| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 150.5 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 80.1 | Barrier: 104.0; Drift%: -0.1 |
| Basic Industry: Edible Oil | Total Equity: 22,861,350 | Low52 Date: | SHP: 59.23 / 0.03 / 1.21 / 39.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 147.0 / 103.0 | Month: 124.5 / 103.0 | Week: 106.8 / 99.1 | Day: 104.95 / 102.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 104.95 | 104.95 | 102.50 | 103.90 | 103.32 | -1.00 | 237.53 | 8,000 | 1.67 | 3,200 | 1.00 | 0.03 | 0.04 |
| 2 | 20-May | 103.50 | 105.00 | 103.50 | 104.95 | 104.64 | 1.40 | 239.93 | 11,200 | 2.33 | 9,600 | 3.00 | 0.10 | 0.11 |
| 3 | 19-May | 105.00 | 105.00 | 102.45 | 103.50 | 103.55 | -1.90 | 236.61 | 25,600 | 5.33 | 20,800 | 6.50 | 0.22 | 0.23 |
| 4 | 16-May | 103.30 | 106.80 | 102.00 | 105.50 | 103.92 | 3.18 | 241.19 | 46,400 | 9.66 | 35,200 | 11.00 | 0.37 | 0.38 |
| 5 | 15-May | 101.95 | 102.55 | 101.95 | 102.25 | 102.39 | 0.34 | 233.76 | 16,000 | 3.33 | 14,400 | 4.50 | 0.15 | 0.16 |
| 6 | 14-May | 101.90 | 101.90 | 99.10 | 101.90 | 100.56 | 0.00 | 232.96 | 33,600 | 7.00 | 25,600 | 8.00 | 0.26 | 0.28 |
| 7 | 13-May | 103.00 | 103.00 | 101.00 | 101.90 | 101.71 | -0.10 | 232.96 | 11,200 | 2.33 | 9,600 | 3.00 | 0.10 | 0.10 |
| 8 | 12-May | 103.00 | 104.00 | 102.00 | 102.00 | 103.19 | 0.64 | 233.00 | 36,800 | 7.67 | 33,600 | 10.50 | 0.35 | 0.36 |
| 9 | 09-May | 101.00 | 104.00 | 99.95 | 101.35 | 101.83 | -1.65 | 231.70 | 20,800 | 4.33 | 14,400 | 4.50 | 0.15 | 0.16 |
| 10 | 08-May | 103.95 | 105.00 | 103.05 | 103.05 | 104.16 | 0.19 | 235.59 | 19,200 | 4.00 | 17,600 | 5.50 | 0.18 | 0.19 |
| 11 | 07-May | 101.50 | 106.15 | 101.50 | 102.85 | 103.67 | 1.33 | 235.13 | 24,000 | 5.00 | 12,800 | 4.00 | 0.13 | 0.14 |
| 12 | 06-May | 104.00 | 104.00 | 101.00 | 101.50 | 102.05 | -2.40 | 232.04 | 24,000 | 5.00 | 19,200 | 6.00 | 0.20 | 0.21 |
| 13 | 05-May | 103.40 | 104.65 | 103.40 | 104.00 | 104.01 | 0.58 | 237.00 | 6,400 | 1.33 | 6,400 | 2.00 | 0.07 | 0.07 |
| 14 | 02-May | 103.90 | 105.00 | 101.50 | 103.40 | 103.75 | 2.07 | 236.39 | 36,800 | 7.67 | 28,800 | 9.00 | 0.30 | 0.31 |
| 15 | 30-Apr | 107.00 | 107.80 | 101.00 | 101.30 | 104.28 | -5.33 | 231.59 | 57,600 | 12.00 | 49,600 | 15.50 | 0.52 | 0.54 |
| 16 | 29-Apr | 106.50 | 107.00 | 105.00 | 107.00 | 106.45 | 1.90 | 244.00 | 43,200 | 9.00 | 38,400 | 12.00 | 0.41 | 0.42 |
| 17 | 28-Apr | 108.10 | 111.05 | 104.65 | 105.00 | 107.21 | -7.94 | 240.00 | 75,200 | 15.66 | 57,600 | 17.99 | 0.62 | 0.62 |
| 18 | 25-Apr | 118.00 | 118.00 | 111.75 | 114.05 | 113.92 | -1.68 | 260.73 | 16,000 | 3.33 | 9,600 | 3.00 | 0.11 | 0.10 |
| 19 | 24-Apr | 116.00 | 120.95 | 115.00 | 116.00 | 116.77 | 0.91 | 265.00 | 16,000 | 3.33 | 11,200 | 3.50 | 0.13 | 0.12 |
| 20 | 23-Apr | 116.00 | 117.95 | 114.00 | 114.95 | 115.88 | -3.00 | 262.79 | 14,400 | 3.00 | 8,000 | 2.50 | 0.09 | 0.09 |
| 21 | 22-Apr | 119.00 | 119.90 | 117.05 | 118.50 | 118.38 | -0.29 | 270.91 | 12,800 | 2.67 | 8,000 | 2.50 | 0.09 | 0.09 |
| 22 | 21-Apr | 117.00 | 121.00 | 117.00 | 118.85 | 119.41 | 2.41 | 271.71 | 27,200 | 5.67 | 19,200 | 6.00 | 0.23 | 0.21 |
| 23 | 17-Apr | 117.00 | 117.00 | 116.05 | 116.05 | 116.76 | 0.04 | 265.31 | 6,400 | 1.33 | 6,400 | 2.00 | 0.07 | 0.07 |
| 24 | 16-Apr | 117.50 | 117.50 | 116.00 | 116.00 | 117.00 | -0.85 | 265.00 | 4,800 | 1.00 | 4,800 | 1.50 | 0.00 | 0.05 |
| 25 | 15-Apr | 118.00 | 118.00 | 117.00 | 117.00 | 117.67 | 0.00 | 267.00 | 4,800 | 1.00 | 3,200 | 1.00 | 0.04 | 0.03 |
| 26 | 11-Apr | 118.00 | 121.75 | 117.00 | 117.00 | 119.32 | 0.00 | 267.00 | 14,400 | 3.00 | 8,000 | 2.50 | 0.10 | 0.09 |
| 27 | 09-Apr | 111.00 | 117.00 | 111.00 | 117.00 | 114.32 | 2.72 | 267.00 | 9,600 | 2.00 | 6,400 | 2.00 | 0.07 | 0.07 |
| 28 | 08-Apr | 111.00 | 114.95 | 111.00 | 113.90 | 113.51 | 3.45 | 260.39 | 12,800 | 2.67 | 11,200 | 3.50 | 0.13 | 0.12 |
| 29 | 07-Apr | 110.00 | 111.00 | 108.05 | 110.10 | 109.55 | -5.09 | 251.70 | 24,000 | 5.00 | 11,200 | 3.50 | 0.12 | 0.12 |
| 30 | 04-Apr | 118.00 | 118.10 | 112.10 | 116.00 | 116.69 | -3.33 | 265.00 | 14,400 | 3.00 | 12,800 | 4.00 | 0.15 | 0.14 |
| 31 | 03-Apr | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.00 | 274.00 | 4,800 | 1.00 | 4,800 | 1.50 | 0.00 | 0.05 |
| 32 | 02-Apr | 117.00 | 122.45 | 117.00 | 122.45 | 118.74 | 4.52 | 279.94 | 9,600 | 2.00 | 9,600 | 3.00 | 0.11 | 0.10 |
| 33 | 01-Apr | 113.00 | 117.50 | 113.00 | 117.15 | 115.79 | 2.18 | 267.82 | 14,400 | 3.00 | 9,600 | 3.00 | 0.11 | 0.10 |
| 34 | 28-Mar | 113.00 | 117.00 | 113.00 | 114.65 | 114.17 | 1.73 | 262.11 | 153,600 | 31.99 | 134,400 | 41.99 | 1.53 | 1.50 |
| 35 | 27-Mar | 116.00 | 116.00 | 112.00 | 112.70 | 113.88 | -4.81 | 257.65 | 35,200 | 7.33 | 24,000 | 7.50 | 0.27 | 0.27 |
| 36 | 26-Mar | 119.00 | 119.00 | 116.05 | 118.40 | 117.58 | -0.08 | 270.68 | 20,800 | 4.33 | 12,800 | 4.00 | 0.15 | 0.14 |
| 37 | 25-Mar | 120.00 | 122.00 | 117.00 | 118.50 | 119.28 | -2.99 | 270.91 | 36,800 | 7.67 | 16,000 | 5.00 | 0.19 | 0.18 |
| 38 | 24-Mar | 118.00 | 124.50 | 113.50 | 122.15 | 120.35 | 2.99 | 279.25 | 44,800 | 9.33 | 30,400 | 9.50 | 0.37 | 0.34 |
| 39 | 21-Mar | 116.70 | 119.30 | 116.70 | 118.60 | 117.73 | 4.13 | 271.14 | 22,400 | 4.67 | 14,400 | 4.50 | 0.17 | 0.16 |
| 40 | 20-Mar | 120.25 | 121.40 | 110.60 | 113.90 | 115.64 | -4.00 | 260.39 | 68,800 | 14.33 | 32,000 | 10.00 | 0.37 | 0.36 |
| 41 | 19-Mar | 114.05 | 120.60 | 114.05 | 118.65 | 117.55 | 5.00 | 271.25 | 41,600 | 8.66 | 28,800 | 9.00 | 0.34 | 0.32 |
| 42 | 18-Mar | 111.90 | 113.00 | 110.00 | 113.00 | 111.48 | 1.80 | 258.00 | 28,800 | 6.00 | 14,400 | 4.50 | 0.16 | 0.16 |
| 43 | 17-Mar | 108.00 | 119.95 | 108.00 | 111.00 | 112.51 | 2.78 | 253.00 | 57,600 | 12.00 | 27,200 | 8.50 | 0.31 | 0.30 |
| 44 | 13-Mar | 113.00 | 115.00 | 108.00 | 108.00 | 111.44 | -3.57 | 246.00 | 40,000 | 8.33 | 33,600 | 10.50 | 0.37 | 0.38 |
| 45 | 12-Mar | 112.00 | 112.50 | 112.00 | 112.00 | 112.16 | 0.81 | 256.00 | 9,600 | 2.00 | 8,000 | 2.50 | 0.09 | 0.09 |
| 46 | 11-Mar | 115.00 | 115.00 | 110.30 | 111.10 | 113.46 | -2.54 | 253.99 | 46,400 | 9.66 | 46,400 | 14.50 | 0.53 | 0.52 |
| 47 | 10-Mar | 116.00 | 116.00 | 114.00 | 114.00 | 115.00 | -1.43 | 260.00 | 8,000 | 1.67 | 6,400 | 2.00 | 0.00 | 0.07 |
| 48 | 07-Mar | 115.50 | 116.40 | 115.00 | 115.65 | 115.73 | -0.98 | 264.39 | 11,200 | 2.33 | 11,200 | 3.50 | 0.13 | 0.13 |
| 49 | 06-Mar | 113.00 | 117.25 | 112.00 | 116.80 | 115.35 | 3.96 | 267.02 | 27,200 | 5.67 | 22,400 | 7.00 | 0.26 | 0.25 |
| 50 | 05-Mar | 109.00 | 112.35 | 109.00 | 112.35 | 111.51 | 5.00 | 256.85 | 12,800 | 2.67 | 12,800 | 4.00 | 0.14 | 0.14 |
| 51 | 04-Mar | 103.00 | 107.00 | 103.00 | 107.00 | 105.08 | 2.84 | 244.00 | 9,600 | 2.00 | 8,000 | 2.50 | 0.08 | 0.09 |
| 52 | 03-Mar | 107.00 | 107.00 | 104.05 | 104.05 | 104.49 | -4.98 | 237.87 | 11,200 | 2.33 | 11,200 | 3.50 | 0.12 | 0.13 |
| 53 | 28-Feb | 112.00 | 112.00 | 107.50 | 109.50 | 109.42 | -2.23 | 250.33 | 25,600 | 5.33 | 20,800 | 6.50 | 0.23 | 0.25 |
| 54 | 27-Feb | 109.00 | 112.00 | 109.00 | 112.00 | 110.75 | 1.68 | 256.00 | 6,400 | 1.33 | 3,200 | 1.00 | 0.04 | 0.04 |
| 55 | 25-Feb | 113.90 | 115.25 | 109.00 | 110.15 | 111.41 | -3.29 | 251.82 | 48,000 | 10.00 | 41,600 | 13.00 | 0.46 | 0.51 |
| 56 | 24-Feb | 117.55 | 117.55 | 113.10 | 113.90 | 114.93 | -1.81 | 260.39 | 12,800 | 2.67 | 11,200 | 3.50 | 0.13 | 0.14 |
| 57 | 21-Feb | 114.05 | 117.25 | 114.05 | 116.00 | 116.30 | 0.00 | 265.00 | 12,800 | 2.67 | 11,200 | 3.50 | 0.13 | 0.14 |
| 58 | 20-Feb | 116.00 | 117.00 | 114.00 | 116.00 | 115.38 | 0.00 | 265.00 | 12,800 | 2.67 | 11,200 | 3.50 | 0.13 | 0.14 |
| 59 | 19-Feb | 116.00 | 116.00 | 114.90 | 116.00 | 115.32 | 0.96 | 265.00 | 9,600 | 2.00 | 6,400 | 2.00 | 0.07 | 0.08 |
| 60 | 18-Feb | 118.10 | 118.75 | 113.95 | 114.90 | 116.63 | -2.71 | 262.68 | 28,800 | 6.00 | 25,600 | 8.00 | 0.30 | 0.31 |
| 61 | 17-Feb | 115.00 | 118.95 | 115.00 | 118.10 | 117.56 | 4.19 | 269.99 | 19,200 | 4.00 | 16,000 | 5.00 | 0.19 | 0.20 |
| 62 | 14-Feb | 114.00 | 120.85 | 109.35 | 113.35 | 112.28 | -1.52 | 259.13 | 67,200 | 14.00 | 57,600 | 17.99 | 0.65 | 0.70 |
| 63 | 13-Feb | 116.50 | 118.00 | 113.50 | 115.10 | 115.77 | -2.46 | 263.13 | 16,000 | 3.33 | 12,800 | 4.00 | 0.15 | 0.16 |
| 64 | 12-Feb | 119.00 | 120.00 | 115.15 | 118.00 | 116.10 | -2.64 | 269.00 | 60,800 | 12.66 | 52,800 | 16.49 | 0.61 | 0.64 |
| 65 | 11-Feb | 124.00 | 124.00 | 120.80 | 121.20 | 122.20 | -3.19 | 277.08 | 9,600 | 2.00 | 9,600 | 3.00 | 0.12 | 0.12 |
| 66 | 10-Feb | 130.00 | 131.00 | 125.20 | 125.20 | 128.04 | -4.75 | 286.22 | 20,800 | 4.33 | 20,800 | 6.50 | 0.27 | 0.25 |
| 67 | 07-Feb | 127.50 | 131.45 | 127.50 | 131.45 | 129.93 | 1.78 | 300.51 | 16,000 | 3.33 | 14,400 | 4.50 | 0.19 | 0.18 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL