| 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: 112.25; Drift%: 9.37 |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 80.1 | Barrier: -; Drift%: - |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 147.0 / 103.0 | Month: 112.5 / 99.1 | Week: 120.25 / 111.5 | Day: 124.8 / 122.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 123.00 | 124.80 | 122.05 | 123.85 | 123.56 | 0.69 | 283.14 | 19,200 | 4.00 | 16,000 | 5.00 | 0.20 | 18 |
| 2 | 10-Jul | 121.95 | 125.95 | 121.95 | 123.00 | 123.92 | 0.24 | 281.00 | 32,000 | 6.67 | 24,000 | 7.50 | 0.30 | 27 |
| 3 | 09-Jul | 122.25 | 124.00 | 120.00 | 122.70 | 122.53 | 2.21 | 280.51 | 38,400 | 8.00 | 28,800 | 9.00 | 0.35 | 32 |
| 4 | 08-Jul | 116.70 | 122.00 | 116.40 | 120.05 | 118.95 | 2.78 | 274.45 | 56,000 | 11.66 | 44,800 | 14.00 | 0.53 | 50 |
| 5 | 07-Jul | 120.00 | 120.00 | 115.00 | 116.80 | 118.00 | -2.63 | 267.02 | 51,200 | 10.66 | 46,400 | 14.50 | 0.00 | 51 |
| 6 | 04-Jul | 116.00 | 120.25 | 116.00 | 119.95 | 118.23 | 3.41 | 274.22 | 73,600 | 15.33 | 64,000 | 19.99 | 0.76 | 71 |
| 7 | 03-Jul | 113.90 | 116.90 | 113.90 | 116.00 | 115.38 | 0.91 | 265.00 | 54,400 | 11.33 | 49,600 | 15.50 | 0.57 | 55 |
| 8 | 02-Jul | 112.10 | 115.00 | 112.10 | 114.95 | 113.57 | 2.09 | 262.79 | 14,400 | 3.00 | 12,800 | 4.00 | 0.15 | 14 |
| 9 | 01-Jul | 113.45 | 113.70 | 112.25 | 112.60 | 113.08 | 0.22 | 257.42 | 41,600 | 8.66 | 40,000 | 12.50 | 0.45 | 44 |
| 10 | 30-Jun | 112.95 | 113.10 | 111.50 | 112.35 | 112.43 | -0.58 | 256.85 | 22,400 | 4.67 | 22,400 | 7.00 | 0.25 | 25 |
| 11 | 27-Jun | 113.00 | 116.55 | 112.25 | 113.00 | 113.67 | 0.89 | 258.00 | 72,000 | 15.00 | 57,600 | 17.99 | 0.65 | 64 |
| 12 | 26-Jun | 112.50 | 113.00 | 112.00 | 112.00 | 112.52 | -0.44 | 256.00 | 30,400 | 6.33 | 28,800 | 9.00 | 0.32 | 32 |
| 13 | 25-Jun | 112.80 | 113.00 | 111.05 | 112.50 | 112.35 | -0.27 | 257.19 | 28,800 | 6.00 | 25,600 | 8.00 | 0.29 | 28 |
| 14 | 24-Jun | 113.00 | 116.00 | 111.55 | 112.80 | 113.37 | 1.76 | 257.88 | 14,400 | 3.00 | 9,600 | 3.00 | 0.11 | 11 |
| 15 | 23-Jun | 111.85 | 111.85 | 108.20 | 110.85 | 110.20 | -1.03 | 253.42 | 8,000 | 1.67 | 6,400 | 2.00 | 0.07 | 7 |
| 16 | 20-Jun | 109.10 | 114.95 | 108.50 | 112.00 | 111.90 | 0.72 | 256.00 | 33,600 | 7.00 | 25,600 | 8.00 | 0.29 | 28 |
| 17 | 19-Jun | 112.00 | 112.00 | 111.20 | 111.20 | 111.73 | -0.18 | 254.22 | 4,800 | 1.00 | 4,800 | 1.50 | 0.05 | 5 |
| 18 | 18-Jun | 111.00 | 115.00 | 111.00 | 111.40 | 113.13 | 1.27 | 254.68 | 22,400 | 4.67 | 19,200 | 6.00 | 0.22 | 21 |
| 19 | 17-Jun | 111.50 | 111.50 | 110.00 | 110.00 | 110.51 | -2.65 | 251.00 | 12,800 | 2.67 | 11,200 | 3.50 | 0.12 | 12 |
| 20 | 16-Jun | 112.50 | 113.50 | 112.00 | 113.00 | 112.86 | 0.13 | 258.00 | 17,600 | 3.67 | 16,000 | 5.00 | 0.18 | 18 |
| 21 | 13-Jun | 112.50 | 113.80 | 110.50 | 112.85 | 112.45 | -0.97 | 257.99 | 30,400 | 6.33 | 27,200 | 8.50 | 0.31 | 30 |
| 22 | 12-Jun | 113.00 | 114.80 | 113.00 | 113.95 | 114.02 | 1.11 | 260.51 | 44,800 | 9.33 | 40,000 | 12.50 | 0.46 | 44 |
| 23 | 11-Jun | 113.80 | 113.80 | 112.10 | 112.70 | 112.90 | -0.27 | 257.65 | 25,600 | 5.33 | 19,200 | 6.00 | 0.22 | 21 |
| 24 | 10-Jun | 111.80 | 113.10 | 110.00 | 113.00 | 112.40 | 1.85 | 258.00 | 40,000 | 8.33 | 36,800 | 11.50 | 0.41 | 41 |
| 25 | 09-Jun | 107.25 | 111.50 | 107.25 | 110.95 | 109.95 | 1.37 | 253.65 | 30,400 | 6.33 | 30,400 | 9.50 | 0.33 | 34 |
| 26 | 06-Jun | 108.00 | 109.50 | 106.75 | 109.45 | 108.54 | 2.87 | 250.22 | 14,400 | 3.00 | 12,800 | 4.00 | 0.14 | 14 |
| 27 | 05-Jun | 106.00 | 110.00 | 106.00 | 106.40 | 107.82 | 1.33 | 243.24 | 25,600 | 5.33 | 16,000 | 5.00 | 0.17 | 18 |
| 28 | 04-Jun | 109.00 | 109.00 | 105.00 | 105.00 | 106.50 | -3.67 | 240.00 | 6,400 | 1.33 | 4,800 | 1.50 | 0.05 | 5 |
| 29 | 03-Jun | 107.00 | 109.00 | 107.00 | 109.00 | 108.16 | 1.87 | 249.00 | 9,600 | 2.00 | 9,600 | 3.00 | 0.10 | 11 |
| 30 | 02-Jun | 107.80 | 108.45 | 107.00 | 107.00 | 107.65 | 0.94 | 244.00 | 8,000 | 1.67 | 6,400 | 2.00 | 0.07 | 7 |
| 31 | 30-May | 105.00 | 108.00 | 103.00 | 106.00 | 105.81 | -1.85 | 242.00 | 22,400 | 4.67 | 12,800 | 4.00 | 0.14 | 14 |
| 32 | 29-May | 108.00 | 109.00 | 105.95 | 108.00 | 107.58 | -1.82 | 246.00 | 46,400 | 9.66 | 40,000 | 12.50 | 0.43 | 44 |
| 33 | 28-May | 106.00 | 112.50 | 106.00 | 110.00 | 109.79 | 2.80 | 251.00 | 43,200 | 9.00 | 36,800 | 11.50 | 0.40 | 41 |
| 34 | 27-May | 106.00 | 108.00 | 103.25 | 107.00 | 105.91 | 1.47 | 244.00 | 51,200 | 10.66 | 46,400 | 14.50 | 0.49 | 51 |
| 35 | 26-May | 104.00 | 107.90 | 103.00 | 105.45 | 104.32 | 2.38 | 241.07 | 27,200 | 5.67 | 25,600 | 8.00 | 0.27 | 28 |
| 36 | 23-May | 101.50 | 104.90 | 101.50 | 103.00 | 103.38 | 1.48 | 235.00 | 19,200 | 4.00 | 17,600 | 5.50 | 0.18 | 19 |
| 37 | 22-May | 102.25 | 102.25 | 101.50 | 101.50 | 101.92 | -2.31 | 232.04 | 4,800 | 1.00 | 4,800 | 1.50 | 0.05 | 5 |
| 38 | 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 | 4 |
| 39 | 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 | 11 |
| 40 | 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 | 23 |
| 41 | 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 | 38 |
| 42 | 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 | 16 |
| 43 | 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 | 28 |
| 44 | 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 | 10 |
| 45 | 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 | 36 |
| 46 | 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 | 16 |
| 47 | 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 | 19 |
| 48 | 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 | 14 |
| 49 | 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 | 21 |
| 50 | 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 | 7 |
| 51 | 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 | 31 |
| 52 | 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 | 54 |
| 53 | 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 | 42 |
| 54 | 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 | 62 |
| 55 | 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 | 10 |
| 56 | 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 | 12 |
| 57 | 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 | 9 |
| 58 | 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 | 9 |
| 59 | 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 | 21 |
| 60 | 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 | 7 |
| 61 | 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 | 5 |
| 62 | 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 | 3 |
| 63 | 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 | 9 |
| 64 | 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 | 7 |
| 65 | 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 | 12 |
| 66 | 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 | 12 |
| 67 | 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 | 14 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL