| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 2,011.0 | 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: 1,821.78 | Low52 Price: 1,570.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 362,506,314 | Low52 Date: 28-Feb-2025 | SHP: 68.83 / 12.99 / 11.22 / 6.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 85 | ||||
| High/Low Price | Quarter: 1,906.0 / 1,570.0 | Month: 1,961.8 / 1,619.9 | Week: 1,830.0 / 1,755.5 | Day: 1,809.4 / 1,759.0 | Sis67: 126 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,809.40 | 1,809.40 | 1,759.00 | 1,769.80 | 1,786.34 | -1.64 | 64,156.37 | 571,455 | 3.37 | 352,974 | 7.63 | 63.05 | 140 |
| 2 | 26-Aug | 1,804.10 | 1,811.90 | 1,784.10 | 1,799.30 | 1,799.75 | -0.35 | 65,225.76 | 267,067 | 1.57 | 87,925 | 1.90 | 15.82 | 35 |
| 3 | 25-Aug | 1,812.10 | 1,817.40 | 1,801.20 | 1,805.70 | 1,811.56 | 0.25 | 65,457.77 | 294,102 | 1.73 | 111,748 | 2.42 | 20.24 | 44 |
| 4 | 22-Aug | 1,805.00 | 1,816.60 | 1,794.00 | 1,801.20 | 1,803.77 | -0.41 | 65,294.64 | 190,320 | 1.12 | 56,806 | 1.23 | 10.25 | 23 |
| 5 | 21-Aug | 1,820.00 | 1,832.30 | 1,791.00 | 1,808.70 | 1,814.96 | -0.28 | 65,566.52 | 460,952 | 2.72 | 128,436 | 2.78 | 23.31 | 51 |
| 6 | 20-Aug | 1,798.70 | 1,820.50 | 1,785.70 | 1,813.80 | 1,810.02 | 1.34 | 65,751.40 | 1,102,754 | 6.50 | 696,281 | 15.06 | 126.03 | 277 |
| 7 | 19-Aug | 1,765.10 | 1,803.60 | 1,765.10 | 1,789.80 | 1,790.04 | 0.68 | 64,881.38 | 345,226 | 2.03 | 96,249 | 2.08 | 17.23 | 38 |
| 8 | 18-Aug | 1,800.00 | 1,811.40 | 1,771.00 | 1,777.70 | 1,786.54 | 0.73 | 64,442.75 | 1,268,393 | 7.47 | 643,574 | 13.92 | 114.98 | 256 |
| 9 | 14-Aug | 1,806.00 | 1,806.00 | 1,755.50 | 1,764.80 | 1,774.79 | -1.82 | 63,975.11 | 511,956 | 3.02 | 210,112 | 4.54 | 37.29 | 84 |
| 10 | 13-Aug | 1,822.80 | 1,830.00 | 1,786.80 | 1,797.50 | 1,806.11 | -1.20 | 65,160.51 | 561,912 | 3.31 | 163,600 | 3.54 | 29.55 | 65 |
| 11 | 12-Aug | 1,775.00 | 1,825.50 | 1,771.50 | 1,819.30 | 1,808.63 | 2.02 | 65,950.77 | 525,990 | 3.10 | 201,369 | 4.36 | 36.42 | 80 |
| 12 | 11-Aug | 1,806.50 | 1,812.50 | 1,775.00 | 1,783.30 | 1,789.75 | -1.19 | 64,645.75 | 200,107 | 1.18 | 74,308 | 1.61 | 13.30 | 24 |
| 13 | 08-Aug | 1,820.00 | 1,827.60 | 1,754.30 | 1,804.70 | 1,809.26 | -0.86 | 65,421.51 | 302,296 | 1.78 | 110,150 | 2.38 | 19.93 | 36 |
| 14 | 07-Aug | 1,819.80 | 1,826.20 | 1,787.40 | 1,820.40 | 1,812.01 | -0.20 | 65,990.65 | 334,040 | 1.97 | 123,771 | 2.68 | 22.43 | 41 |
| 15 | 06-Aug | 1,834.90 | 1,843.90 | 1,804.20 | 1,824.00 | 1,823.82 | -0.51 | 66,121.00 | 374,568 | 2.21 | 116,964 | 2.53 | 21.33 | 38 |
| 16 | 05-Aug | 1,859.00 | 1,862.80 | 1,817.10 | 1,833.40 | 1,834.56 | -1.48 | 66,461.91 | 301,915 | 1.78 | 97,133 | 2.10 | 17.82 | 32 |
| 17 | 04-Aug | 1,871.00 | 1,871.00 | 1,851.10 | 1,861.00 | 1,861.22 | 0.00 | 67,462.00 | 176,478 | 1.04 | 46,232 | 1.00 | 8.60 | 15 |
| 18 | 01-Aug | 1,869.60 | 1,895.60 | 1,850.00 | 1,861.00 | 1,875.13 | -0.68 | 67,462.00 | 325,364 | 1.92 | 85,913 | 1.86 | 16.11 | 28 |
| 19 | 31-Jul | 1,870.00 | 1,892.80 | 1,860.00 | 1,873.70 | 1,881.09 | -1.38 | 67,922.81 | 1,082,772 | 6.38 | 539,861 | 11.68 | 101.55 | 177 |
| 20 | 30-Jul | 1,899.00 | 1,916.80 | 1,883.00 | 1,899.90 | 1,899.53 | 0.68 | 68,872.57 | 1,275,981 | 7.52 | 552,296 | 11.95 | 104.91 | 181 |
| 21 | 29-Jul | 1,846.00 | 1,898.50 | 1,842.60 | 1,887.10 | 1,878.55 | 1.39 | 68,408.57 | 791,473 | 4.66 | 313,692 | 6.79 | 58.93 | 103 |
| 22 | 28-Jul | 1,888.00 | 1,888.00 | 1,823.00 | 1,861.30 | 1,854.55 | -1.01 | 67,473.30 | 678,927 | 4.00 | 262,163 | 5.67 | 48.62 | 86 |
| 23 | 25-Jul | 1,903.30 | 1,907.40 | 1,872.00 | 1,880.30 | 1,882.42 | -0.96 | 68,162.06 | 1,681,840 | 9.91 | 730,832 | 15.81 | 137.57 | 239 |
| 24 | 24-Jul | 1,935.10 | 1,938.10 | 1,890.00 | 1,898.50 | 1,907.26 | -1.89 | 68,821.82 | 458,050 | 2.70 | 152,841 | 3.31 | 29.15 | 50 |
| 25 | 23-Jul | 1,938.00 | 1,948.00 | 1,867.40 | 1,935.10 | 1,915.47 | -0.36 | 70,148.60 | 3,187,099 | 18.78 | 1,306,462 | 28.26 | 250.25 | 428 |
| 26 | 22-Jul | 1,947.00 | 1,961.80 | 1,935.00 | 1,942.00 | 1,950.40 | 0.00 | 70,398.00 | 604,403 | 3.56 | 174,676 | 3.78 | 34.07 | 57 |
| 27 | 21-Jul | 1,937.90 | 1,951.10 | 1,921.70 | 1,942.00 | 1,938.57 | 0.02 | 70,398.00 | 1,088,023 | 6.41 | 262,358 | 5.67 | 50.86 | 86 |
| 28 | 18-Jul | 1,904.00 | 1,954.50 | 1,894.10 | 1,941.70 | 1,930.50 | 1.70 | 70,387.85 | 1,966,830 | 11.59 | 283,511 | 6.13 | 54.73 | 93 |
| 29 | 17-Jul | 1,853.00 | 1,922.60 | 1,846.10 | 1,909.30 | 1,881.30 | 2.67 | 69,213.33 | 4,058,569 | 23.91 | 1,039,007 | 22.47 | 195.47 | 340 |
| 30 | 16-Jul | 1,745.00 | 1,873.30 | 1,744.60 | 1,859.60 | 1,818.58 | 6.60 | 67,411.67 | 5,313,544 | 31.31 | 1,143,978 | 24.74 | 208.04 | 375 |
| 31 | 15-Jul | 1,688.50 | 1,752.30 | 1,672.00 | 1,744.50 | 1,718.77 | 4.23 | 63,239.23 | 1,937,989 | 11.42 | 790,986 | 17.11 | 135.95 | 259 |
| 32 | 14-Jul | 1,668.30 | 1,679.00 | 1,658.10 | 1,673.70 | 1,672.01 | 0.51 | 60,672.68 | 353,045 | 2.08 | 181,536 | 3.93 | 30.35 | 59 |
| 33 | 11-Jul | 1,663.60 | 1,676.10 | 1,652.00 | 1,665.20 | 1,664.45 | 0.10 | 60,364.55 | 434,047 | 2.56 | 218,272 | 4.72 | 36.33 | 72 |
| 34 | 10-Jul | 1,658.30 | 1,671.20 | 1,653.40 | 1,663.60 | 1,664.53 | 0.18 | 60,306.55 | 518,693 | 3.06 | 140,575 | 3.04 | 23.40 | 46 |
| 35 | 09-Jul | 1,640.00 | 1,666.90 | 1,630.10 | 1,660.60 | 1,653.03 | 1.37 | 60,197.80 | 704,742 | 4.15 | 261,809 | 5.66 | 43.28 | 86 |
| 36 | 08-Jul | 1,655.00 | 1,671.70 | 1,629.10 | 1,638.20 | 1,636.09 | -1.38 | 59,385.78 | 2,314,429 | 13.64 | 831,608 | 17.99 | 136.06 | 272 |
| 37 | 07-Jul | 1,660.00 | 1,670.00 | 1,621.80 | 1,661.10 | 1,638.26 | 0.02 | 60,215.92 | 1,754,453 | 10.34 | 451,419 | 9.76 | 73.95 | 148 |
| 38 | 04-Jul | 1,660.00 | 1,670.00 | 1,645.90 | 1,660.80 | 1,658.86 | -0.02 | 60,205.05 | 308,750 | 1.82 | 152,359 | 3.30 | 25.27 | 50 |
| 39 | 03-Jul | 1,638.10 | 1,665.90 | 1,625.60 | 1,661.20 | 1,647.21 | 1.41 | 60,219.55 | 2,369,765 | 13.96 | 578,439 | 12.51 | 95.28 | 190 |
| 40 | 02-Jul | 1,643.60 | 1,648.80 | 1,619.90 | 1,638.10 | 1,635.94 | 0.55 | 59,382.16 | 804,875 | 4.74 | 360,320 | 7.79 | 58.95 | 118 |
| 41 | 01-Jul | 1,644.00 | 1,657.10 | 1,625.10 | 1,629.10 | 1,631.27 | -1.30 | 59,055.90 | 709,994 | 4.18 | 371,057 | 8.03 | 60.53 | 122 |
| 42 | 30-Jun | 1,650.00 | 1,659.90 | 1,628.50 | 1,650.60 | 1,638.62 | 0.18 | 59,835.29 | 1,864,109 | 10.98 | 934,135 | 20.20 | 153.07 | 306 |
| 43 | 27-Jun | 1,658.00 | 1,671.90 | 1,626.50 | 1,647.70 | 1,643.74 | -0.28 | 59,730.17 | 923,387 | 5.44 | 469,243 | 10.15 | 77.13 | 154 |
| 44 | 26-Jun | 1,636.10 | 1,664.00 | 1,634.50 | 1,652.40 | 1,649.98 | 1.18 | 59,900.54 | 1,425,606 | 8.40 | 568,104 | 12.29 | 93.74 | 186 |
| 45 | 25-Jun | 1,622.70 | 1,643.80 | 1,615.00 | 1,633.10 | 1,624.03 | 1.25 | 59,200.91 | 1,128,921 | 6.65 | 760,563 | 16.45 | 123.52 | 249 |
| 46 | 24-Jun | 1,632.00 | 1,635.00 | 1,609.30 | 1,613.00 | 1,620.28 | -0.12 | 58,472.00 | 1,113,821 | 6.56 | 631,426 | 13.66 | 102.31 | 207 |
| 47 | 23-Jun | 1,640.00 | 1,641.50 | 1,613.80 | 1,614.90 | 1,618.32 | -2.10 | 58,541.14 | 987,591 | 5.82 | 727,151 | 15.73 | 117.68 | 238 |
| 48 | 20-Jun | 1,632.10 | 1,654.10 | 1,617.50 | 1,649.60 | 1,642.35 | 0.86 | 59,799.04 | 584,054 | 3.44 | 286,245 | 6.19 | 47.01 | 94 |
| 49 | 19-Jun | 1,665.90 | 1,671.00 | 1,621.00 | 1,635.60 | 1,636.28 | -1.56 | 59,291.53 | 751,476 | 4.43 | 320,218 | 6.93 | 52.40 | 105 |
| 50 | 18-Jun | 1,657.80 | 1,670.00 | 1,650.10 | 1,661.60 | 1,657.47 | 0.23 | 60,234.05 | 556,173 | 3.28 | 274,237 | 5.93 | 45.45 | 90 |
| 51 | 17-Jun | 1,680.00 | 1,686.30 | 1,651.30 | 1,657.80 | 1,675.36 | -1.32 | 60,096.30 | 1,416,611 | 8.35 | 1,007,798 | 21.80 | 168.84 | 330 |
| 52 | 16-Jun | 1,674.00 | 1,683.60 | 1,667.50 | 1,680.00 | 1,676.70 | 0.42 | 60,901.00 | 194,389 | 1.15 | 108,365 | 2.34 | 18.17 | 36 |
| 53 | 13-Jun | 1,668.10 | 1,677.80 | 1,663.30 | 1,673.00 | 1,671.68 | -0.42 | 60,647.00 | 169,723 | 1.00 | 81,283 | 1.76 | 13.59 | 27 |
| 54 | 12-Jun | 1,689.60 | 1,700.30 | 1,660.10 | 1,680.00 | 1,674.70 | 0.32 | 60,901.00 | 844,491 | 4.98 | 559,679 | 12.11 | 93.73 | 184 |
| 55 | 11-Jun | 1,698.00 | 1,698.00 | 1,667.90 | 1,674.70 | 1,681.30 | -0.91 | 60,708.93 | 368,656 | 2.17 | 181,046 | 3.92 | 30.44 | 59 |
| 56 | 10-Jun | 1,705.00 | 1,709.00 | 1,688.00 | 1,690.00 | 1,691.68 | -0.63 | 61,263.00 | 317,687 | 1.87 | 158,231 | 3.42 | 26.77 | 52 |
| 57 | 09-Jun | 1,715.30 | 1,718.20 | 1,692.40 | 1,700.70 | 1,701.05 | -0.57 | 61,651.45 | 264,693 | 1.56 | 75,909 | 1.64 | 12.91 | 25 |
| 58 | 06-Jun | 1,680.00 | 1,720.10 | 1,667.00 | 1,710.50 | 1,690.77 | 1.72 | 62,006.71 | 864,225 | 5.09 | 327,004 | 7.07 | 55.29 | 107 |
| 59 | 05-Jun | 1,677.00 | 1,690.00 | 1,665.80 | 1,681.60 | 1,676.94 | 0.08 | 60,959.06 | 418,861 | 2.47 | 134,873 | 2.92 | 22.62 | 44 |
| 60 | 04-Jun | 1,692.00 | 1,699.00 | 1,657.90 | 1,680.20 | 1,672.10 | -0.50 | 60,908.31 | 649,083 | 3.82 | 306,871 | 6.64 | 51.31 | 101 |
| 61 | 03-Jun | 1,720.00 | 1,724.90 | 1,683.00 | 1,688.70 | 1,699.39 | -0.50 | 61,216.44 | 506,147 | 2.98 | 278,063 | 6.01 | 47.25 | 91 |
| 62 | 02-Jun | 1,676.60 | 1,723.50 | 1,676.60 | 1,697.20 | 1,704.69 | 1.55 | 61,524.57 | 1,003,001 | 5.91 | 413,848 | 8.95 | 70.55 | 136 |
| 63 | 30-May | 1,748.00 | 1,748.00 | 1,647.10 | 1,671.30 | 1,687.57 | -4.88 | 60,585.68 | 1,406,738 | 8.29 | 734,133 | 15.88 | 123.89 | 241 |
| 64 | 29-May | 1,753.00 | 1,765.20 | 1,719.00 | 1,757.10 | 1,746.26 | 0.58 | 63,695.98 | 837,315 | 4.93 | 393,669 | 8.51 | 68.74 | 129 |
| 65 | 28-May | 1,740.30 | 1,754.00 | 1,725.50 | 1,747.00 | 1,741.80 | 0.38 | 63,329.00 | 476,038 | 2.80 | 276,024 | 5.97 | 48.08 | 91 |
| 66 | 27-May | 1,749.00 | 1,755.00 | 1,720.90 | 1,740.30 | 1,739.52 | 0.02 | 63,086.97 | 549,742 | 3.24 | 338,727 | 7.33 | 58.92 | 111 |
| 67 | 26-May | 1,709.30 | 1,743.20 | 1,705.00 | 1,739.90 | 1,730.74 | 2.30 | 63,072.47 | 613,056 | 3.61 | 315,489 | 6.82 | 54.60 | 103 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL