| 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: 16.55 | Barrier: 24.9; Drift%: 1.97 |
| Basic Industry: Edible Oil | Total Equity: 23,915,852 | Low52 Date: 28-Mar-2025 | 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: 30.85 / 24.9 | Week: 24.75 / 22.7 | Day: 25.4 / 20.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 20.90 | 25.40 | 20.90 | 25.40 | 23.93 | 2.63 | 60.75 | 24,000 | 8.00 | 12,000 | 4.00 | 0.03 | 14 |
| 2 | 11-Nov | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20 | 59.19 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 3 | 10-Nov | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.00 | 59.31 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 4 | 07-Nov | 24.85 | 24.85 | 24.80 | 24.80 | 24.83 | -0.40 | 59.31 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 5 | 06-Nov | 21.25 | 24.90 | 21.25 | 24.90 | 23.44 | 0.20 | 59.55 | 15,000 | 5.00 | 9,000 | 3.00 | 0.02 | 10 |
| 6 | 04-Nov | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.02 | 59.43 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 7 | 03-Nov | 24.80 | 24.90 | 24.60 | 24.60 | 24.73 | 0.00 | 58.83 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 14 |
| 8 | 31-Oct | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.44 | 58.83 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 9 | 30-Oct | 22.70 | 24.25 | 22.70 | 24.25 | 23.10 | -1.42 | 58.00 | 30,000 | 10.00 | 6,000 | 2.00 | 0.01 | 7 |
| 10 | 29-Oct | 23.00 | 24.75 | 22.80 | 24.60 | 23.34 | 6.26 | 58.83 | 48,000 | 15.99 | 36,000 | 12.00 | 0.08 | 41 |
| 11 | 28-Oct | 23.70 | 23.70 | 23.15 | 23.15 | 23.53 | -5.51 | 55.37 | 18,000 | 6.00 | 18,000 | 6.00 | 0.04 | 21 |
| 12 | 27-Oct | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00 | 58.59 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 13 | 24-Oct | 25.00 | 25.00 | 24.50 | 24.50 | 24.82 | -2.00 | 58.59 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 17 |
| 14 | 20-Oct | 26.45 | 26.45 | 24.40 | 25.00 | 25.28 | -5.48 | 59.00 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 7 |
| 15 | 16-Oct | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.00 | 63.26 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 16 | 15-Oct | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19 | 63.26 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 17 | 10-Oct | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49 | 63.38 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 18 | 07-Oct | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.46 | 64.33 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 19 | 06-Oct | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 62.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 20 | 03-Oct | 27.05 | 27.05 | 26.00 | 26.00 | 26.53 | -2.99 | 62.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 21 | 01-Oct | 27.00 | 27.00 | 26.80 | 26.80 | 26.90 | -2.55 | 64.09 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 22 | 29-Sep | 26.90 | 27.50 | 26.90 | 27.50 | 27.18 | 1.85 | 65.77 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 7 |
| 23 | 26-Sep | 26.25 | 27.50 | 26.25 | 27.00 | 26.95 | -6.74 | 64.00 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 14 |
| 24 | 24-Sep | 27.35 | 28.95 | 27.35 | 28.95 | 27.71 | 1.58 | 69.24 | 15,000 | 5.00 | 9,000 | 3.00 | 0.02 | 10 |
| 25 | 23-Sep | 27.55 | 28.50 | 27.00 | 28.50 | 27.70 | -1.72 | 68.16 | 18,000 | 6.00 | 12,000 | 4.00 | 0.03 | 14 |
| 26 | 22-Sep | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 69.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 27 | 18-Sep | 30.00 | 30.00 | 29.00 | 29.00 | 29.50 | 1.75 | 69.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.04 | 14 |
| 28 | 17-Sep | 29.50 | 29.50 | 28.50 | 28.50 | 28.85 | -3.39 | 68.16 | 9,000 | 3.00 | 9,000 | 3.00 | 0.03 | 10 |
| 29 | 16-Sep | 29.15 | 29.65 | 28.50 | 29.50 | 29.04 | 2.25 | 70.55 | 18,000 | 6.00 | 12,000 | 4.00 | 0.03 | 14 |
| 30 | 15-Sep | 28.90 | 28.90 | 28.85 | 28.85 | 28.88 | -1.70 | 69.00 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 31 | 12-Sep | 30.85 | 30.85 | 29.35 | 29.35 | 30.21 | -2.17 | 70.19 | 12,000 | 4.00 | 6,000 | 2.00 | 0.02 | 7 |
| 32 | 11-Sep | 29.80 | 30.50 | 28.35 | 30.00 | 29.88 | 3.63 | 71.00 | 57,000 | 18.99 | 51,000 | 16.99 | 0.15 | 58 |
| 33 | 10-Sep | 29.25 | 29.25 | 28.95 | 28.95 | 29.10 | 3.39 | 69.24 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 34 | 09-Sep | 29.50 | 29.50 | 28.00 | 28.00 | 29.20 | -6.67 | 66.00 | 51,000 | 16.99 | 51,000 | 16.99 | 0.15 | 58 |
| 35 | 08-Sep | 29.70 | 30.00 | 29.70 | 30.00 | 29.85 | 3.63 | 71.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 36 | 05-Sep | 28.95 | 29.00 | 28.40 | 28.95 | 28.83 | 2.66 | 69.24 | 12,000 | 4.00 | 9,000 | 3.00 | 0.03 | 10 |
| 37 | 04-Sep | 28.15 | 30.00 | 28.05 | 28.20 | 29.12 | 1.81 | 67.44 | 78,000 | 25.99 | 66,000 | 21.99 | 0.19 | 76 |
| 38 | 03-Sep | 27.00 | 27.80 | 24.90 | 27.70 | 26.93 | 6.54 | 66.25 | 39,000 | 13.00 | 36,000 | 12.00 | 0.10 | 41 |
| 39 | 02-Sep | 25.05 | 26.00 | 25.00 | 26.00 | 25.51 | 3.79 | 62.00 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 17 |
| 40 | 01-Sep | 24.95 | 25.30 | 24.90 | 25.05 | 25.02 | 1.21 | 59.91 | 33,000 | 11.00 | 24,000 | 8.00 | 0.06 | 27 |
| 41 | 29-Aug | 24.20 | 25.00 | 23.95 | 24.75 | 24.65 | 8.08 | 59.19 | 42,000 | 14.00 | 27,000 | 9.00 | 0.07 | 31 |
| 42 | 28-Aug | 22.15 | 22.90 | 22.15 | 22.90 | 22.65 | -4.58 | 54.77 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 43 | 26-Aug | 26.50 | 26.50 | 22.80 | 24.00 | 24.22 | 5.96 | 57.00 | 18,000 | 6.00 | 9,000 | 3.00 | 0.02 | 10 |
| 44 | 25-Aug | 23.10 | 23.10 | 22.65 | 22.65 | 22.78 | -2.79 | 54.17 | 21,000 | 7.00 | 15,000 | 5.00 | 0.03 | 17 |
| 45 | 22-Aug | 23.50 | 23.50 | 22.00 | 23.30 | 22.55 | 1.75 | 55.72 | 78,000 | 25.99 | 60,000 | 19.99 | 0.14 | 69 |
| 46 | 21-Aug | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.00 | 54.77 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 47 | 20-Aug | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.00 | 54.77 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 48 | 18-Aug | 21.85 | 23.20 | 21.85 | 22.90 | 22.69 | -3.58 | 54.77 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 17 |
| 49 | 14-Aug | 24.50 | 24.50 | 21.75 | 23.75 | 23.61 | 2.81 | 56.80 | 12,000 | 4.00 | 6,000 | 2.00 | 0.01 | 7 |
| 50 | 13-Aug | 22.75 | 23.10 | 22.75 | 23.10 | 22.96 | 5.00 | 55.25 | 21,000 | 7.00 | 21,000 | 7.00 | 0.05 | 24 |
| 51 | 12-Aug | 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 |
| 52 | 11-Aug | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.55 | 53.09 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 53 | 08-Aug | 22.50 | 22.55 | 20.95 | 22.55 | 22.21 | 0.89 | 53.93 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 14 |
| 54 | 07-Aug | 22.30 | 22.40 | 22.30 | 22.35 | 22.35 | 3.00 | 53.45 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 55 | 06-Aug | 22.60 | 22.60 | 21.60 | 21.70 | 21.97 | -3.34 | 51.90 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 56 | 05-Aug | 21.60 | 22.45 | 21.60 | 22.45 | 22.03 | 6.40 | 53.69 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 57 | 04-Aug | 21.25 | 21.25 | 21.00 | 21.10 | 21.10 | -5.80 | 50.46 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 58 | 01-Aug | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.00 | 53.57 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 59 | 31-Jul | 22.50 | 22.50 | 22.40 | 22.40 | 22.45 | 1.82 | 53.57 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 60 | 30-Jul | 22.00 | 22.00 | 21.00 | 22.00 | 21.53 | 0.92 | 52.00 | 21,000 | 7.00 | 12,000 | 4.00 | 0.03 | 14 |
| 61 | 25-Jul | 21.50 | 21.80 | 21.05 | 21.80 | 21.46 | 0.93 | 52.14 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 62 | 24-Jul | 21.45 | 21.60 | 21.45 | 21.60 | 21.53 | -4.00 | 51.66 | 6,000 | 2.00 | 3,000 | 1.00 | 0.01 | 3 |
| 63 | 22-Jul | 22.85 | 22.90 | 22.50 | 22.50 | 22.71 | -1.75 | 53.81 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 14 |
| 64 | 21-Jul | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22 | 54.77 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 65 | 18-Jul | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4.08 | 54.89 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 66 | 17-Jul | 23.15 | 23.15 | 22.05 | 22.05 | 22.84 | -4.75 | 52.73 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 14 |
| 67 | 16-Jul | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22 | 55.37 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP