| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 143.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,600 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 58.8 | Barrier: 70.9; Drift%: 1.53 |
| Basic Industry: Edible Oil | Total Equity: 22,861,350 | Low52 Date: 16-Mar-2026 | SHP: 62.23 / 0.0 / 0.8 / 36.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 147.0 / 103.0 | Month: 108.5 / 90.0 | Week: 87.4 / 82.0 | Day: 73.5 / 68.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 68.00 | 73.50 | 68.00 | 72.00 | 71.66 | 3.60 | 164.00 | 19,200 | 23.97 | 14,400 | 17.98 | 0.10 | 17 |
| 2 | 01-Apr | 63.00 | 70.90 | 63.00 | 69.50 | 68.60 | 14.12 | 158.89 | 16,000 | 19.98 | 13,600 | 16.98 | 0.09 | 16 |
| 3 | 30-Mar | 69.00 | 69.00 | 60.00 | 60.90 | 63.62 | -12.37 | 139.23 | 35,200 | 43.95 | 30,400 | 37.95 | 0.19 | 36 |
| 4 | 27-Mar | 71.00 | 72.00 | 69.50 | 69.50 | 70.42 | -1.56 | 158.89 | 60,000 | 74.91 | 57,600 | 71.91 | 0.41 | 68 |
| 5 | 25-Mar | 76.00 | 76.10 | 70.00 | 70.60 | 73.22 | -4.85 | 161.40 | 78,400 | 97.88 | 74,400 | 92.88 | 0.54 | 88 |
| 6 | 24-Mar | 72.25 | 78.80 | 70.20 | 74.20 | 73.29 | 4.51 | 169.63 | 83,200 | 103.87 | 80,000 | 99.88 | 0.59 | 95 |
| 7 | 23-Mar | 80.00 | 80.00 | 70.00 | 71.00 | 73.33 | -12.94 | 162.00 | 124,800 | 155.81 | 117,600 | 146.82 | 0.86 | 139 |
| 8 | 20-Mar | 78.00 | 82.05 | 74.00 | 81.55 | 77.41 | 4.48 | 186.43 | 55,200 | 68.91 | 46,400 | 57.93 | 0.36 | 55 |
| 9 | 19-Mar | 78.25 | 80.00 | 76.35 | 78.05 | 78.35 | 1.36 | 178.43 | 36,000 | 44.94 | 31,200 | 38.95 | 0.24 | 37 |
| 10 | 18-Mar | 74.00 | 81.35 | 74.00 | 77.00 | 78.73 | 4.48 | 176.00 | 33,600 | 41.95 | 23,200 | 28.96 | 0.18 | 27 |
| 11 | 17-Mar | 62.00 | 73.70 | 60.25 | 73.70 | 68.59 | 19.93 | 168.49 | 69,600 | 86.89 | 54,400 | 67.92 | 0.37 | 64 |
| 12 | 16-Mar | 75.00 | 75.00 | 58.80 | 61.45 | 61.95 | -16.39 | 140.48 | 208,800 | 260.67 | 102,400 | 127.84 | 0.63 | 121 |
| 13 | 13-Mar | 75.00 | 75.50 | 73.50 | 73.50 | 74.50 | -3.29 | 168.03 | 9,600 | 11.99 | 9,600 | 11.99 | 0.07 | 11 |
| 14 | 12-Mar | 76.00 | 76.00 | 74.75 | 76.00 | 75.70 | -1.30 | 173.00 | 12,000 | 14.98 | 12,000 | 14.98 | 0.09 | 14 |
| 15 | 11-Mar | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.33 | 176.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 16 | 10-Mar | 77.00 | 79.00 | 76.00 | 76.75 | 77.29 | 0.33 | 175.46 | 20,000 | 24.97 | 13,600 | 16.98 | 0.11 | 16 |
| 17 | 09-Mar | 79.00 | 80.00 | 76.00 | 76.50 | 77.63 | -3.89 | 174.89 | 16,800 | 20.97 | 12,800 | 15.98 | 0.10 | 15 |
| 18 | 06-Mar | 80.00 | 80.00 | 79.00 | 79.60 | 79.65 | -0.50 | 181.98 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 19 | 05-Mar | 82.00 | 82.00 | 77.10 | 80.00 | 80.15 | 0.00 | 182.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 20 | 04-Mar | 80.00 | 81.00 | 80.00 | 80.00 | 80.05 | -1.23 | 182.00 | 15,200 | 18.98 | 10,400 | 12.98 | 0.08 | 12 |
| 21 | 02-Mar | 83.50 | 83.50 | 79.00 | 81.00 | 80.85 | -1.40 | 185.00 | 27,200 | 33.96 | 24,000 | 29.96 | 0.19 | 28 |
| 22 | 27-Feb | 83.00 | 83.95 | 82.00 | 82.15 | 82.66 | -2.38 | 187.81 | 11,200 | 13.98 | 8,000 | 9.99 | 0.07 | 9 |
| 23 | 26-Feb | 85.00 | 85.00 | 84.15 | 84.15 | 84.41 | -1.41 | 192.38 | 4,800 | 5.99 | 4,000 | 4.99 | 0.03 | 5 |
| 24 | 25-Feb | 85.00 | 87.40 | 85.00 | 85.35 | 85.68 | -0.06 | 195.12 | 6,400 | 7.99 | 4,800 | 5.99 | 0.04 | 6 |
| 25 | 24-Feb | 86.10 | 86.95 | 85.00 | 85.40 | 85.55 | -1.84 | 195.24 | 8,000 | 9.99 | 7,200 | 8.99 | 0.06 | 9 |
| 26 | 23-Feb | 85.05 | 87.00 | 85.05 | 87.00 | 86.03 | 0.64 | 198.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 27 | 20-Feb | 86.65 | 88.00 | 86.00 | 86.45 | 86.46 | -0.06 | 197.64 | 8,000 | 9.99 | 7,200 | 8.99 | 0.06 | 9 |
| 28 | 19-Feb | 89.00 | 90.00 | 86.05 | 86.50 | 88.80 | -3.89 | 197.75 | 8,800 | 10.99 | 8,800 | 10.99 | 0.08 | 10 |
| 29 | 18-Feb | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.03 | 205.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 1 |
| 30 | 16-Feb | 90.00 | 90.00 | 87.25 | 87.35 | 88.63 | -2.94 | 199.69 | 4,800 | 5.99 | 4,800 | 5.99 | 0.04 | 6 |
| 31 | 13-Feb | 91.00 | 91.00 | 89.50 | 90.00 | 90.13 | -2.17 | 205.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 32 | 11-Feb | 91.50 | 94.00 | 91.50 | 92.00 | 92.46 | 2.22 | 210.00 | 7,200 | 8.99 | 5,600 | 6.99 | 0.05 | 7 |
| 33 | 10-Feb | 89.45 | 92.75 | 89.45 | 90.00 | 91.16 | 1.75 | 205.00 | 13,600 | 16.98 | 9,600 | 11.99 | 0.09 | 11 |
| 34 | 09-Feb | 85.15 | 88.45 | 85.15 | 88.45 | 87.18 | 2.85 | 202.21 | 4,800 | 5.99 | 3,200 | 4.00 | 0.03 | 4 |
| 35 | 06-Feb | 87.00 | 87.00 | 85.05 | 86.00 | 85.64 | -1.71 | 196.00 | 12,000 | 14.98 | 8,800 | 10.99 | 0.08 | 10 |
| 36 | 05-Feb | 89.00 | 89.00 | 87.50 | 87.50 | 88.25 | -2.23 | 200.04 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 2 |
| 37 | 04-Feb | 87.50 | 89.50 | 87.50 | 89.50 | 88.63 | 3.89 | 204.61 | 3,200 | 4.00 | 3,200 | 4.00 | 0.03 | 4 |
| 38 | 03-Feb | 87.00 | 88.00 | 85.05 | 86.15 | 86.43 | 0.70 | 196.95 | 10,400 | 12.98 | 7,200 | 8.99 | 0.06 | 9 |
| 39 | 02-Feb | 88.50 | 88.50 | 85.00 | 85.55 | 86.36 | -2.56 | 195.58 | 7,200 | 8.99 | 5,600 | 6.99 | 0.05 | 7 |
| 40 | 01-Feb | 89.50 | 89.50 | 87.00 | 87.80 | 88.08 | -0.23 | 200.72 | 4,800 | 5.99 | 4,000 | 4.99 | 0.04 | 5 |
| 41 | 30-Jan | 91.00 | 91.00 | 81.00 | 88.00 | 86.72 | -4.09 | 201.00 | 20,800 | 25.97 | 12,800 | 15.98 | 0.11 | 15 |
| 42 | 29-Jan | 92.00 | 92.50 | 91.00 | 91.75 | 91.88 | -1.34 | 209.75 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 43 | 27-Jan | 89.00 | 93.00 | 88.00 | 93.00 | 89.80 | 2.82 | 212.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.03 | 4 |
| 44 | 23-Jan | 89.00 | 90.50 | 89.00 | 90.45 | 89.73 | -0.39 | 206.78 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 3 |
| 45 | 22-Jan | 92.00 | 92.00 | 90.05 | 90.80 | 91.31 | -0.22 | 207.58 | 4,800 | 5.99 | 4,000 | 4.99 | 0.04 | 5 |
| 46 | 21-Jan | 91.00 | 91.00 | 89.00 | 91.00 | 90.67 | -1.62 | 208.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.04 | 5 |
| 47 | 20-Jan | 96.00 | 96.00 | 92.00 | 92.50 | 94.10 | -1.65 | 211.47 | 5,600 | 6.99 | 3,200 | 4.00 | 0.03 | 4 |
| 48 | 19-Jan | 93.00 | 98.90 | 93.00 | 94.05 | 96.50 | -0.48 | 215.01 | 17,600 | 21.97 | 14,400 | 17.98 | 0.14 | 17 |
| 49 | 16-Jan | 92.00 | 98.00 | 92.00 | 94.50 | 95.32 | 3.50 | 216.04 | 11,200 | 13.98 | 8,000 | 9.99 | 0.08 | 9 |
| 50 | 14-Jan | 93.00 | 94.75 | 91.00 | 91.30 | 92.40 | -0.76 | 208.72 | 8,000 | 9.99 | 7,200 | 8.99 | 0.07 | 9 |
| 51 | 13-Jan | 92.45 | 92.45 | 90.10 | 92.00 | 91.53 | 0.00 | 210.00 | 9,600 | 11.99 | 8,000 | 9.99 | 0.07 | 9 |
| 52 | 12-Jan | 87.00 | 97.50 | 86.00 | 92.00 | 90.80 | 7.23 | 210.00 | 16,800 | 20.97 | 14,400 | 17.98 | 0.13 | 17 |
| 53 | 09-Jan | 87.00 | 90.00 | 81.60 | 85.80 | 85.20 | -2.56 | 196.15 | 121,600 | 151.81 | 101,600 | 126.84 | 0.87 | 120 |
| 54 | 08-Jan | 92.70 | 92.90 | 88.00 | 88.05 | 90.28 | -3.14 | 201.29 | 22,400 | 27.97 | 21,600 | 26.97 | 0.20 | 26 |
| 55 | 07-Jan | 89.00 | 91.50 | 88.10 | 90.90 | 90.11 | 1.62 | 207.81 | 17,600 | 21.97 | 13,600 | 16.98 | 0.12 | 16 |
| 56 | 06-Jan | 91.00 | 93.95 | 88.00 | 89.45 | 89.86 | -1.60 | 204.49 | 30,400 | 37.95 | 26,400 | 32.96 | 0.24 | 31 |
| 57 | 05-Jan | 96.00 | 96.00 | 90.90 | 90.90 | 92.74 | -4.32 | 207.81 | 7,200 | 8.99 | 7,200 | 8.99 | 0.07 | 9 |
| 58 | 02-Jan | 95.10 | 95.10 | 94.50 | 95.00 | 94.86 | 0.00 | 217.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.04 | 5 |
| 59 | 01-Jan | 93.45 | 95.00 | 93.45 | 95.00 | 94.48 | 3.71 | 217.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.02 | 3 |
| 60 | 31-Dec | 95.90 | 95.90 | 91.00 | 91.60 | 91.74 | -2.55 | 209.41 | 16,000 | 19.98 | 13,600 | 16.98 | 0.12 | 16 |
| 61 | 30-Dec | 94.35 | 96.25 | 94.00 | 94.00 | 94.68 | -0.84 | 214.00 | 7,200 | 8.99 | 6,400 | 7.99 | 0.06 | 8 |
| 62 | 29-Dec | 92.95 | 97.95 | 92.50 | 94.80 | 93.97 | 4.00 | 216.73 | 12,800 | 15.98 | 9,600 | 11.99 | 0.09 | 11 |
| 63 | 26-Dec | 95.00 | 95.00 | 90.00 | 91.15 | 91.68 | -4.85 | 208.38 | 52,000 | 64.92 | 38,400 | 47.94 | 0.35 | 45 |
| 64 | 24-Dec | 98.95 | 98.95 | 93.90 | 95.80 | 95.54 | -1.24 | 219.01 | 24,800 | 30.96 | 20,000 | 24.97 | 0.19 | 24 |
| 65 | 23-Dec | 98.55 | 98.55 | 96.95 | 97.00 | 97.54 | -1.22 | 221.00 | 17,600 | 21.97 | 14,400 | 17.98 | 0.14 | 17 |
| 66 | 22-Dec | 100.00 | 101.00 | 97.70 | 98.20 | 99.95 | 0.61 | 224.50 | 8,800 | 10.99 | 5,600 | 6.99 | 0.06 | 7 |
| 67 | 19-Dec | 100.00 | 103.00 | 97.10 | 97.60 | 99.50 | -2.40 | 223.13 | 26,400 | 32.96 | 24,000 | 29.96 | 0.24 | 28 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP