| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 56.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 3,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 21.95 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 23,915,852 | Low52 Date: | SHP: 60.02 / 3.04 / 0.0 / 36.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 29.35 / 16.55 | Month: 22.3 / 16.55 | Week: 20.35 / 16.55 | Day: 18.5 / 18.45 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 18.45 | 18.50 | 18.45 | 18.50 | 18.49 | 5.71 | 44.24 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 2 | 01-Apr | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94 | 41.85 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 0.03 |
| 3 | 28-Mar | 17.15 | 17.50 | 16.55 | 17.00 | 17.05 | -0.29 | 40.00 | 63,000 | 20.99 | 54,000 | 17.99 | 0.09 | 0.61 |
| 4 | 27-Mar | 18.85 | 18.85 | 16.65 | 17.05 | 17.36 | -9.55 | 40.78 | 213,000 | 70.98 | 180,000 | 59.98 | 0.31 | 2.04 |
| 5 | 26-Mar | 20.05 | 20.05 | 18.50 | 18.85 | 19.13 | -0.79 | 45.08 | 60,000 | 19.99 | 48,000 | 15.99 | 0.09 | 0.54 |
| 6 | 25-Mar | 18.45 | 19.90 | 18.15 | 19.00 | 19.25 | -4.28 | 45.00 | 69,000 | 22.99 | 51,000 | 16.99 | 0.10 | 0.58 |
| 7 | 24-Mar | 19.00 | 20.35 | 19.00 | 19.85 | 20.06 | -1.24 | 47.47 | 81,000 | 26.99 | 75,000 | 24.99 | 0.15 | 0.85 |
| 8 | 21-Mar | 20.00 | 20.40 | 19.85 | 20.10 | 20.08 | 0.50 | 48.07 | 45,000 | 15.00 | 33,000 | 11.00 | 0.07 | 0.37 |
| 9 | 20-Mar | 19.70 | 20.00 | 19.50 | 20.00 | 19.64 | 1.78 | 47.00 | 60,000 | 19.99 | 60,000 | 19.99 | 0.12 | 0.68 |
| 10 | 19-Mar | 19.30 | 19.75 | 18.65 | 19.65 | 19.40 | 1.81 | 46.99 | 114,000 | 37.99 | 108,000 | 35.99 | 0.21 | 1.22 |
| 11 | 18-Mar | 19.15 | 19.35 | 18.35 | 19.30 | 18.97 | -1.03 | 46.16 | 66,000 | 21.99 | 51,000 | 16.99 | 0.10 | 0.58 |
| 12 | 17-Mar | 20.25 | 20.25 | 18.60 | 19.50 | 19.22 | -2.50 | 46.64 | 57,000 | 18.99 | 42,000 | 14.00 | 0.08 | 0.48 |
| 13 | 13-Mar | 20.70 | 20.70 | 19.75 | 20.00 | 20.07 | -0.50 | 47.00 | 27,000 | 9.00 | 24,000 | 8.00 | 0.05 | 0.27 |
| 14 | 12-Mar | 20.50 | 21.35 | 19.40 | 20.10 | 20.28 | -3.13 | 48.07 | 24,000 | 8.00 | 15,000 | 5.00 | 0.03 | 0.17 |
| 15 | 11-Mar | 21.50 | 21.50 | 20.75 | 20.75 | 20.96 | -2.35 | 49.63 | 147,000 | 48.98 | 144,000 | 47.98 | 0.30 | 1.63 |
| 16 | 10-Mar | 21.25 | 22.20 | 21.25 | 21.25 | 21.57 | 0.00 | 50.82 | 21,000 | 7.00 | 21,000 | 7.00 | 0.05 | 0.24 |
| 17 | 07-Mar | 21.70 | 22.00 | 21.25 | 21.25 | 21.68 | -4.28 | 50.82 | 27,000 | 9.00 | 27,000 | 9.00 | 0.06 | 0.31 |
| 18 | 06-Mar | 21.65 | 22.30 | 21.65 | 22.20 | 22.18 | 4.72 | 53.09 | 216,000 | 71.98 | 213,000 | 70.98 | 0.47 | 2.41 |
| 19 | 05-Mar | 21.00 | 21.60 | 21.00 | 21.20 | 21.25 | 0.71 | 50.70 | 24,000 | 8.00 | 21,000 | 7.00 | 0.04 | 0.24 |
| 20 | 04-Mar | 21.00 | 21.95 | 21.00 | 21.05 | 21.14 | -4.97 | 50.34 | 33,000 | 11.00 | 27,000 | 9.00 | 0.06 | 0.31 |
| 21 | 03-Mar | 21.00 | 22.15 | 21.00 | 22.15 | 21.58 | 7.52 | 52.97 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 0.07 |
| 22 | 28-Feb | 22.00 | 22.00 | 20.50 | 20.60 | 21.18 | -8.65 | 49.27 | 30,000 | 10.00 | 27,000 | 9.00 | 0.06 | 0.31 |
| 23 | 27-Feb | 22.50 | 22.85 | 22.50 | 22.55 | 22.60 | 0.22 | 53.93 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 0.14 |
| 24 | 25-Feb | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 6.13 | 53.81 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 0.03 |
| 25 | 24-Feb | 22.05 | 22.30 | 21.20 | 21.20 | 21.91 | -6.40 | 50.70 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 0.17 |
| 26 | 21-Feb | 22.50 | 22.65 | 22.50 | 22.65 | 22.54 | 1.34 | 54.17 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 0.14 |
| 27 | 20-Feb | 22.40 | 22.40 | 22.25 | 22.35 | 22.38 | -0.22 | 53.45 | 57,000 | 18.99 | 51,000 | 16.99 | 0.11 | 0.58 |
| 28 | 19-Feb | 22.25 | 23.10 | 21.80 | 22.40 | 22.27 | 0.67 | 53.57 | 36,000 | 12.00 | 36,000 | 12.00 | 0.08 | 0.41 |
| 29 | 18-Feb | 21.25 | 22.55 | 20.95 | 22.25 | 21.38 | 5.20 | 53.21 | 33,000 | 11.00 | 33,000 | 11.00 | 0.07 | 0.37 |
| 30 | 17-Feb | 21.20 | 21.50 | 20.90 | 21.15 | 21.11 | -3.64 | 50.58 | 27,000 | 9.00 | 21,000 | 7.00 | 0.04 | 0.24 |
| 31 | 14-Feb | 21.55 | 21.95 | 21.30 | 21.95 | 21.59 | -3.52 | 52.50 | 18,000 | 6.00 | 12,000 | 4.00 | 0.03 | 0.14 |
| 32 | 13-Feb | 22.20 | 22.75 | 22.20 | 22.75 | 22.49 | 2.48 | 54.41 | 21,000 | 7.00 | 18,000 | 6.00 | 0.04 | 0.20 |
| 33 | 12-Feb | 22.05 | 22.20 | 21.00 | 22.20 | 21.38 | -1.99 | 53.09 | 30,000 | 10.00 | 27,000 | 9.00 | 0.06 | 0.31 |
| 34 | 11-Feb | 23.95 | 24.00 | 22.65 | 22.65 | 23.36 | -5.62 | 54.17 | 21,000 | 7.00 | 18,000 | 6.00 | 0.04 | 0.20 |
| 35 | 10-Feb | 24.00 | 24.05 | 24.00 | 24.00 | 24.02 | -1.03 | 57.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 36 | 07-Feb | 23.10 | 24.25 | 23.10 | 24.25 | 23.93 | 0.41 | 58.00 | 18,000 | 6.00 | 12,000 | 4.00 | 0.03 | 0.14 |
| 37 | 06-Feb | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.43 | 57.76 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 0.03 |
| 38 | 04-Feb | 23.80 | 24.85 | 23.80 | 24.50 | 24.06 | -1.21 | 58.59 | 21,000 | 7.00 | 18,000 | 6.00 | 0.04 | 0.20 |
| 39 | 03-Feb | 24.00 | 24.80 | 24.00 | 24.80 | 24.40 | 1.85 | 59.31 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 0.07 |
| 40 | 31-Jan | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.10 | 58.24 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 0.03 |
| 41 | 30-Jan | 24.20 | 24.20 | 23.85 | 23.85 | 24.06 | 0.00 | 57.04 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 0.14 |
| 42 | 29-Jan | 23.30 | 23.90 | 23.30 | 23.85 | 23.73 | 1.49 | 57.04 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 0.14 |
| 43 | 28-Jan | 23.60 | 23.95 | 23.00 | 23.50 | 23.55 | 1.95 | 56.20 | 21,000 | 7.00 | 15,000 | 5.00 | 0.04 | 0.17 |
| 44 | 27-Jan | 24.80 | 24.80 | 23.00 | 23.05 | 23.45 | -7.06 | 55.13 | 39,000 | 13.00 | 30,000 | 10.00 | 0.07 | 0.34 |
| 45 | 24-Jan | 24.60 | 24.80 | 24.60 | 24.80 | 24.70 | 0.40 | 59.31 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 0.07 |
| 46 | 23-Jan | 25.95 | 26.00 | 24.60 | 24.70 | 25.31 | -2.23 | 59.07 | 39,000 | 13.00 | 24,000 | 8.00 | 0.06 | 0.27 |
| 47 | 22-Jan | 25.00 | 25.40 | 25.00 | 25.25 | 25.23 | -0.59 | 60.39 | 27,000 | 9.00 | 27,000 | 9.00 | 0.07 | 0.31 |
| 48 | 21-Jan | 25.70 | 26.65 | 25.40 | 25.40 | 25.79 | -2.36 | 60.75 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 49 | 20-Jan | 25.95 | 26.00 | 25.95 | 26.00 | 25.98 | 2.69 | 62.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 50 | 17-Jan | 24.20 | 26.00 | 24.20 | 25.30 | 25.30 | -3.95 | 60.51 | 24,000 | 8.00 | 18,000 | 6.00 | 0.05 | 0.20 |
| 51 | 16-Jan | 26.20 | 26.30 | 26.00 | 26.30 | 26.20 | 2.47 | 62.90 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 0.17 |
| 52 | 15-Jan | 26.30 | 26.30 | 25.65 | 25.65 | 26.03 | 2.53 | 61.34 | 18,000 | 6.00 | 18,000 | 6.00 | 0.05 | 0.20 |
| 53 | 14-Jan | 23.05 | 25.00 | 23.00 | 25.00 | 24.06 | -3.00 | 59.00 | 24,000 | 8.00 | 15,000 | 5.00 | 0.04 | 0.17 |
| 54 | 13-Jan | 25.90 | 25.95 | 25.60 | 25.75 | 25.82 | -4.66 | 61.58 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 55 | 10-Jan | 25.65 | 27.05 | 25.60 | 26.95 | 26.38 | 0.00 | 64.45 | 18,000 | 6.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 56 | 09-Jan | 27.00 | 27.00 | 26.95 | 26.95 | 26.97 | -0.19 | 64.45 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 57 | 08-Jan | 25.40 | 27.00 | 25.40 | 27.00 | 26.28 | 6.30 | 64.00 | 30,000 | 10.00 | 24,000 | 8.00 | 0.06 | 0.27 |
| 58 | 07-Jan | 26.00 | 26.50 | 25.00 | 25.30 | 25.42 | -5.73 | 60.51 | 72,000 | 23.99 | 54,000 | 17.99 | 0.14 | 0.61 |
| 59 | 06-Jan | 27.95 | 27.95 | 26.75 | 26.75 | 27.38 | -4.49 | 63.97 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 60 | 03-Jan | 28.20 | 28.20 | 25.90 | 27.95 | 27.73 | -0.54 | 66.84 | 66,000 | 21.99 | 63,000 | 20.99 | 0.17 | 0.71 |
| 61 | 02-Jan | 27.55 | 29.35 | 27.50 | 28.10 | 28.19 | 0.36 | 67.20 | 21,000 | 7.00 | 21,000 | 7.00 | 0.06 | 0.24 |
| 62 | 01-Jan | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.04 | 66.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 0.03 |
| 63 | 31-Dec | 27.00 | 28.85 | 27.00 | 28.85 | 27.93 | 5.37 | 69.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 0.07 |
| 64 | 30-Dec | 28.15 | 28.15 | 27.25 | 27.30 | 27.57 | -6.04 | 65.29 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 0.10 |
| 65 | 27-Dec | 29.60 | 29.60 | 28.90 | 28.95 | 29.17 | -2.25 | 69.24 | 9,000 | 3.00 | 9,000 | 3.00 | 0.03 | 0.10 |
| 66 | 26-Dec | 30.00 | 30.00 | 28.75 | 29.60 | 29.34 | 5.41 | 70.79 | 27,000 | 9.00 | 24,000 | 8.00 | 0.07 | 0.27 |
| 67 | 23-Dec | 28.00 | 28.70 | 28.00 | 28.00 | 28.18 | 1.79 | 66.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 0.14 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL