| 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: 484.18 | Low52 Price: 454.0 | Barrier: 478.0; Drift%: -2.37 |
| Basic Industry: Edible Oil | Total Equity: 1,088,104,195 | Low52 Date: 30-Mar-2026 | SHP: 68.26 / 10.82 / 13.04 / 7.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 1,906.0 / 1,570.0 | Month: 570.8 / 521.0 | Week: 537.6 / 502.65 | Day: 469.25 / 457.6 | Sis67: 112 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 468.00 | 469.25 | 457.60 | 466.95 | 463.75 | -0.67 | 50,809.03 | 1,979,405 | 4.88 | 342,584 | 2.51 | 15.89 | 40 |
| 2 | 01-Apr | 473.80 | 478.00 | 465.20 | 470.10 | 469.65 | 2.25 | 51,151.78 | 1,460,492 | 3.60 | 323,972 | 2.37 | 15.22 | 38 |
| 3 | 30-Mar | 473.00 | 473.95 | 454.00 | 459.75 | 461.60 | -3.51 | 50,025.59 | 3,158,842 | 7.79 | 1,696,544 | 12.42 | 78.31 | 198 |
| 4 | 27-Mar | 484.95 | 485.00 | 472.00 | 476.45 | 478.38 | -1.78 | 51,842.72 | 1,655,613 | 4.09 | 763,521 | 5.59 | 36.53 | 89 |
| 5 | 25-Mar | 478.00 | 490.50 | 467.10 | 485.10 | 481.05 | 2.60 | 52,783.93 | 2,614,123 | 6.45 | 563,862 | 4.13 | 27.12 | 66 |
| 6 | 24-Mar | 473.05 | 476.25 | 464.20 | 472.80 | 470.93 | 2.05 | 51,445.57 | 1,053,615 | 2.60 | 234,108 | 1.71 | 11.02 | 27 |
| 7 | 23-Mar | 471.00 | 472.00 | 460.40 | 463.30 | 465.40 | -2.38 | 50,411.87 | 1,603,263 | 3.96 | 443,967 | 3.25 | 20.66 | 52 |
| 8 | 20-Mar | 478.00 | 482.45 | 472.75 | 474.60 | 478.84 | 0.06 | 51,641.43 | 1,300,103 | 3.21 | 592,319 | 4.34 | 28.36 | 69 |
| 9 | 19-Mar | 483.50 | 485.80 | 472.05 | 474.30 | 477.23 | -3.23 | 51,608.78 | 959,311 | 2.37 | 299,504 | 2.19 | 14.29 | 35 |
| 10 | 18-Mar | 488.00 | 493.05 | 484.15 | 490.15 | 489.86 | 0.76 | 53,333.43 | 796,275 | 1.96 | 287,461 | 2.10 | 14.08 | 34 |
| 11 | 17-Mar | 489.80 | 489.80 | 480.40 | 486.45 | 483.98 | 0.55 | 52,930.83 | 1,422,596 | 3.51 | 530,873 | 3.89 | 25.69 | 62 |
| 12 | 16-Mar | 484.85 | 487.00 | 476.45 | 483.80 | 481.43 | 0.46 | 52,642.48 | 1,891,383 | 4.67 | 885,123 | 6.48 | 42.61 | 104 |
| 13 | 13-Mar | 492.00 | 494.45 | 480.05 | 481.60 | 485.66 | -1.83 | 52,403.10 | 1,946,280 | 4.80 | 812,008 | 5.94 | 39.44 | 95 |
| 14 | 12-Mar | 494.00 | 494.55 | 487.20 | 490.60 | 490.62 | -1.46 | 53,382.39 | 1,877,473 | 4.63 | 815,424 | 5.97 | 40.01 | 95 |
| 15 | 11-Mar | 502.05 | 504.50 | 494.10 | 497.85 | 498.45 | -0.45 | 54,171.27 | 1,081,784 | 2.67 | 460,996 | 3.37 | 22.98 | 54 |
| 16 | 10-Mar | 497.00 | 504.00 | 491.60 | 500.10 | 498.39 | 1.84 | 54,416.09 | 1,403,136 | 3.46 | 476,951 | 3.49 | 23.77 | 56 |
| 17 | 09-Mar | 495.00 | 497.25 | 484.05 | 491.05 | 489.04 | -1.90 | 53,431.36 | 1,891,181 | 4.67 | 816,675 | 5.98 | 39.94 | 96 |
| 18 | 06-Mar | 499.90 | 504.55 | 496.40 | 500.55 | 500.84 | 0.15 | 54,465.06 | 879,648 | 2.17 | 312,934 | 2.29 | 15.67 | 37 |
| 19 | 05-Mar | 506.00 | 508.85 | 497.50 | 499.80 | 500.38 | -0.72 | 54,383.45 | 2,250,312 | 5.55 | 1,200,913 | 8.79 | 60.09 | 140 |
| 20 | 04-Mar | 496.00 | 505.90 | 493.10 | 503.40 | 500.96 | 0.12 | 54,775.17 | 2,283,232 | 5.63 | 837,338 | 6.13 | 41.95 | 98 |
| 21 | 02-Mar | 500.00 | 505.50 | 496.05 | 502.80 | 501.28 | -1.02 | 54,709.88 | 1,801,918 | 4.45 | 551,161 | 4.03 | 27.63 | 64 |
| 22 | 27-Feb | 514.00 | 518.20 | 502.65 | 508.00 | 509.79 | -1.73 | 55,275.00 | 1,817,346 | 4.48 | 659,660 | 4.83 | 33.63 | 77 |
| 23 | 26-Feb | 516.65 | 519.55 | 504.10 | 516.95 | 513.28 | -0.35 | 56,249.55 | 4,079,114 | 10.07 | 1,922,618 | 14.07 | 98.68 | 225 |
| 24 | 25-Feb | 523.00 | 527.80 | 513.00 | 518.75 | 519.80 | -0.70 | 56,445.41 | 2,476,713 | 6.11 | 1,486,729 | 10.88 | 77.28 | 174 |
| 25 | 24-Feb | 530.00 | 532.80 | 518.80 | 522.40 | 526.02 | -1.98 | 56,842.56 | 1,556,379 | 3.84 | 503,474 | 3.69 | 26.48 | 59 |
| 26 | 23-Feb | 535.00 | 537.60 | 525.30 | 532.95 | 531.74 | -0.27 | 57,990.51 | 1,836,937 | 4.53 | 577,448 | 4.23 | 30.71 | 68 |
| 27 | 20-Feb | 529.95 | 536.95 | 526.00 | 534.40 | 532.83 | 0.27 | 58,148.29 | 914,955 | 2.26 | 238,433 | 1.75 | 12.70 | 28 |
| 28 | 19-Feb | 538.25 | 538.90 | 526.10 | 532.95 | 533.28 | -0.98 | 57,990.51 | 1,256,192 | 3.10 | 355,096 | 2.60 | 18.94 | 42 |
| 29 | 18-Feb | 530.05 | 540.30 | 528.60 | 538.25 | 536.45 | 1.52 | 58,567.21 | 2,103,058 | 5.19 | 751,557 | 5.50 | 40.32 | 88 |
| 30 | 17-Feb | 524.90 | 535.95 | 521.85 | 530.20 | 528.78 | 0.86 | 57,691.28 | 1,777,456 | 4.39 | 624,753 | 4.57 | 33.04 | 73 |
| 31 | 16-Feb | 519.05 | 526.50 | 515.55 | 525.70 | 522.97 | 0.85 | 57,201.64 | 1,260,588 | 3.11 | 413,241 | 3.03 | 21.61 | 48 |
| 32 | 13-Feb | 520.00 | 523.95 | 511.80 | 521.25 | 517.59 | -0.36 | 56,717.43 | 3,557,112 | 8.78 | 1,343,744 | 9.84 | 69.55 | 157 |
| 33 | 12-Feb | 519.85 | 530.25 | 509.40 | 523.15 | 521.95 | 0.27 | 56,924.17 | 3,753,492 | 9.26 | 986,140 | 7.22 | 51.47 | 115 |
| 34 | 11-Feb | 524.40 | 526.50 | 518.00 | 521.75 | 521.73 | 0.04 | 56,771.84 | 2,166,386 | 5.35 | 1,425,644 | 10.44 | 74.38 | 167 |
| 35 | 10-Feb | 532.05 | 536.65 | 517.60 | 521.55 | 524.80 | -1.88 | 56,750.07 | 2,795,550 | 6.90 | 1,412,697 | 10.34 | 74.14 | 165 |
| 36 | 09-Feb | 528.00 | 534.95 | 501.75 | 531.55 | 513.50 | 1.43 | 57,838.18 | 15,254,059 | 37.64 | 3,723,964 | 27.26 | 191.23 | 436 |
| 37 | 06-Feb | 517.00 | 526.75 | 507.10 | 524.05 | 520.09 | 1.66 | 57,022.10 | 2,288,281 | 5.65 | 1,027,564 | 7.52 | 53.44 | 133 |
| 38 | 05-Feb | 511.00 | 517.00 | 500.90 | 515.50 | 511.92 | 1.00 | 56,091.77 | 2,038,927 | 5.03 | 1,015,610 | 7.43 | 51.99 | 132 |
| 39 | 04-Feb | 506.00 | 512.00 | 500.45 | 510.40 | 507.81 | 0.88 | 55,536.84 | 1,039,010 | 2.56 | 232,903 | 1.70 | 11.83 | 30 |
| 40 | 03-Feb | 515.00 | 515.00 | 500.00 | 505.95 | 504.53 | 1.99 | 55,052.63 | 1,939,120 | 4.78 | 952,078 | 6.97 | 48.04 | 124 |
| 41 | 02-Feb | 497.05 | 499.25 | 480.00 | 496.10 | 491.37 | 0.07 | 53,980.85 | 3,620,261 | 8.93 | 1,535,166 | 11.24 | 75.43 | 199 |
| 42 | 01-Feb | 500.00 | 504.40 | 484.00 | 495.75 | 498.79 | -0.93 | 53,942.77 | 715,707 | 1.77 | 136,607 | 1.00 | 6.81 | 18 |
| 43 | 30-Jan | 500.00 | 504.90 | 495.20 | 500.40 | 499.29 | 0.08 | 54,448.73 | 3,154,894 | 7.78 | 1,439,536 | 10.54 | 71.87 | 187 |
| 44 | 29-Jan | 506.05 | 510.70 | 493.25 | 500.00 | 499.35 | -1.14 | 54,405.00 | 3,505,766 | 8.65 | 2,052,944 | 15.03 | 102.51 | 267 |
| 45 | 28-Jan | 505.00 | 509.10 | 492.65 | 505.75 | 499.95 | 0.53 | 55,030.87 | 5,801,369 | 14.31 | 3,052,382 | 22.34 | 152.60 | 396 |
| 46 | 27-Jan | 510.10 | 511.20 | 494.50 | 503.10 | 502.19 | -1.64 | 54,742.52 | 5,253,146 | 12.96 | 2,052,850 | 15.03 | 103.09 | 267 |
| 47 | 23-Jan | 513.00 | 515.65 | 504.90 | 511.50 | 510.04 | 0.10 | 55,656.53 | 3,825,228 | 9.44 | 1,764,197 | 12.91 | 89.98 | 229 |
| 48 | 22-Jan | 510.00 | 514.75 | 505.90 | 511.00 | 510.64 | 1.19 | 55,602.00 | 1,031,760 | 2.55 | 317,902 | 2.33 | 16.23 | 41 |
| 49 | 21-Jan | 501.00 | 510.15 | 493.25 | 505.00 | 502.18 | 0.60 | 54,949.00 | 6,559,276 | 16.18 | 3,266,572 | 23.91 | 164.04 | 424 |
| 50 | 20-Jan | 524.60 | 525.40 | 500.00 | 502.00 | 507.30 | -3.69 | 54,622.00 | 1,898,584 | 4.68 | 650,521 | 4.76 | 33.00 | 84 |
| 51 | 19-Jan | 520.85 | 528.55 | 515.00 | 521.25 | 518.92 | -0.07 | 56,717.43 | 912,310 | 2.25 | 287,993 | 2.11 | 14.94 | 37 |
| 52 | 16-Jan | 543.00 | 544.95 | 518.00 | 521.60 | 532.26 | -4.04 | 56,755.51 | 1,383,796 | 3.41 | 752,028 | 5.51 | 40.03 | 98 |
| 53 | 14-Jan | 542.05 | 545.90 | 541.05 | 543.55 | 543.42 | -0.06 | 59,143.90 | 496,759 | 1.23 | 267,261 | 1.96 | 14.52 | 35 |
| 54 | 13-Jan | 551.95 | 552.95 | 541.05 | 543.85 | 544.97 | -1.38 | 59,176.55 | 743,171 | 1.83 | 275,741 | 2.02 | 15.03 | 36 |
| 55 | 12-Jan | 550.05 | 555.50 | 541.10 | 551.45 | 550.84 | 0.05 | 60,003.51 | 1,081,441 | 2.67 | 503,294 | 3.68 | 27.72 | 65 |
| 56 | 09-Jan | 560.00 | 564.20 | 547.95 | 551.15 | 555.08 | -2.27 | 59,970.86 | 1,458,762 | 3.60 | 745,604 | 5.46 | 41.39 | 97 |
| 57 | 08-Jan | 578.80 | 578.80 | 560.60 | 563.95 | 569.52 | -2.17 | 61,363.64 | 2,850,633 | 7.03 | 1,637,854 | 11.99 | 93.28 | 213 |
| 58 | 07-Jan | 577.00 | 582.35 | 571.95 | 576.45 | 577.30 | 0.34 | 62,723.77 | 2,185,044 | 5.39 | 1,612,132 | 11.80 | 93.07 | 209 |
| 59 | 06-Jan | 573.00 | 580.90 | 567.55 | 574.50 | 574.17 | 0.27 | 62,511.59 | 2,151,546 | 5.31 | 669,347 | 4.90 | 38.43 | 87 |
| 60 | 05-Jan | 557.00 | 574.90 | 556.20 | 572.95 | 568.26 | 2.86 | 62,342.93 | 2,007,552 | 4.95 | 571,358 | 4.18 | 32.47 | 74 |
| 61 | 02-Jan | 553.00 | 559.20 | 545.65 | 557.00 | 552.95 | 0.81 | 60,607.00 | 2,959,410 | 7.30 | 1,668,797 | 12.22 | 92.28 | 217 |
| 62 | 01-Jan | 549.10 | 554.55 | 545.55 | 552.55 | 551.14 | 1.29 | 60,123.20 | 587,559 | 1.45 | 302,617 | 2.22 | 16.68 | 39 |
| 63 | 31-Dec | 543.75 | 547.75 | 529.45 | 545.50 | 539.69 | -0.15 | 59,356.08 | 1,204,710 | 2.97 | 293,540 | 2.15 | 15.84 | 38 |
| 64 | 30-Dec | 541.00 | 550.00 | 537.65 | 546.30 | 544.32 | 0.78 | 59,443.13 | 1,301,863 | 3.21 | 465,360 | 3.41 | 25.33 | 60 |
| 65 | 29-Dec | 548.00 | 549.10 | 538.10 | 542.05 | 542.66 | -0.82 | 58,980.69 | 744,255 | 1.84 | 477,898 | 3.50 | 25.93 | 62 |
| 66 | 26-Dec | 547.50 | 550.90 | 544.35 | 546.55 | 547.45 | -0.12 | 59,470.33 | 405,275 | 1.00 | 164,910 | 1.21 | 9.03 | 21 |
| 67 | 24-Dec | 552.05 | 554.70 | 540.65 | 547.20 | 548.40 | -1.11 | 59,541.06 | 1,918,838 | 4.73 | 700,771 | 5.13 | 38.43 | 91 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP