| 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: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 22,861,350 | Low52 Date: | SHP: 59.12 / 0.08 / 0.41 / 40.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 147.0 / 103.0 | Month: 124.5 / 103.0 | Week: 124.5 / 112.0 | Day: 120.0 / 120.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.00 | 274.00 | 4,800 | 1.00 | 4,800 | 1.00 | 0.00 | 0.05 |
| 2 | 02-Apr | 117.00 | 122.45 | 117.00 | 122.45 | 118.74 | 4.52 | 279.94 | 9,600 | 2.00 | 9,600 | 2.00 | 0.11 | 0.10 |
| 3 | 01-Apr | 113.00 | 117.50 | 113.00 | 117.15 | 115.79 | 2.18 | 267.82 | 14,400 | 3.00 | 9,600 | 2.00 | 0.11 | 0.10 |
| 4 | 28-Mar | 113.00 | 117.00 | 113.00 | 114.65 | 114.17 | 1.73 | 262.11 | 153,600 | 31.99 | 134,400 | 27.99 | 1.53 | 1.50 |
| 5 | 27-Mar | 116.00 | 116.00 | 112.00 | 112.70 | 113.88 | -4.81 | 257.65 | 35,200 | 7.33 | 24,000 | 5.00 | 0.27 | 0.27 |
| 6 | 26-Mar | 119.00 | 119.00 | 116.05 | 118.40 | 117.58 | -0.08 | 270.68 | 20,800 | 4.33 | 12,800 | 2.67 | 0.15 | 0.14 |
| 7 | 25-Mar | 120.00 | 122.00 | 117.00 | 118.50 | 119.28 | -2.99 | 270.91 | 36,800 | 7.67 | 16,000 | 3.33 | 0.19 | 0.18 |
| 8 | 24-Mar | 118.00 | 124.50 | 113.50 | 122.15 | 120.35 | 2.99 | 279.25 | 44,800 | 9.33 | 30,400 | 6.33 | 0.37 | 0.34 |
| 9 | 21-Mar | 116.70 | 119.30 | 116.70 | 118.60 | 117.73 | 4.13 | 271.14 | 22,400 | 4.67 | 14,400 | 3.00 | 0.17 | 0.16 |
| 10 | 20-Mar | 120.25 | 121.40 | 110.60 | 113.90 | 115.64 | -4.00 | 260.39 | 68,800 | 14.33 | 32,000 | 6.67 | 0.37 | 0.36 |
| 11 | 19-Mar | 114.05 | 120.60 | 114.05 | 118.65 | 117.55 | 5.00 | 271.25 | 41,600 | 8.66 | 28,800 | 6.00 | 0.34 | 0.32 |
| 12 | 18-Mar | 111.90 | 113.00 | 110.00 | 113.00 | 111.48 | 1.80 | 258.00 | 28,800 | 6.00 | 14,400 | 3.00 | 0.16 | 0.16 |
| 13 | 17-Mar | 108.00 | 119.95 | 108.00 | 111.00 | 112.51 | 2.78 | 253.00 | 57,600 | 12.00 | 27,200 | 5.67 | 0.31 | 0.30 |
| 14 | 13-Mar | 113.00 | 115.00 | 108.00 | 108.00 | 111.44 | -3.57 | 246.00 | 40,000 | 8.33 | 33,600 | 7.00 | 0.37 | 0.38 |
| 15 | 12-Mar | 112.00 | 112.50 | 112.00 | 112.00 | 112.16 | 0.81 | 256.00 | 9,600 | 2.00 | 8,000 | 1.67 | 0.09 | 0.09 |
| 16 | 11-Mar | 115.00 | 115.00 | 110.30 | 111.10 | 113.46 | -2.54 | 253.99 | 46,400 | 9.66 | 46,400 | 9.66 | 0.53 | 0.52 |
| 17 | 10-Mar | 116.00 | 116.00 | 114.00 | 114.00 | 115.00 | -1.43 | 260.00 | 8,000 | 1.67 | 6,400 | 1.33 | 0.00 | 0.07 |
| 18 | 07-Mar | 115.50 | 116.40 | 115.00 | 115.65 | 115.73 | -0.98 | 264.39 | 11,200 | 2.33 | 11,200 | 2.33 | 0.13 | 0.13 |
| 19 | 06-Mar | 113.00 | 117.25 | 112.00 | 116.80 | 115.35 | 3.96 | 267.02 | 27,200 | 5.67 | 22,400 | 4.67 | 0.26 | 0.25 |
| 20 | 05-Mar | 109.00 | 112.35 | 109.00 | 112.35 | 111.51 | 5.00 | 256.85 | 12,800 | 2.67 | 12,800 | 2.67 | 0.14 | 0.14 |
| 21 | 04-Mar | 103.00 | 107.00 | 103.00 | 107.00 | 105.08 | 2.84 | 244.00 | 9,600 | 2.00 | 8,000 | 1.67 | 0.08 | 0.09 |
| 22 | 03-Mar | 107.00 | 107.00 | 104.05 | 104.05 | 104.49 | -4.98 | 237.87 | 11,200 | 2.33 | 11,200 | 2.33 | 0.12 | 0.13 |
| 23 | 28-Feb | 112.00 | 112.00 | 107.50 | 109.50 | 109.42 | -2.23 | 250.33 | 25,600 | 5.33 | 20,800 | 4.33 | 0.23 | 0.25 |
| 24 | 27-Feb | 109.00 | 112.00 | 109.00 | 112.00 | 110.75 | 1.68 | 256.00 | 6,400 | 1.33 | 3,200 | 0.67 | 0.04 | 0.04 |
| 25 | 25-Feb | 113.90 | 115.25 | 109.00 | 110.15 | 111.41 | -3.29 | 251.82 | 48,000 | 10.00 | 41,600 | 8.66 | 0.46 | 0.51 |
| 26 | 24-Feb | 117.55 | 117.55 | 113.10 | 113.90 | 114.93 | -1.81 | 260.39 | 12,800 | 2.67 | 11,200 | 2.33 | 0.13 | 0.14 |
| 27 | 21-Feb | 114.05 | 117.25 | 114.05 | 116.00 | 116.30 | 0.00 | 265.00 | 12,800 | 2.67 | 11,200 | 2.33 | 0.13 | 0.14 |
| 28 | 20-Feb | 116.00 | 117.00 | 114.00 | 116.00 | 115.38 | 0.00 | 265.00 | 12,800 | 2.67 | 11,200 | 2.33 | 0.13 | 0.14 |
| 29 | 19-Feb | 116.00 | 116.00 | 114.90 | 116.00 | 115.32 | 0.96 | 265.00 | 9,600 | 2.00 | 6,400 | 1.33 | 0.07 | 0.08 |
| 30 | 18-Feb | 118.10 | 118.75 | 113.95 | 114.90 | 116.63 | -2.71 | 262.68 | 28,800 | 6.00 | 25,600 | 5.33 | 0.30 | 0.31 |
| 31 | 17-Feb | 115.00 | 118.95 | 115.00 | 118.10 | 117.56 | 4.19 | 269.99 | 19,200 | 4.00 | 16,000 | 3.33 | 0.19 | 0.20 |
| 32 | 14-Feb | 114.00 | 120.85 | 109.35 | 113.35 | 112.28 | -1.52 | 259.13 | 67,200 | 14.00 | 57,600 | 12.00 | 0.65 | 0.70 |
| 33 | 13-Feb | 116.50 | 118.00 | 113.50 | 115.10 | 115.77 | -2.46 | 263.13 | 16,000 | 3.33 | 12,800 | 2.67 | 0.15 | 0.16 |
| 34 | 12-Feb | 119.00 | 120.00 | 115.15 | 118.00 | 116.10 | -2.64 | 269.00 | 60,800 | 12.66 | 52,800 | 11.00 | 0.61 | 0.64 |
| 35 | 11-Feb | 124.00 | 124.00 | 120.80 | 121.20 | 122.20 | -3.19 | 277.08 | 9,600 | 2.00 | 9,600 | 2.00 | 0.12 | 0.12 |
| 36 | 10-Feb | 130.00 | 131.00 | 125.20 | 125.20 | 128.04 | -4.75 | 286.22 | 20,800 | 4.33 | 20,800 | 4.33 | 0.27 | 0.25 |
| 37 | 07-Feb | 127.50 | 131.45 | 127.50 | 131.45 | 129.93 | 1.78 | 300.51 | 16,000 | 3.33 | 14,400 | 3.00 | 0.19 | 0.18 |
| 38 | 06-Feb | 129.50 | 129.50 | 127.50 | 129.15 | 128.73 | 1.10 | 295.25 | 8,000 | 1.67 | 4,800 | 1.00 | 0.06 | 0.06 |
| 39 | 05-Feb | 124.00 | 127.75 | 123.50 | 127.75 | 125.20 | 3.82 | 292.05 | 8,000 | 1.67 | 8,000 | 1.67 | 0.10 | 0.10 |
| 40 | 04-Feb | 121.50 | 125.30 | 118.00 | 123.05 | 122.86 | 3.10 | 281.31 | 57,600 | 12.00 | 49,600 | 10.33 | 0.61 | 0.61 |
| 41 | 03-Feb | 122.50 | 125.30 | 119.00 | 119.35 | 121.65 | -3.36 | 272.85 | 12,800 | 2.67 | 11,200 | 2.33 | 0.14 | 0.14 |
| 42 | 01-Feb | 128.50 | 129.00 | 123.00 | 123.50 | 125.55 | -2.99 | 282.34 | 20,800 | 4.33 | 16,000 | 3.33 | 0.20 | 0.20 |
| 43 | 31-Jan | 130.00 | 131.95 | 126.85 | 127.30 | 128.43 | -4.64 | 291.02 | 19,200 | 4.00 | 16,000 | 3.33 | 0.21 | 0.20 |
| 44 | 30-Jan | 131.50 | 133.50 | 131.50 | 133.50 | 132.88 | 2.38 | 305.20 | 6,400 | 1.33 | 6,400 | 1.33 | 0.09 | 0.08 |
| 45 | 29-Jan | 127.00 | 133.35 | 127.00 | 130.40 | 130.28 | 2.68 | 298.11 | 27,200 | 5.67 | 24,000 | 5.00 | 0.31 | 0.29 |
| 46 | 28-Jan | 129.50 | 131.00 | 124.90 | 127.00 | 127.75 | -3.39 | 290.00 | 19,200 | 4.00 | 14,400 | 3.00 | 0.18 | 0.18 |
| 47 | 27-Jan | 134.00 | 134.00 | 131.45 | 131.45 | 132.31 | -4.99 | 300.51 | 19,200 | 4.00 | 16,000 | 3.33 | 0.21 | 0.20 |
| 48 | 24-Jan | 140.00 | 140.00 | 137.00 | 138.35 | 138.66 | -1.18 | 316.29 | 16,000 | 3.33 | 14,400 | 3.00 | 0.20 | 0.18 |
| 49 | 23-Jan | 140.00 | 141.50 | 140.00 | 140.00 | 140.60 | 1.07 | 320.00 | 8,000 | 1.67 | 8,000 | 1.67 | 0.11 | 0.10 |
| 50 | 22-Jan | 142.00 | 143.00 | 138.50 | 138.50 | 140.43 | -1.81 | 316.63 | 11,200 | 2.33 | 9,600 | 2.00 | 0.13 | 0.12 |
| 51 | 21-Jan | 146.00 | 146.00 | 141.00 | 141.00 | 144.24 | -2.16 | 322.00 | 12,800 | 2.67 | 8,000 | 1.67 | 0.12 | 0.10 |
| 52 | 20-Jan | 143.85 | 145.00 | 140.00 | 144.05 | 143.04 | 0.17 | 329.32 | 38,400 | 8.00 | 33,600 | 7.00 | 0.48 | 0.41 |
| 53 | 17-Jan | 142.50 | 143.90 | 141.05 | 143.80 | 142.78 | 0.97 | 328.75 | 17,600 | 3.67 | 16,000 | 3.33 | 0.23 | 0.20 |
| 54 | 16-Jan | 139.45 | 143.10 | 138.50 | 142.40 | 141.12 | 3.44 | 325.55 | 14,400 | 3.00 | 12,800 | 2.67 | 0.18 | 0.16 |
| 55 | 15-Jan | 135.50 | 137.50 | 135.50 | 137.50 | 136.40 | 1.82 | 314.34 | 8,000 | 1.67 | 8,000 | 1.67 | 0.11 | 0.10 |
| 56 | 14-Jan | 134.50 | 135.50 | 134.50 | 135.00 | 134.95 | 0.22 | 308.00 | 9,600 | 2.00 | 8,000 | 1.67 | 0.11 | 0.10 |
| 57 | 13-Jan | 141.00 | 144.00 | 134.00 | 134.70 | 141.15 | -4.64 | 307.94 | 70,400 | 14.66 | 60,800 | 12.66 | 0.86 | 0.74 |
| 58 | 10-Jan | 138.75 | 141.95 | 138.75 | 140.95 | 140.44 | -0.32 | 322.23 | 19,200 | 4.00 | 19,200 | 4.00 | 0.27 | 0.23 |
| 59 | 09-Jan | 145.00 | 145.00 | 141.40 | 141.40 | 142.67 | -1.13 | 323.26 | 12,800 | 2.67 | 11,200 | 2.33 | 0.16 | 0.14 |
| 60 | 08-Jan | 146.00 | 147.00 | 143.00 | 143.00 | 144.76 | -0.84 | 326.00 | 19,200 | 4.00 | 17,600 | 3.67 | 0.25 | 0.21 |
| 61 | 07-Jan | 142.00 | 146.40 | 142.00 | 144.20 | 144.63 | 3.29 | 329.66 | 81,600 | 17.00 | 78,400 | 16.33 | 1.13 | 0.96 |
| 62 | 06-Jan | 139.10 | 140.90 | 134.20 | 139.45 | 138.19 | -0.39 | 318.80 | 99,200 | 20.66 | 84,800 | 17.66 | 1.17 | 1.04 |
| 63 | 03-Jan | 139.00 | 140.00 | 139.00 | 140.00 | 139.40 | 0.75 | 320.00 | 11,200 | 2.33 | 11,200 | 2.33 | 0.16 | 0.14 |
| 64 | 02-Jan | 142.95 | 142.95 | 138.00 | 138.95 | 139.60 | -1.62 | 317.66 | 27,200 | 5.67 | 24,000 | 5.00 | 0.34 | 0.29 |
| 65 | 01-Jan | 143.00 | 143.95 | 141.00 | 141.20 | 142.73 | 0.14 | 322.80 | 12,800 | 2.67 | 12,800 | 2.67 | 0.18 | 0.16 |
| 66 | 31-Dec | 143.45 | 143.45 | 141.00 | 141.00 | 142.03 | -0.14 | 322.00 | 12,800 | 2.67 | 12,800 | 2.67 | 0.18 | 0.16 |
| 67 | 30-Dec | 139.80 | 141.20 | 139.65 | 141.20 | 140.89 | 0.46 | 322.80 | 19,200 | 4.00 | 19,200 | 4.00 | 0.27 | 0.23 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL