| 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: 1,646.88 | Low52 Price: 1,541.05 | Barrier: 1,657.1; Drift%: 0.49 |
| Basic Industry: Edible Oil | Total Equity: 362,506,314 | Low52 Date: 18-Jul-2024 | SHP: 69.45 / 13.42 / 8.71 / 8.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 158 | ||||
| High/Low Price | Quarter: 1,906.0 / 1,570.0 | Month: 1,913.8 / 1,647.1 | Week: 1,670.0 / 1,619.9 | Day: 1,676.1 / 1,652.0 | Sis67: 134 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.88 | 36.33 | 72 |
| 2 | 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 | 1.85 | 23.40 | 46 |
| 3 | 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 | 3.45 | 43.28 | 86 |
| 4 | 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 | 10.96 | 136.06 | 272 |
| 5 | 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 | 5.95 | 73.95 | 148 |
| 6 | 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 | 2.01 | 25.27 | 50 |
| 7 | 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 | 7.62 | 95.28 | 190 |
| 8 | 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 | 4.75 | 58.95 | 118 |
| 9 | 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 | 4.89 | 60.53 | 122 |
| 10 | 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 | 12.31 | 153.07 | 306 |
| 11 | 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 | 6.18 | 77.13 | 154 |
| 12 | 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 | 7.48 | 93.74 | 186 |
| 13 | 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 | 10.02 | 123.52 | 249 |
| 14 | 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 | 8.32 | 102.31 | 207 |
| 15 | 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 | 9.58 | 117.68 | 238 |
| 16 | 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 | 3.77 | 47.01 | 94 |
| 17 | 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 | 4.22 | 52.40 | 105 |
| 18 | 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 | 3.61 | 45.45 | 90 |
| 19 | 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 | 13.28 | 168.84 | 330 |
| 20 | 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 | 1.43 | 18.17 | 36 |
| 21 | 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 | 1.07 | 13.59 | 27 |
| 22 | 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 | 7.37 | 93.73 | 184 |
| 23 | 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 | 2.39 | 30.44 | 59 |
| 24 | 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 | 2.08 | 26.77 | 52 |
| 25 | 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 | 1.00 | 12.91 | 25 |
| 26 | 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 | 4.31 | 55.29 | 107 |
| 27 | 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 | 1.78 | 22.62 | 44 |
| 28 | 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 | 4.04 | 51.31 | 101 |
| 29 | 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 | 3.66 | 47.25 | 91 |
| 30 | 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 | 5.45 | 70.55 | 136 |
| 31 | 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 | 9.67 | 123.89 | 241 |
| 32 | 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 | 5.19 | 68.74 | 129 |
| 33 | 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 | 3.64 | 48.08 | 91 |
| 34 | 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 | 4.46 | 58.92 | 111 |
| 35 | 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 | 4.16 | 54.60 | 103 |
| 36 | 23-May | 1,716.90 | 1,718.80 | 1,691.30 | 1,700.80 | 1,703.66 | -0.61 | 61,655.07 | 617,260 | 3.64 | 266,085 | 3.51 | 45.33 | 87 |
| 37 | 22-May | 1,724.90 | 1,724.90 | 1,696.50 | 1,711.30 | 1,712.74 | -0.79 | 62,035.71 | 558,356 | 3.29 | 293,428 | 3.87 | 50.26 | 96 |
| 38 | 21-May | 1,712.90 | 1,731.20 | 1,689.30 | 1,725.00 | 1,717.04 | 1.07 | 62,532.00 | 1,037,084 | 6.11 | 473,100 | 6.23 | 81.23 | 155 |
| 39 | 20-May | 1,742.20 | 1,744.40 | 1,702.00 | 1,706.80 | 1,720.71 | -1.46 | 61,872.58 | 880,360 | 5.19 | 528,899 | 6.97 | 91.01 | 173 |
| 40 | 19-May | 1,797.00 | 1,797.00 | 1,725.10 | 1,732.10 | 1,747.51 | -2.96 | 62,789.72 | 1,500,388 | 8.84 | 792,051 | 10.43 | 138.41 | 200 |
| 41 | 16-May | 1,824.00 | 1,829.00 | 1,751.70 | 1,785.00 | 1,775.85 | -1.44 | 64,707.00 | 2,001,275 | 11.79 | 843,271 | 11.11 | 149.75 | 213 |
| 42 | 15-May | 1,798.00 | 1,823.00 | 1,767.00 | 1,811.10 | 1,795.49 | 1.56 | 65,653.52 | 854,757 | 5.04 | 430,949 | 5.68 | 77.38 | 109 |
| 43 | 14-May | 1,829.90 | 1,833.00 | 1,776.10 | 1,783.30 | 1,799.61 | -1.97 | 64,645.75 | 1,045,747 | 6.16 | 489,153 | 6.44 | 88.03 | 124 |
| 44 | 13-May | 1,806.10 | 1,831.40 | 1,798.00 | 1,819.10 | 1,811.69 | 0.01 | 65,943.52 | 865,326 | 5.10 | 413,562 | 5.45 | 74.92 | 105 |
| 45 | 12-May | 1,785.00 | 1,838.90 | 1,773.60 | 1,818.90 | 1,796.19 | 3.35 | 65,936.27 | 1,586,025 | 9.34 | 789,195 | 10.40 | 141.75 | 200 |
| 46 | 09-May | 1,766.00 | 1,800.00 | 1,735.70 | 1,759.90 | 1,757.73 | -2.17 | 63,797.49 | 485,976 | 2.86 | 298,215 | 3.93 | 52.42 | 75 |
| 47 | 08-May | 1,840.10 | 1,853.70 | 1,780.00 | 1,799.00 | 1,814.85 | -1.86 | 65,214.00 | 407,868 | 2.40 | 241,828 | 3.19 | 43.89 | 61 |
| 48 | 07-May | 1,842.70 | 1,846.80 | 1,773.50 | 1,833.10 | 1,810.84 | -0.95 | 66,451.03 | 682,379 | 4.02 | 187,314 | 2.47 | 33.92 | 47 |
| 49 | 06-May | 1,880.00 | 1,882.80 | 1,836.20 | 1,850.70 | 1,855.12 | -1.21 | 67,089.04 | 427,840 | 2.52 | 279,760 | 3.69 | 51.90 | 71 |
| 50 | 05-May | 1,867.00 | 1,886.00 | 1,851.10 | 1,873.30 | 1,869.51 | 0.23 | 67,908.31 | 941,220 | 5.55 | 512,359 | 6.75 | 95.79 | 130 |
| 51 | 02-May | 1,907.00 | 1,913.80 | 1,862.00 | 1,869.00 | 1,883.44 | -1.94 | 67,752.00 | 574,557 | 3.39 | 347,028 | 4.57 | 65.36 | 88 |
| 52 | 30-Apr | 1,912.00 | 1,931.00 | 1,899.50 | 1,906.00 | 1,916.54 | -0.65 | 69,093.00 | 326,068 | 1.92 | 214,681 | 2.83 | 41.14 | 54 |
| 53 | 29-Apr | 1,929.90 | 1,943.70 | 1,907.10 | 1,918.40 | 1,922.65 | -0.69 | 69,543.21 | 697,545 | 4.11 | 369,104 | 4.86 | 70.97 | 93 |
| 54 | 28-Apr | 1,965.00 | 1,972.60 | 1,926.90 | 1,931.70 | 1,947.03 | -1.79 | 70,025.34 | 774,571 | 4.56 | 499,745 | 6.58 | 97.30 | 126 |
| 55 | 25-Apr | 1,972.00 | 1,978.00 | 1,898.10 | 1,967.00 | 1,949.28 | -0.08 | 71,304.00 | 721,638 | 4.25 | 268,288 | 3.53 | 52.30 | 68 |
| 56 | 24-Apr | 1,962.80 | 1,981.00 | 1,910.00 | 1,968.60 | 1,951.27 | 0.28 | 71,362.99 | 688,679 | 4.06 | 250,392 | 3.30 | 48.86 | 63 |
| 57 | 23-Apr | 1,973.80 | 1,983.90 | 1,956.10 | 1,963.20 | 1,967.63 | -0.14 | 71,167.24 | 3,473,460 | 20.47 | 1,568,519 | 20.66 | 308.63 | 397 |
| 58 | 22-Apr | 1,972.10 | 1,989.00 | 1,961.00 | 1,966.00 | 1,969.75 | -0.37 | 71,268.00 | 2,051,964 | 12.09 | 964,750 | 12.71 | 190.03 | 244 |
| 59 | 21-Apr | 1,984.00 | 1,995.00 | 1,956.30 | 1,973.40 | 1,972.55 | 0.02 | 71,537.00 | 553,018 | 3.26 | 304,241 | 4.01 | 60.01 | 77 |
| 60 | 17-Apr | 2,004.50 | 2,007.00 | 1,967.40 | 1,973.10 | 1,983.66 | -1.38 | 71,526.12 | 1,756,568 | 10.35 | 1,018,861 | 13.42 | 202.11 | 258 |
| 61 | 16-Apr | 1,940.00 | 2,011.00 | 1,927.10 | 2,000.80 | 1,968.44 | 3.49 | 72,530.26 | 2,754,531 | 16.23 | 1,468,886 | 19.35 | 289.14 | 371 |
| 62 | 15-Apr | 1,913.60 | 1,939.90 | 1,881.90 | 1,933.30 | 1,908.57 | 2.49 | 70,083.35 | 728,838 | 4.29 | 469,994 | 6.19 | 89.70 | 119 |
| 63 | 11-Apr | 1,820.65 | 1,904.90 | 1,820.45 | 1,886.35 | 1,871.72 | 4.13 | 68,381.38 | 833,119 | 4.91 | 437,979 | 5.77 | 81.98 | 111 |
| 64 | 09-Apr | 1,810.00 | 1,825.45 | 1,801.70 | 1,811.60 | 1,811.64 | -0.28 | 65,671.64 | 408,884 | 2.41 | 283,109 | 3.73 | 51.29 | 72 |
| 65 | 08-Apr | 1,796.90 | 1,830.00 | 1,780.05 | 1,816.75 | 1,806.52 | 2.33 | 65,858.33 | 727,224 | 4.28 | 442,437 | 5.83 | 79.93 | 112 |
| 66 | 07-Apr | 1,805.20 | 1,824.35 | 1,741.50 | 1,775.45 | 1,772.45 | -4.05 | 64,361.18 | 879,523 | 5.18 | 402,267 | 5.30 | 71.30 | 102 |
| 67 | 04-Apr | 1,870.10 | 1,878.70 | 1,842.25 | 1,850.35 | 1,857.38 | -1.51 | 67,076.36 | 1,562,769 | 9.21 | 836,496 | 11.02 | 155.37 | 212 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL