.20 | 195,537.13 | 561,912 | 6.34 | 163,600 | 3.62 | 29.55 | 65 |
| 62 | 12-Aug | 1,775.00 | 1,825.50 | 1,771.50 | 1,819.30 | 1,808.63 | 2.02 | 197,908.59 | 525,990 | 5.93 | 201,369 | 4.45 | 36.42 | 80 |
| 63 | 11-Aug | 1,806.50 | 1,812.50 | 1,775.00 | 1,783.30 | 1,789.75 | -1.19 | 193,992.41 | 200,107 | 2.26 | 74,308 | 1.64 | 13.30 | 24 |
| 64 | 08-Aug | 1,820.00 | 1,827.60 | 1,754.30 | 1,804.70 | 1,809.26 | -0.86 | 196,320.36 | 302,296 | 3.41 | 110,150 | 2.43 | 19.93 | 36 |
| 65 | 07-Aug | 1,819.80 | 1,826.20 | 1,787.40 | 1,820.40 | 1,812.01 | -0.20 | 198,028.25 | 334,040 | 3.77 | 123,771 | 2.74 | 22.43 | 41 |
| 66 | 06-Aug | 1,834.90 | 1,843.90 | 1,804.20 | 1,824.00 | 1,823.82 | -0.51 | 198,419.00 | 374,568 | 4.22 | 116,964 | 2.58 | 21.33 | 38 |
| 67 | 05-Aug | 1,859.00 | 1,862.80 | 1,817.10 | 1,833.40 | 1,834.56 | -1.48 | 199,442.43 | 301,915 | 3.40 | 97,133 | 2.15 | 17.82 | 32 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP