| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 30.85 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 3,000 | High52 Date: 12-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 16.5 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 23,915,852 | Low52 Date: 08-Jan-2026 | SHP: 60.02 / 3.63 / 0.0 / 36.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 29.35 / 16.55 | Month: 21.9 / 18.65 | Week: 29.2 / 25.0 | Day: 21.3 / 18.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 18.45 | 21.30 | 18.45 | 21.30 | 19.92 | 11.52 | 50.94 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 2 | 01-Apr | 20.10 | 20.10 | 19.10 | 19.10 | 19.72 | 3.24 | 45.68 | 21,000 | 7.00 | 18,000 | 6.00 | 0.04 | 21 |
| 3 | 30-Mar | 21.95 | 21.95 | 18.05 | 18.50 | 19.41 | -12.11 | 44.24 | 39,000 | 13.00 | 24,000 | 8.00 | 0.05 | 28 |
| 4 | 27-Mar | 21.00 | 21.95 | 19.00 | 21.05 | 20.00 | -7.47 | 50.34 | 69,000 | 22.99 | 39,000 | 13.00 | 0.00 | 45 |
| 5 | 25-Mar | 19.15 | 25.25 | 19.15 | 22.75 | 21.83 | 3.41 | 54.41 | 48,000 | 15.99 | 36,000 | 12.00 | 0.08 | 41 |
| 6 | 24-Mar | 20.40 | 22.00 | 20.30 | 22.00 | 21.05 | 7.84 | 52.00 | 36,000 | 12.00 | 33,000 | 11.00 | 0.07 | 38 |
| 7 | 23-Mar | 20.30 | 20.40 | 20.30 | 20.40 | 20.33 | 3.03 | 48.79 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 14 |
| 8 | 20-Mar | 22.00 | 22.00 | 19.20 | 19.80 | 19.95 | -10.00 | 47.35 | 96,000 | 31.99 | 75,000 | 24.99 | 0.15 | 86 |
| 9 | 19-Mar | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04 | 52.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 10 | 18-Mar | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -3.83 | 51.06 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 11 | 17-Mar | 21.80 | 23.90 | 21.80 | 22.20 | 21.96 | -3.48 | 53.09 | 69,000 | 22.99 | 60,000 | 19.99 | 0.13 | 69 |
| 12 | 16-Mar | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.74 | 55.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 13 | 10-Mar | 24.45 | 24.45 | 24.40 | 24.40 | 24.42 | 0.00 | 58.35 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 14 | 09-Mar | 24.55 | 24.55 | 24.40 | 24.40 | 24.50 | -0.41 | 58.35 | 18,000 | 6.00 | 18,000 | 6.00 | 0.04 | 21 |
| 15 | 06-Mar | 25.05 | 25.05 | 24.50 | 24.50 | 24.85 | 0.00 | 58.59 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 16 | 04-Mar | 23.10 | 25.30 | 23.10 | 24.50 | 24.35 | 2.08 | 58.59 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 17 | 02-Mar | 22.05 | 24.65 | 22.05 | 24.00 | 23.54 | -7.69 | 57.00 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 14 |
| 18 | 27-Feb | 26.00 | 26.10 | 26.00 | 26.00 | 26.03 | 4.00 | 62.00 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 7 |
| 19 | 26-Feb | 25.85 | 25.85 | 25.00 | 25.00 | 25.43 | -3.29 | 59.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 20 | 24-Feb | 26.00 | 26.00 | 25.35 | 25.85 | 25.70 | -3.72 | 61.82 | 21,000 | 7.00 | 15,000 | 5.00 | 0.04 | 17 |
| 21 | 23-Feb | 29.20 | 29.20 | 26.15 | 26.85 | 27.71 | -8.05 | 64.21 | 27,000 | 9.00 | 18,000 | 6.00 | 0.05 | 21 |
| 22 | 20-Feb | 27.35 | 29.95 | 27.30 | 29.20 | 28.60 | 10.61 | 69.83 | 129,000 | 42.99 | 84,000 | 27.99 | 0.24 | 97 |
| 23 | 19-Feb | 25.20 | 26.40 | 24.40 | 26.40 | 26.32 | 20.00 | 63.14 | 1,683,000 | 560.81 | 1,557,000 | 518.83 | 4.10 | 1,791 |
| 24 | 13-Feb | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90 | 52.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 25 | 12-Feb | 20.60 | 22.20 | 20.60 | 22.20 | 21.40 | -5.93 | 53.09 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 26 | 09-Feb | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.00 | 56.44 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 27 | 05-Feb | 24.00 | 24.00 | 23.60 | 23.60 | 23.80 | -1.67 | 56.44 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 28 | 04-Feb | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83 | 57.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 29 | 03-Feb | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.37 | 57.88 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 30 | 01-Feb | 24.00 | 24.00 | 22.20 | 22.75 | 22.89 | -11.82 | 54.41 | 15,000 | 5.00 | 9,000 | 3.00 | 0.02 | 10 |
| 31 | 30-Jan | 24.50 | 26.15 | 23.05 | 25.80 | 24.77 | 12.66 | 61.70 | 69,000 | 22.99 | 45,000 | 15.00 | 0.11 | 52 |
| 32 | 29-Jan | 20.80 | 22.90 | 20.80 | 22.90 | 22.53 | 19.90 | 54.77 | 66,000 | 21.99 | 63,000 | 20.99 | 0.14 | 72 |
| 33 | 28-Jan | 19.80 | 20.00 | 19.10 | 19.10 | 19.74 | -3.54 | 45.68 | 159,000 | 52.98 | 156,000 | 51.98 | 0.31 | 179 |
| 34 | 27-Jan | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 47.35 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 35 | 23-Jan | 18.20 | 19.95 | 18.20 | 19.80 | 19.79 | 3.39 | 47.35 | 357,000 | 118.96 | 357,000 | 118.96 | 0.71 | 411 |
| 36 | 22-Jan | 19.70 | 19.80 | 19.15 | 19.15 | 19.79 | -2.79 | 45.80 | 237,000 | 78.97 | 237,000 | 78.97 | 0.47 | 273 |
| 37 | 21-Jan | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51 | 47.11 | 234,000 | 77.97 | 234,000 | 77.97 | 0.46 | 269 |
| 38 | 20-Jan | 18.50 | 19.90 | 18.50 | 19.80 | 19.88 | -0.75 | 47.35 | 243,000 | 80.97 | 243,000 | 80.97 | 0.48 | 280 |
| 39 | 19-Jan | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.84 | 47.71 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 40 | 16-Jan | 19.35 | 19.45 | 19.35 | 19.40 | 19.40 | 2.11 | 46.40 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 41 | 12-Jan | 18.05 | 19.00 | 18.05 | 19.00 | 18.53 | -5.00 | 45.00 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 42 | 09-Jan | 19.10 | 20.00 | 19.10 | 20.00 | 19.55 | 4.44 | 47.00 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 43 | 08-Jan | 16.50 | 19.15 | 16.50 | 19.15 | 17.15 | -4.49 | 45.80 | 36,000 | 12.00 | 33,000 | 11.00 | 0.06 | 38 |
| 44 | 07-Jan | 20.75 | 20.75 | 20.00 | 20.05 | 20.28 | -3.61 | 47.95 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 45 | 06-Jan | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 49.74 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 46 | 05-Jan | 19.55 | 20.80 | 19.55 | 20.80 | 20.06 | 4.00 | 49.74 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 47 | 02-Jan | 20.10 | 20.10 | 20.00 | 20.00 | 20.05 | -5.21 | 47.00 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 17 |
| 48 | 31-Dec | 20.05 | 21.10 | 20.05 | 21.10 | 20.48 | 0.48 | 50.46 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 49 | 26-Dec | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44 | 50.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 50 | 23-Dec | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91 | 49.03 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 51 | 22-Dec | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.50 | 49.98 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 52 | 19-Dec | 20.50 | 20.50 | 20.00 | 20.00 | 20.18 | -0.50 | 47.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 53 | 18-Dec | 21.25 | 21.25 | 20.10 | 20.10 | 20.50 | -5.85 | 48.07 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 54 | 15-Dec | 21.30 | 21.35 | 21.30 | 21.35 | 21.33 | -0.23 | 51.06 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 55 | 12-Dec | 21.60 | 21.65 | 21.40 | 21.40 | 21.55 | 1.90 | 51.18 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 56 | 11-Dec | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.48 | 50.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 57 | 10-Dec | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.08 | 48.07 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 58 | 09-Dec | 19.00 | 19.50 | 18.65 | 19.50 | 19.03 | 2.09 | 46.64 | 15,000 | 5.00 | 9,000 | 3.00 | 0.02 | 10 |
| 59 | 08-Dec | 20.00 | 20.00 | 19.10 | 19.10 | 19.55 | -8.83 | 45.68 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 60 | 05-Dec | 20.30 | 20.95 | 20.20 | 20.95 | 20.48 | 3.20 | 50.10 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 61 | 03-Dec | 21.00 | 21.00 | 20.30 | 20.30 | 20.65 | -7.09 | 48.55 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 14 |
| 62 | 02-Dec | 21.00 | 21.90 | 21.00 | 21.85 | 21.58 | 4.55 | 52.26 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 63 | 01-Dec | 20.80 | 20.90 | 20.80 | 20.90 | 20.85 | 2.70 | 49.98 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 64 | 28-Nov | 20.80 | 20.80 | 20.35 | 20.35 | 20.50 | -2.86 | 48.67 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 65 | 27-Nov | 20.75 | 20.95 | 20.20 | 20.95 | 20.63 | 3.46 | 50.10 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 66 | 26-Nov | 21.00 | 21.00 | 20.00 | 20.25 | 20.52 | -5.59 | 48.43 | 36,000 | 12.00 | 30,000 | 10.00 | 0.06 | 35 |
| 67 | 25-Nov | 21.25 | 21.45 | 21.25 | 21.45 | 21.35 | -0.23 | 51.30 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP