| 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: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 88.0 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 22,861,350 | Low52 Date: 19-Sep-2024 | SHP: 59.23 / 0.03 / 1.21 / 39.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 147.0 / 103.0 | Month: 143.0 / 112.1 | Week: 136.7 / 132.0 | Day: 128.0 / 124.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 125.50 | 128.00 | 124.00 | 124.00 | 125.50 | -1.12 | 283.00 | 9,600 | 3.00 | 6,400 | 4.00 | 0.08 | 7 |
| 2 | 26-Aug | 128.90 | 128.90 | 124.50 | 125.40 | 126.69 | -2.49 | 286.68 | 22,400 | 7.00 | 19,200 | 11.99 | 0.24 | 21 |
| 3 | 25-Aug | 129.00 | 130.50 | 128.50 | 128.60 | 129.31 | -1.83 | 294.00 | 12,800 | 4.00 | 6,400 | 4.00 | 0.08 | 7 |
| 4 | 22-Aug | 130.50 | 131.00 | 129.95 | 131.00 | 130.15 | -0.76 | 299.00 | 16,000 | 5.00 | 14,400 | 8.99 | 0.19 | 16 |
| 5 | 21-Aug | 129.00 | 132.45 | 129.00 | 132.00 | 131.45 | 0.57 | 301.00 | 16,000 | 5.00 | 14,400 | 8.99 | 0.19 | 16 |
| 6 | 20-Aug | 132.00 | 132.00 | 131.25 | 131.25 | 131.52 | -0.94 | 300.06 | 9,600 | 3.00 | 9,600 | 6.00 | 0.13 | 11 |
| 7 | 19-Aug | 134.10 | 134.10 | 132.00 | 132.50 | 132.98 | -1.12 | 302.91 | 28,800 | 9.00 | 25,600 | 15.99 | 0.34 | 28 |
| 8 | 18-Aug | 134.50 | 134.50 | 133.90 | 134.00 | 134.06 | 1.52 | 306.00 | 28,800 | 9.00 | 27,200 | 16.99 | 0.36 | 30 |
| 9 | 14-Aug | 135.00 | 135.00 | 132.00 | 132.00 | 133.80 | -1.86 | 301.00 | 8,000 | 2.50 | 6,400 | 4.00 | 0.09 | 7 |
| 10 | 13-Aug | 136.00 | 136.00 | 134.50 | 134.50 | 135.25 | 0.37 | 307.49 | 3,200 | 1.00 | 1,600 | 1.00 | 0.02 | 2 |
| 11 | 12-Aug | 134.50 | 136.30 | 134.00 | 134.00 | 134.63 | 0.04 | 306.00 | 28,800 | 9.00 | 19,200 | 11.99 | 0.26 | 21 |
| 12 | 11-Aug | 134.55 | 136.70 | 133.20 | 133.95 | 134.55 | -0.26 | 306.23 | 216,000 | 67.48 | 177,600 | 110.93 | 2.39 | 196 |
| 13 | 08-Aug | 135.50 | 136.40 | 133.00 | 134.30 | 134.11 | 0.11 | 307.03 | 155,200 | 48.48 | 142,400 | 88.94 | 1.91 | 158 |
| 14 | 07-Aug | 133.10 | 136.90 | 132.50 | 134.15 | 134.11 | 0.11 | 306.69 | 281,600 | 87.97 | 241,600 | 150.91 | 3.24 | 267 |
| 15 | 06-Aug | 133.00 | 135.00 | 131.20 | 134.00 | 133.99 | -0.37 | 306.00 | 179,200 | 55.98 | 145,600 | 90.94 | 1.95 | 161 |
| 16 | 05-Aug | 132.00 | 137.80 | 131.00 | 134.50 | 134.61 | 0.37 | 307.49 | 32,000 | 10.00 | 19,200 | 11.99 | 0.26 | 21 |
| 17 | 04-Aug | 134.00 | 137.95 | 134.00 | 134.00 | 134.58 | 0.15 | 306.00 | 33,600 | 10.50 | 28,800 | 17.99 | 0.39 | 32 |
| 18 | 01-Aug | 132.00 | 134.00 | 129.00 | 133.80 | 132.72 | 0.49 | 305.88 | 112,000 | 34.99 | 91,200 | 56.96 | 1.21 | 101 |
| 19 | 31-Jul | 133.00 | 138.00 | 130.00 | 133.15 | 134.60 | 0.53 | 304.40 | 88,000 | 27.49 | 72,000 | 44.97 | 0.97 | 80 |
| 20 | 30-Jul | 128.00 | 136.00 | 128.00 | 132.45 | 131.89 | 3.44 | 302.80 | 27,200 | 8.50 | 22,400 | 13.99 | 0.30 | 25 |
| 21 | 29-Jul | 126.50 | 130.50 | 125.20 | 128.05 | 127.38 | -0.62 | 292.74 | 38,400 | 12.00 | 22,400 | 13.99 | 0.29 | 25 |
| 22 | 28-Jul | 134.00 | 134.00 | 128.10 | 128.85 | 130.76 | -2.86 | 294.57 | 30,400 | 9.50 | 20,800 | 12.99 | 0.27 | 23 |
| 23 | 25-Jul | 135.00 | 135.00 | 132.65 | 132.65 | 133.93 | -3.84 | 303.26 | 11,200 | 3.50 | 9,600 | 6.00 | 0.13 | 11 |
| 24 | 24-Jul | 136.00 | 139.00 | 133.30 | 137.95 | 136.40 | 0.62 | 315.37 | 28,800 | 9.00 | 22,400 | 13.99 | 0.31 | 25 |
| 25 | 23-Jul | 139.00 | 139.00 | 136.50 | 137.10 | 137.29 | 0.00 | 313.43 | 30,400 | 9.50 | 17,600 | 10.99 | 0.24 | 19 |
| 26 | 22-Jul | 138.05 | 139.00 | 137.00 | 137.10 | 138.07 | -0.69 | 313.43 | 33,600 | 10.50 | 25,600 | 15.99 | 0.35 | 28 |
| 27 | 21-Jul | 140.00 | 141.50 | 136.00 | 138.05 | 139.13 | 0.04 | 315.60 | 54,400 | 16.99 | 25,600 | 15.99 | 0.36 | 28 |
| 28 | 18-Jul | 143.00 | 143.00 | 135.00 | 138.00 | 139.75 | -1.00 | 315.00 | 110,400 | 34.49 | 64,000 | 39.98 | 0.89 | 71 |
| 29 | 17-Jul | 133.00 | 139.80 | 132.95 | 139.40 | 137.34 | 2.35 | 318.69 | 94,400 | 29.49 | 41,600 | 25.98 | 0.57 | 46 |
| 30 | 16-Jul | 132.70 | 136.95 | 130.45 | 136.20 | 134.67 | 5.79 | 311.37 | 148,800 | 46.49 | 92,800 | 57.96 | 1.25 | 103 |
| 31 | 15-Jul | 123.50 | 130.00 | 123.50 | 128.75 | 127.76 | 5.19 | 294.34 | 104,000 | 32.49 | 64,000 | 39.98 | 0.82 | 71 |
| 32 | 14-Jul | 122.90 | 123.00 | 121.05 | 122.40 | 122.37 | -1.17 | 279.82 | 24,000 | 7.50 | 20,800 | 12.99 | 0.25 | 23 |
| 33 | 11-Jul | 123.00 | 124.80 | 122.05 | 123.85 | 123.56 | 0.69 | 283.14 | 19,200 | 6.00 | 16,000 | 9.99 | 0.20 | 18 |
| 34 | 10-Jul | 121.95 | 125.95 | 121.95 | 123.00 | 123.92 | 0.24 | 281.00 | 32,000 | 10.00 | 24,000 | 14.99 | 0.30 | 27 |
| 35 | 09-Jul | 122.25 | 124.00 | 120.00 | 122.70 | 122.53 | 2.21 | 280.51 | 38,400 | 12.00 | 28,800 | 17.99 | 0.35 | 32 |
| 36 | 08-Jul | 116.70 | 122.00 | 116.40 | 120.05 | 118.95 | 2.78 | 274.45 | 56,000 | 17.49 | 44,800 | 27.98 | 0.53 | 50 |
| 37 | 07-Jul | 120.00 | 120.00 | 115.00 | 116.80 | 118.00 | -2.63 | 267.02 | 51,200 | 16.00 | 46,400 | 28.98 | 0.00 | 51 |
| 38 | 04-Jul | 116.00 | 120.25 | 116.00 | 119.95 | 118.23 | 3.41 | 274.22 | 73,600 | 22.99 | 64,000 | 39.98 | 0.76 | 71 |
| 39 | 03-Jul | 113.90 | 116.90 | 113.90 | 116.00 | 115.38 | 0.91 | 265.00 | 54,400 | 16.99 | 49,600 | 30.98 | 0.57 | 55 |
| 40 | 02-Jul | 112.10 | 115.00 | 112.10 | 114.95 | 113.57 | 2.09 | 262.79 | 14,400 | 4.50 | 12,800 | 8.00 | 0.15 | 14 |
| 41 | 01-Jul | 113.45 | 113.70 | 112.25 | 112.60 | 113.08 | 0.22 | 257.42 | 41,600 | 13.00 | 40,000 | 24.98 | 0.45 | 44 |
| 42 | 30-Jun | 112.95 | 113.10 | 111.50 | 112.35 | 112.43 | -0.58 | 256.85 | 22,400 | 7.00 | 22,400 | 13.99 | 0.25 | 25 |
| 43 | 27-Jun | 113.00 | 116.55 | 112.25 | 113.00 | 113.67 | 0.89 | 258.00 | 72,000 | 22.49 | 57,600 | 35.98 | 0.65 | 64 |
| 44 | 26-Jun | 112.50 | 113.00 | 112.00 | 112.00 | 112.52 | -0.44 | 256.00 | 30,400 | 9.50 | 28,800 | 17.99 | 0.32 | 32 |
| 45 | 25-Jun | 112.80 | 113.00 | 111.05 | 112.50 | 112.35 | -0.27 | 257.19 | 28,800 | 9.00 | 25,600 | 15.99 | 0.29 | 28 |
| 46 | 24-Jun | 113.00 | 116.00 | 111.55 | 112.80 | 113.37 | 1.76 | 257.88 | 14,400 | 4.50 | 9,600 | 6.00 | 0.11 | 11 |
| 47 | 23-Jun | 111.85 | 111.85 | 108.20 | 110.85 | 110.20 | -1.03 | 253.42 | 8,000 | 2.50 | 6,400 | 4.00 | 0.07 | 7 |
| 48 | 20-Jun | 109.10 | 114.95 | 108.50 | 112.00 | 111.90 | 0.72 | 256.00 | 33,600 | 10.50 | 25,600 | 15.99 | 0.29 | 28 |
| 49 | 19-Jun | 112.00 | 112.00 | 111.20 | 111.20 | 111.73 | -0.18 | 254.22 | 4,800 | 1.50 | 4,800 | 3.00 | 0.05 | 5 |
| 50 | 18-Jun | 111.00 | 115.00 | 111.00 | 111.40 | 113.13 | 1.27 | 254.68 | 22,400 | 7.00 | 19,200 | 11.99 | 0.22 | 21 |
| 51 | 17-Jun | 111.50 | 111.50 | 110.00 | 110.00 | 110.51 | -2.65 | 251.00 | 12,800 | 4.00 | 11,200 | 7.00 | 0.12 | 12 |
| 52 | 16-Jun | 112.50 | 113.50 | 112.00 | 113.00 | 112.86 | 0.13 | 258.00 | 17,600 | 5.50 | 16,000 | 9.99 | 0.18 | 18 |
| 53 | 13-Jun | 112.50 | 113.80 | 110.50 | 112.85 | 112.45 | -0.97 | 257.99 | 30,400 | 9.50 | 27,200 | 16.99 | 0.31 | 30 |
| 54 | 12-Jun | 113.00 | 114.80 | 113.00 | 113.95 | 114.02 | 1.11 | 260.51 | 44,800 | 14.00 | 40,000 | 24.98 | 0.46 | 44 |
| 55 | 11-Jun | 113.80 | 113.80 | 112.10 | 112.70 | 112.90 | -0.27 | 257.65 | 25,600 | 8.00 | 19,200 | 11.99 | 0.22 | 21 |
| 56 | 10-Jun | 111.80 | 113.10 | 110.00 | 113.00 | 112.40 | 1.85 | 258.00 | 40,000 | 12.50 | 36,800 | 22.99 | 0.41 | 41 |
| 57 | 09-Jun | 107.25 | 111.50 | 107.25 | 110.95 | 109.95 | 1.37 | 253.65 | 30,400 | 9.50 | 30,400 | 18.99 | 0.33 | 34 |
| 58 | 06-Jun | 108.00 | 109.50 | 106.75 | 109.45 | 108.54 | 2.87 | 250.22 | 14,400 | 4.50 | 12,800 | 8.00 | 0.14 | 14 |
| 59 | 05-Jun | 106.00 | 110.00 | 106.00 | 106.40 | 107.82 | 1.33 | 243.24 | 25,600 | 8.00 | 16,000 | 9.99 | 0.17 | 18 |
| 60 | 04-Jun | 109.00 | 109.00 | 105.00 | 105.00 | 106.50 | -3.67 | 240.00 | 6,400 | 2.00 | 4,800 | 3.00 | 0.05 | 5 |
| 61 | 03-Jun | 107.00 | 109.00 | 107.00 | 109.00 | 108.16 | 1.87 | 249.00 | 9,600 | 3.00 | 9,600 | 6.00 | 0.10 | 11 |
| 62 | 02-Jun | 107.80 | 108.45 | 107.00 | 107.00 | 107.65 | 0.94 | 244.00 | 8,000 | 2.50 | 6,400 | 4.00 | 0.07 | 7 |
| 63 | 30-May | 105.00 | 108.00 | 103.00 | 106.00 | 105.81 | -1.85 | 242.00 | 22,400 | 7.00 | 12,800 | 8.00 | 0.14 | 14 |
| 64 | 29-May | 108.00 | 109.00 | 105.95 | 108.00 | 107.58 | -1.82 | 246.00 | 46,400 | 14.50 | 40,000 | 24.98 | 0.43 | 44 |
| 65 | 28-May | 106.00 | 112.50 | 106.00 | 110.00 | 109.79 | 2.80 | 251.00 | 43,200 | 13.50 | 36,800 | 22.99 | 0.40 | 41 |
| 66 | 27-May | 106.00 | 108.00 | 103.25 | 107.00 | 105.91 | 1.47 | 244.00 | 51,200 | 16.00 | 46,400 | 28.98 | 0.49 | 51 |
| 67 | 26-May | 104.00 | 107.90 | 103.00 | 105.45 | 104.32 | 2.38 | 241.07 | 27,200 | 8.50 | 25,600 | 15.99 | 0.27 | 28 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL