| 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: 1,862.0; Drift%: -7.94 |
| Industry: Agricultural Food & other Products | Face Value: 2 | Low52 Price: 1,169.95 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 362,177,524 | Low52 Date: 04-Jun-2024 | SHP: 69.45 / 13.42 / 8.71 / 8.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.25 | ||||
| High/Low Price | Quarter: 1,906.0 / 1,570.0 | Month: 1,819.9 / 1,693.4 | Week: 1,838.9 / 1,751.7 | Day: 1,731.2 / 1,689.3 | Float67: 1.09 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,712.90 | 1,731.20 | 1,689.30 | 1,725.00 | 1,717.04 | 1.07 | 62,475.00 | 1,037,084 | 3.18 | 473,100 | 2.53 | 81.23 | 1.55 |
| 2 | 20-May | 1,742.20 | 1,744.40 | 1,702.00 | 1,706.80 | 1,720.71 | -1.46 | 61,816.46 | 880,360 | 2.70 | 528,899 | 2.82 | 91.01 | 1.73 |
| 3 | 19-May | 1,797.00 | 1,797.00 | 1,725.10 | 1,732.10 | 1,747.51 | -2.96 | 62,732.77 | 1,500,388 | 4.60 | 792,051 | 4.23 | 138.41 | 2.00 |
| 4 | 16-May | 1,824.00 | 1,829.00 | 1,751.70 | 1,785.00 | 1,775.85 | -1.44 | 64,648.00 | 2,001,275 | 6.14 | 843,271 | 4.50 | 149.75 | 2.13 |
| 5 | 15-May | 1,798.00 | 1,823.00 | 1,767.00 | 1,811.10 | 1,795.49 | 1.56 | 65,593.97 | 854,757 | 2.62 | 430,949 | 2.30 | 77.38 | 1.09 |
| 6 | 14-May | 1,829.90 | 1,833.00 | 1,776.10 | 1,783.30 | 1,799.61 | -1.97 | 64,587.12 | 1,045,747 | 3.21 | 489,153 | 2.61 | 88.03 | 1.24 |
| 7 | 13-May | 1,806.10 | 1,831.40 | 1,798.00 | 1,819.10 | 1,811.69 | 0.01 | 65,883.71 | 865,326 | 2.65 | 413,562 | 2.21 | 74.92 | 1.05 |
| 8 | 12-May | 1,785.00 | 1,838.90 | 1,773.60 | 1,818.90 | 1,796.19 | 3.35 | 65,876.47 | 1,586,025 | 4.86 | 789,195 | 4.21 | 141.75 | 2.00 |
| 9 | 09-May | 1,766.00 | 1,800.00 | 1,735.70 | 1,759.90 | 1,757.73 | -2.17 | 63,739.62 | 485,976 | 1.49 | 298,215 | 1.59 | 52.42 | 0.75 |
| 10 | 08-May | 1,840.10 | 1,853.70 | 1,780.00 | 1,799.00 | 1,814.85 | -1.86 | 65,155.00 | 407,868 | 1.25 | 241,828 | 1.29 | 43.89 | 0.61 |
| 11 | 07-May | 1,842.70 | 1,846.80 | 1,773.50 | 1,833.10 | 1,810.84 | -0.95 | 66,390.76 | 682,379 | 2.09 | 187,314 | 1.00 | 33.92 | 0.47 |
| 12 | 06-May | 1,880.00 | 1,882.80 | 1,836.20 | 1,850.70 | 1,855.12 | -1.21 | 67,028.19 | 427,840 | 1.31 | 279,760 | 1.49 | 51.90 | 0.71 |
| 13 | 05-May | 1,867.00 | 1,886.00 | 1,851.10 | 1,873.30 | 1,869.51 | 0.23 | 67,846.72 | 941,220 | 2.89 | 512,359 | 2.74 | 95.79 | 1.30 |
| 14 | 02-May | 1,907.00 | 1,913.80 | 1,862.00 | 1,869.00 | 1,883.44 | -1.94 | 67,690.00 | 574,557 | 1.76 | 347,028 | 1.85 | 65.36 | 0.88 |
| 15 | 30-Apr | 1,912.00 | 1,931.00 | 1,899.50 | 1,906.00 | 1,916.54 | -0.65 | 69,031.00 | 326,068 | 1.00 | 214,681 | 1.15 | 41.14 | 0.54 |
| 16 | 29-Apr | 1,929.90 | 1,943.70 | 1,907.10 | 1,918.40 | 1,922.65 | -0.69 | 69,480.14 | 697,545 | 2.14 | 369,104 | 1.97 | 70.97 | 0.93 |
| 17 | 28-Apr | 1,965.00 | 1,972.60 | 1,926.90 | 1,931.70 | 1,947.03 | -1.79 | 69,961.83 | 774,571 | 2.38 | 499,745 | 2.67 | 97.30 | 1.26 |
| 18 | 25-Apr | 1,972.00 | 1,978.00 | 1,898.10 | 1,967.00 | 1,949.28 | -0.08 | 71,240.00 | 721,638 | 2.21 | 268,288 | 1.43 | 52.30 | 0.68 |
| 19 | 24-Apr | 1,962.80 | 1,981.00 | 1,910.00 | 1,968.60 | 1,951.27 | 0.28 | 71,298.27 | 688,679 | 2.11 | 250,392 | 1.34 | 48.86 | 0.63 |
| 20 | 23-Apr | 1,973.80 | 1,983.90 | 1,956.10 | 1,963.20 | 1,967.63 | -0.14 | 71,102.69 | 3,473,460 | 10.65 | 1,568,519 | 8.37 | 308.63 | 3.97 |
| 21 | 22-Apr | 1,972.10 | 1,989.00 | 1,961.00 | 1,966.00 | 1,969.75 | -0.37 | 71,204.00 | 2,051,964 | 6.29 | 964,750 | 5.15 | 190.03 | 2.44 |
| 22 | 21-Apr | 1,984.00 | 1,995.00 | 1,956.30 | 1,973.40 | 1,972.55 | 0.02 | 71,472.11 | 553,018 | 1.70 | 304,241 | 1.62 | 60.01 | 0.77 |
| 23 | 17-Apr | 2,004.50 | 2,007.00 | 1,967.40 | 1,973.10 | 1,983.66 | -1.38 | 71,461.25 | 1,756,568 | 5.39 | 1,018,861 | 5.44 | 202.11 | 2.58 |
| 24 | 16-Apr | 1,940.00 | 2,011.00 | 1,927.10 | 2,000.80 | 1,968.44 | 3.49 | 72,464.48 | 2,754,531 | 8.45 | 1,468,886 | 7.84 | 289.14 | 3.71 |
| 25 | 15-Apr | 1,913.60 | 1,939.90 | 1,881.90 | 1,933.30 | 1,908.57 | 2.49 | 70,019.78 | 728,838 | 2.24 | 469,994 | 2.51 | 89.70 | 1.19 |
| 26 | 11-Apr | 1,820.65 | 1,904.90 | 1,820.45 | 1,886.35 | 1,871.72 | 4.13 | 68,319.36 | 833,119 | 2.56 | 437,979 | 2.34 | 81.98 | 1.11 |
| 27 | 09-Apr | 1,810.00 | 1,825.45 | 1,801.70 | 1,811.60 | 1,811.64 | -0.28 | 65,612.08 | 408,884 | 1.25 | 283,109 | 1.51 | 51.29 | 0.72 |
| 28 | 08-Apr | 1,796.90 | 1,830.00 | 1,780.05 | 1,816.75 | 1,806.52 | 2.33 | 65,798.60 | 727,224 | 2.23 | 442,437 | 2.36 | 79.93 | 1.12 |
| 29 | 07-Apr | 1,805.20 | 1,824.35 | 1,741.50 | 1,775.45 | 1,772.45 | -4.05 | 64,302.81 | 879,523 | 2.70 | 402,267 | 2.15 | 71.30 | 1.02 |
| 30 | 04-Apr | 1,870.10 | 1,878.70 | 1,842.25 | 1,850.35 | 1,857.38 | -1.51 | 67,015.52 | 1,562,769 | 4.79 | 836,496 | 4.47 | 155.37 | 2.12 |
| 31 | 03-Apr | 1,816.00 | 1,885.00 | 1,815.95 | 1,878.75 | 1,863.71 | 2.97 | 68,044.10 | 1,609,582 | 4.94 | 780,323 | 4.17 | 145.43 | 1.97 |
| 32 | 02-Apr | 1,795.00 | 1,831.45 | 1,795.00 | 1,824.60 | 1,812.22 | 1.27 | 66,082.91 | 652,055 | 2.00 | 292,756 | 1.56 | 53.05 | 0.74 |
| 33 | 01-Apr | 1,805.00 | 1,816.80 | 1,774.00 | 1,801.70 | 1,796.40 | -0.37 | 65,253.52 | 483,540 | 1.48 | 276,361 | 1.48 | 49.65 | 0.70 |
| 34 | 28-Mar | 1,784.00 | 1,819.90 | 1,780.20 | 1,808.40 | 1,807.22 | 1.38 | 65,496.18 | 1,123,986 | 3.45 | 498,925 | 2.66 | 90.17 | 1.26 |
| 35 | 27-Mar | 1,784.10 | 1,794.70 | 1,768.15 | 1,783.70 | 1,782.50 | -0.16 | 64,601.60 | 669,882 | 2.05 | 319,708 | 1.71 | 56.99 | 0.81 |
| 36 | 26-Mar | 1,770.05 | 1,798.20 | 1,762.30 | 1,786.50 | 1,785.65 | 0.66 | 64,703.01 | 364,843 | 1.12 | 130,918 | 0.70 | 23.38 | 0.33 |
| 37 | 25-Mar | 1,797.00 | 1,806.90 | 1,758.00 | 1,774.80 | 1,772.67 | -1.20 | 64,279.27 | 593,019 | 1.82 | 246,902 | 1.32 | 43.77 | 0.62 |
| 38 | 24-Mar | 1,761.50 | 1,803.95 | 1,761.50 | 1,796.40 | 1,792.19 | 2.01 | 65,061.57 | 582,409 | 1.79 | 310,791 | 1.66 | 55.70 | 0.79 |
| 39 | 21-Mar | 1,748.20 | 1,775.00 | 1,745.05 | 1,761.05 | 1,754.99 | 0.61 | 63,781.27 | 619,287 | 1.90 | 410,962 | 2.19 | 72.12 | 1.04 |
| 40 | 20-Mar | 1,754.95 | 1,766.85 | 1,741.80 | 1,750.45 | 1,751.00 | 0.14 | 63,397.36 | 625,444 | 1.92 | 293,696 | 1.57 | 51.00 | 0.74 |
| 41 | 19-Mar | 1,746.95 | 1,766.90 | 1,732.50 | 1,748.00 | 1,752.18 | 0.38 | 63,308.00 | 576,954 | 1.77 | 219,214 | 1.17 | 38.41 | 0.55 |
| 42 | 18-Mar | 1,728.05 | 1,754.75 | 1,723.15 | 1,741.45 | 1,742.01 | 0.95 | 63,071.40 | 280,790 | 0.86 | 73,939 | 0.39 | 12.88 | 0.19 |
| 43 | 17-Mar | 1,720.20 | 1,739.85 | 1,716.00 | 1,725.05 | 1,726.40 | 0.38 | 62,477.43 | 283,056 | 0.87 | 111,960 | 0.60 | 19.33 | 0.28 |
| 44 | 13-Mar | 1,745.00 | 1,745.00 | 1,698.75 | 1,718.60 | 1,724.69 | -0.93 | 62,243.83 | 525,153 | 1.61 | 223,046 | 1.19 | 38.47 | 0.56 |
| 45 | 12-Mar | 1,736.35 | 1,754.00 | 1,702.30 | 1,734.75 | 1,731.13 | -0.54 | 62,828.75 | 677,298 | 2.08 | 287,097 | 1.53 | 49.70 | 0.73 |
| 46 | 11-Mar | 1,740.00 | 1,756.95 | 1,734.00 | 1,744.25 | 1,746.43 | -0.42 | 63,172.81 | 595,059 | 1.82 | 271,925 | 1.45 | 47.49 | 0.69 |
| 47 | 10-Mar | 1,735.40 | 1,760.70 | 1,734.20 | 1,751.60 | 1,752.03 | 0.11 | 63,439.02 | 600,057 | 1.84 | 278,519 | 1.49 | 48.80 | 0.70 |
| 48 | 07-Mar | 1,766.50 | 1,766.95 | 1,740.45 | 1,749.65 | 1,750.78 | -1.14 | 63,368.39 | 570,416 | 1.75 | 256,961 | 1.37 | 44.99 | 0.65 |
| 49 | 06-Mar | 1,764.50 | 1,778.90 | 1,748.20 | 1,769.85 | 1,761.96 | 0.55 | 64,099.99 | 847,630 | 2.60 | 334,503 | 1.79 | 58.94 | 0.85 |
| 50 | 05-Mar | 1,725.00 | 1,769.90 | 1,725.00 | 1,760.15 | 1,751.60 | 1.63 | 63,748.68 | 881,092 | 2.70 | 307,593 | 1.64 | 53.88 | 0.78 |
| 51 | 04-Mar | 1,739.95 | 1,746.00 | 1,709.80 | 1,731.95 | 1,730.03 | -1.00 | 62,727.34 | 629,791 | 1.93 | 329,206 | 1.76 | 56.95 | 0.83 |
| 52 | 03-Mar | 1,741.00 | 1,762.35 | 1,693.40 | 1,749.50 | 1,721.83 | -0.63 | 63,362.96 | 1,284,980 | 3.94 | 382,676 | 2.04 | 65.89 | 0.97 |
| 53 | 28-Feb | 1,806.00 | 1,814.15 | 1,570.00 | 1,760.55 | 1,668.93 | -2.87 | 63,763.16 | 5,062,076 | 15.52 | 869,594 | 4.64 | 145.13 | 2.20 |
| 54 | 27-Feb | 1,829.60 | 1,845.70 | 1,807.00 | 1,812.60 | 1,816.00 | -0.70 | 65,648.30 | 496,883 | 1.52 | 311,154 | 1.66 | 56.00 | 0.79 |
| 55 | 25-Feb | 1,827.00 | 1,839.00 | 1,820.15 | 1,825.45 | 1,834.13 | -0.15 | 66,113.70 | 1,100,693 | 3.38 | 712,711 | 3.80 | 130.72 | 1.80 |
| 56 | 24-Feb | 1,845.00 | 1,845.00 | 1,817.50 | 1,828.15 | 1,827.00 | -1.55 | 66,211.48 | 428,744 | 1.31 | 254,385 | 1.36 | 46.00 | 0.64 |
| 57 | 21-Feb | 1,865.00 | 1,880.00 | 1,841.05 | 1,856.90 | 1,861.24 | -0.07 | 67,252.74 | 627,284 | 1.92 | 296,656 | 1.58 | 55.21 | 0.75 |
| 58 | 20-Feb | 1,828.00 | 1,859.70 | 1,820.10 | 1,858.20 | 1,844.90 | 1.85 | 67,299.83 | 673,284 | 2.06 | 355,885 | 1.90 | 65.66 | 0.90 |
| 59 | 19-Feb | 1,820.10 | 1,830.00 | 1,797.70 | 1,824.40 | 1,815.68 | 0.49 | 66,075.67 | 290,227 | 0.89 | 121,653 | 0.65 | 22.09 | 0.31 |
| 60 | 18-Feb | 1,784.45 | 1,825.00 | 1,765.00 | 1,815.50 | 1,797.61 | 1.89 | 65,753.33 | 1,470,004 | 4.51 | 426,902 | 2.28 | 76.74 | 1.08 |
| 61 | 17-Feb | 1,790.05 | 1,802.95 | 1,700.05 | 1,781.90 | 1,745.65 | -1.38 | 64,536.41 | 1,179,292 | 3.62 | 650,674 | 3.47 | 113.58 | 1.65 |
| 62 | 14-Feb | 1,825.00 | 1,826.20 | 1,795.95 | 1,806.90 | 1,803.56 | -0.76 | 65,441.86 | 736,528 | 2.26 | 313,896 | 1.68 | 56.61 | 0.79 |
| 63 | 13-Feb | 1,797.00 | 1,840.00 | 1,780.65 | 1,820.75 | 1,813.93 | 1.24 | 65,943.47 | 922,634 | 2.83 | 292,199 | 1.56 | 53.00 | 0.74 |
| 64 | 12-Feb | 1,819.45 | 1,819.45 | 1,760.25 | 1,798.50 | 1,802.33 | -1.48 | 65,137.63 | 751,659 | 2.31 | 241,912 | 1.29 | 43.60 | 0.61 |
| 65 | 11-Feb | 1,860.60 | 1,861.00 | 1,806.05 | 1,825.55 | 1,826.65 | -1.40 | 66,117.32 | 627,405 | 1.92 | 251,181 | 1.34 | 45.88 | 0.64 |
| 66 | 10-Feb | 1,840.10 | 1,865.00 | 1,807.95 | 1,851.55 | 1,832.20 | 0.12 | 67,058.98 | 693,198 | 2.13 | 200,400 | 1.07 | 36.72 | 0.51 |
| 67 | 07-Feb | 1,821.65 | 1,858.00 | 1,780.55 | 1,849.35 | 1,822.94 | 1.52 | 66,979.30 | 981,225 | 3.01 | 287,379 | 1.53 | 52.39 | 0.73 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL