| 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: 99.1 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 22,861,350 | Low52 Date: 14-May-2025 | 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: 134.0 / 116.0 | Week: 123.9 / 114.0 | Day: 119.25 / 117.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 119.25 | 119.25 | 117.50 | 117.50 | 117.88 | -1.05 | 268.62 | 24,800 | 15.49 | 23,200 | 14.49 | 0.27 | 27 |
| 2 | 11-Nov | 120.75 | 120.75 | 118.00 | 118.75 | 118.74 | -0.54 | 271.48 | 11,200 | 7.00 | 8,800 | 5.50 | 0.10 | 10 |
| 3 | 10-Nov | 121.00 | 121.50 | 119.05 | 119.40 | 120.34 | -0.21 | 272.96 | 28,800 | 17.99 | 26,400 | 16.49 | 0.32 | 29 |
| 4 | 07-Nov | 122.95 | 122.95 | 119.10 | 119.65 | 120.47 | -2.41 | 273.54 | 6,400 | 4.00 | 4,000 | 2.50 | 0.05 | 4 |
| 5 | 06-Nov | 120.00 | 123.00 | 120.00 | 122.60 | 121.50 | 0.29 | 280.28 | 78,400 | 48.97 | 64,800 | 40.47 | 0.79 | 72 |
| 6 | 04-Nov | 122.00 | 123.50 | 121.80 | 122.25 | 122.61 | 0.37 | 279.48 | 88,800 | 55.47 | 81,600 | 50.97 | 1.00 | 90 |
| 7 | 03-Nov | 124.50 | 124.50 | 121.00 | 121.80 | 122.82 | -1.46 | 278.45 | 36,800 | 22.99 | 28,800 | 17.99 | 0.35 | 32 |
| 8 | 31-Oct | 121.50 | 123.90 | 121.50 | 123.60 | 123.22 | 2.96 | 282.57 | 84,000 | 52.47 | 62,400 | 38.98 | 0.77 | 69 |
| 9 | 30-Oct | 119.00 | 121.80 | 118.10 | 120.05 | 120.12 | 0.76 | 274.45 | 59,200 | 36.98 | 46,400 | 28.98 | 0.56 | 51 |
| 10 | 29-Oct | 116.25 | 120.00 | 116.25 | 119.15 | 119.15 | 2.72 | 272.39 | 19,200 | 11.99 | 12,800 | 8.00 | 0.15 | 14 |
| 11 | 28-Oct | 120.00 | 120.00 | 114.00 | 116.00 | 116.59 | -3.41 | 265.00 | 32,000 | 19.99 | 30,400 | 18.99 | 0.35 | 34 |
| 12 | 27-Oct | 118.00 | 120.20 | 118.00 | 120.10 | 119.07 | 3.09 | 274.56 | 12,800 | 8.00 | 12,800 | 8.00 | 0.15 | 14 |
| 13 | 24-Oct | 116.50 | 117.25 | 113.10 | 116.50 | 115.57 | 0.26 | 266.33 | 24,000 | 14.99 | 16,000 | 9.99 | 0.18 | 18 |
| 14 | 23-Oct | 118.00 | 118.00 | 114.05 | 116.20 | 115.93 | -2.64 | 265.65 | 17,600 | 10.99 | 14,400 | 8.99 | 0.17 | 16 |
| 15 | 21-Oct | 117.05 | 123.00 | 117.00 | 119.35 | 118.74 | 2.01 | 272.85 | 17,600 | 10.99 | 12,800 | 8.00 | 0.15 | 14 |
| 16 | 20-Oct | 113.25 | 118.00 | 113.25 | 117.00 | 116.38 | 4.51 | 267.00 | 19,200 | 11.99 | 14,400 | 8.99 | 0.17 | 16 |
| 17 | 17-Oct | 114.05 | 115.75 | 108.80 | 111.95 | 112.46 | -2.18 | 255.93 | 35,200 | 21.99 | 25,600 | 15.99 | 0.29 | 28 |
| 18 | 16-Oct | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.04 | 261.65 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 2 |
| 19 | 15-Oct | 117.00 | 118.00 | 114.40 | 114.40 | 116.20 | -1.59 | 261.53 | 30,400 | 18.99 | 24,000 | 14.99 | 0.28 | 27 |
| 20 | 14-Oct | 118.55 | 120.00 | 116.25 | 116.25 | 118.00 | -2.39 | 265.76 | 14,400 | 8.99 | 14,400 | 8.99 | 0.00 | 16 |
| 21 | 13-Oct | 119.90 | 119.90 | 119.00 | 119.10 | 119.33 | -1.33 | 272.28 | 4,800 | 3.00 | 4,800 | 3.00 | 0.06 | 5 |
| 22 | 10-Oct | 121.50 | 122.75 | 120.65 | 120.70 | 121.52 | -1.87 | 275.94 | 20,800 | 12.99 | 17,600 | 10.99 | 0.21 | 19 |
| 23 | 09-Oct | 123.05 | 123.05 | 122.25 | 123.00 | 122.84 | -0.81 | 281.00 | 14,400 | 8.99 | 9,600 | 6.00 | 0.12 | 11 |
| 24 | 08-Oct | 123.00 | 124.90 | 123.00 | 124.00 | 123.49 | -0.40 | 283.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.10 | 9 |
| 25 | 07-Oct | 126.50 | 126.50 | 123.50 | 124.50 | 124.81 | -0.99 | 284.62 | 9,600 | 6.00 | 4,800 | 3.00 | 0.06 | 5 |
| 26 | 06-Oct | 126.50 | 126.50 | 125.00 | 125.75 | 125.75 | -1.02 | 287.48 | 4,800 | 3.00 | 3,200 | 2.00 | 0.04 | 4 |
| 27 | 03-Oct | 125.00 | 127.20 | 125.00 | 127.05 | 126.38 | 1.44 | 290.45 | 27,200 | 16.99 | 20,800 | 12.99 | 0.26 | 23 |
| 28 | 01-Oct | 121.00 | 126.50 | 121.00 | 125.25 | 124.32 | 2.41 | 286.34 | 27,200 | 16.99 | 19,200 | 11.99 | 0.24 | 21 |
| 29 | 30-Sep | 124.50 | 126.20 | 122.00 | 122.30 | 123.74 | -0.97 | 279.59 | 20,800 | 12.99 | 11,200 | 7.00 | 0.14 | 12 |
| 30 | 29-Sep | 122.25 | 126.00 | 120.80 | 123.50 | 122.95 | 1.27 | 282.34 | 25,600 | 15.99 | 12,800 | 8.00 | 0.16 | 14 |
| 31 | 26-Sep | 124.00 | 124.00 | 119.75 | 121.95 | 121.80 | -3.79 | 278.79 | 25,600 | 15.99 | 17,600 | 10.99 | 0.21 | 19 |
| 32 | 25-Sep | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0.00 | 289.77 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 2 |
| 33 | 24-Sep | 124.25 | 128.00 | 122.95 | 126.75 | 125.40 | 2.30 | 289.77 | 17,600 | 10.99 | 9,600 | 6.00 | 0.12 | 11 |
| 34 | 23-Sep | 125.00 | 132.00 | 123.00 | 123.90 | 127.07 | -1.86 | 283.25 | 59,200 | 36.98 | 40,000 | 24.98 | 0.51 | 44 |
| 35 | 22-Sep | 126.50 | 126.50 | 125.00 | 126.25 | 125.67 | 0.20 | 288.62 | 9,600 | 6.00 | 6,400 | 4.00 | 0.08 | 7 |
| 36 | 19-Sep | 127.00 | 127.00 | 126.00 | 126.00 | 126.63 | -1.18 | 288.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.16 | 14 |
| 37 | 18-Sep | 128.35 | 128.35 | 127.10 | 127.50 | 127.76 | 0.12 | 291.48 | 38,400 | 23.99 | 35,200 | 21.99 | 0.45 | 39 |
| 38 | 17-Sep | 128.40 | 129.50 | 127.25 | 127.35 | 128.27 | -0.51 | 291.14 | 32,000 | 19.99 | 25,600 | 15.99 | 0.33 | 28 |
| 39 | 16-Sep | 128.50 | 128.50 | 126.10 | 128.00 | 127.83 | -0.47 | 292.00 | 17,600 | 10.99 | 14,400 | 8.99 | 0.18 | 16 |
| 40 | 15-Sep | 129.40 | 129.40 | 128.60 | 128.60 | 129.34 | 0.23 | 294.00 | 20,800 | 12.99 | 20,800 | 12.99 | 0.27 | 23 |
| 41 | 12-Sep | 127.25 | 128.95 | 127.25 | 128.30 | 128.32 | 2.19 | 293.31 | 11,200 | 7.00 | 9,600 | 6.00 | 0.12 | 11 |
| 42 | 11-Sep | 126.25 | 129.00 | 125.55 | 125.55 | 126.64 | -0.36 | 287.02 | 17,600 | 10.99 | 12,800 | 8.00 | 0.16 | 14 |
| 43 | 10-Sep | 127.50 | 128.00 | 125.00 | 126.00 | 127.25 | -2.33 | 288.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.14 | 12 |
| 44 | 09-Sep | 127.50 | 134.00 | 127.50 | 129.00 | 130.35 | 1.69 | 294.00 | 35,200 | 21.99 | 20,800 | 12.99 | 0.27 | 23 |
| 45 | 08-Sep | 123.25 | 132.70 | 123.25 | 126.85 | 128.18 | 3.98 | 290.00 | 48,000 | 29.98 | 35,200 | 21.99 | 0.45 | 39 |
| 46 | 05-Sep | 120.00 | 123.25 | 120.00 | 122.00 | 122.06 | -0.73 | 278.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.06 | 5 |
| 47 | 04-Sep | 123.25 | 123.25 | 120.00 | 122.90 | 122.42 | 0.74 | 280.97 | 25,600 | 15.99 | 19,200 | 11.99 | 0.24 | 21 |
| 48 | 03-Sep | 121.00 | 122.00 | 119.50 | 122.00 | 120.82 | -0.45 | 278.00 | 12,800 | 8.00 | 8,000 | 5.00 | 0.10 | 9 |
| 49 | 02-Sep | 120.00 | 122.55 | 120.00 | 122.55 | 121.92 | 2.12 | 280.17 | 9,600 | 6.00 | 8,000 | 5.00 | 0.10 | 9 |
| 50 | 01-Sep | 118.20 | 122.00 | 116.00 | 120.00 | 119.45 | 1.52 | 274.00 | 30,400 | 18.99 | 28,800 | 17.99 | 0.34 | 32 |
| 51 | 29-Aug | 124.00 | 124.00 | 116.50 | 118.20 | 120.73 | -4.68 | 270.22 | 25,600 | 15.99 | 20,800 | 12.99 | 0.25 | 23 |
| 52 | 28-Aug | 125.50 | 128.00 | 124.00 | 124.00 | 125.50 | -1.12 | 283.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.08 | 7 |
| 53 | 26-Aug | 128.90 | 128.90 | 124.50 | 125.40 | 126.69 | -2.49 | 286.68 | 22,400 | 13.99 | 19,200 | 11.99 | 0.24 | 21 |
| 54 | 25-Aug | 129.00 | 130.50 | 128.50 | 128.60 | 129.31 | -1.83 | 294.00 | 12,800 | 8.00 | 6,400 | 4.00 | 0.08 | 7 |
| 55 | 22-Aug | 130.50 | 131.00 | 129.95 | 131.00 | 130.15 | -0.76 | 299.00 | 16,000 | 9.99 | 14,400 | 8.99 | 0.19 | 16 |
| 56 | 21-Aug | 129.00 | 132.45 | 129.00 | 132.00 | 131.45 | 0.57 | 301.00 | 16,000 | 9.99 | 14,400 | 8.99 | 0.19 | 16 |
| 57 | 20-Aug | 132.00 | 132.00 | 131.25 | 131.25 | 131.52 | -0.94 | 300.06 | 9,600 | 6.00 | 9,600 | 6.00 | 0.13 | 11 |
| 58 | 19-Aug | 134.10 | 134.10 | 132.00 | 132.50 | 132.98 | -1.12 | 302.91 | 28,800 | 17.99 | 25,600 | 15.99 | 0.34 | 28 |
| 59 | 18-Aug | 134.50 | 134.50 | 133.90 | 134.00 | 134.06 | 1.52 | 306.00 | 28,800 | 17.99 | 27,200 | 16.99 | 0.36 | 30 |
| 60 | 14-Aug | 135.00 | 135.00 | 132.00 | 132.00 | 133.80 | -1.86 | 301.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.09 | 7 |
| 61 | 13-Aug | 136.00 | 136.00 | 134.50 | 134.50 | 135.25 | 0.37 | 307.49 | 3,200 | 2.00 | 1,600 | 1.00 | 0.02 | 2 |
| 62 | 12-Aug | 134.50 | 136.30 | 134.00 | 134.00 | 134.63 | 0.04 | 306.00 | 28,800 | 17.99 | 19,200 | 11.99 | 0.26 | 21 |
| 63 | 11-Aug | 134.55 | 136.70 | 133.20 | 133.95 | 134.55 | -0.26 | 306.23 | 216,000 | 134.92 | 177,600 | 110.93 | 2.39 | 196 |
| 64 | 08-Aug | 135.50 | 136.40 | 133.00 | 134.30 | 134.11 | 0.11 | 307.03 | 155,200 | 96.94 | 142,400 | 88.94 | 1.91 | 158 |
| 65 | 07-Aug | 133.10 | 136.90 | 132.50 | 134.15 | 134.11 | 0.11 | 306.69 | 281,600 | 175.89 | 241,600 | 150.91 | 3.24 | 267 |
| 66 | 06-Aug | 133.00 | 135.00 | 131.20 | 134.00 | 133.99 | -0.37 | 306.00 | 179,200 | 111.93 | 145,600 | 90.94 | 1.95 | 161 |
| 67 | 05-Aug | 132.00 | 137.80 | 131.00 | 134.50 | 134.61 | 0.37 | 307.49 | 32,000 | 19.99 | 19,200 | 11.99 | 0.26 | 21 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP