| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 37.75 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 3,000 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 16.55 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 23,915,852 | Low52 Date: 28-Mar-2025 | SHP: 60.02 / 3.47 / 0.0 / 36.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 29.35 / 16.55 | Month: 24.0 / 19.2 | Week: 24.5 / 21.75 | Day: 22.9 / 22.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 15-Jul | 22.45 | 24.00 | 22.45 | 23.20 | 23.19 | 5.45 | 55.48 | 24,000 | 8.00 | 18,000 | 6.00 | 0.04 | 21 |
| 28 | 14-Jul | 19.20 | 22.95 | 19.20 | 22.00 | 21.52 | 6.80 | 52.00 | 42,000 | 14.00 | 33,000 | 11.00 | 0.07 | 38 |
| 29 | 11-Jul | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 49.27 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 30 | 10-Jul | 20.70 | 20.70 | 20.60 | 20.60 | 20.65 | -0.72 | 49.27 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 31 | 09-Jul | 21.00 | 21.00 | 20.75 | 20.75 | 20.79 | -0.48 | 49.63 | 21,000 | 7.00 | 21,000 | 7.00 | 0.04 | 24 |
| 32 | 08-Jul | 20.70 | 20.90 | 20.70 | 20.85 | 20.81 | -0.71 | 49.86 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 14 |
| 33 | 07-Jul | 21.05 | 21.05 | 21.00 | 21.00 | 21.03 | 0.96 | 50.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 34 | 04-Jul | 21.30 | 21.40 | 20.80 | 20.80 | 21.01 | 1.96 | 49.74 | 24,000 | 8.00 | 18,000 | 6.00 | 0.04 | 21 |
| 35 | 03-Jul | 20.80 | 20.80 | 20.15 | 20.40 | 20.45 | -0.97 | 48.79 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 36 | 02-Jul | 21.00 | 21.00 | 20.60 | 20.60 | 20.75 | -1.67 | 49.27 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 37 | 01-Jul | 20.65 | 21.20 | 20.60 | 20.95 | 20.83 | -0.24 | 50.10 | 27,000 | 9.00 | 18,000 | 6.00 | 0.04 | 21 |
| 38 | 30-Jun | 19.15 | 21.00 | 19.15 | 21.00 | 20.51 | -0.47 | 50.00 | 21,000 | 7.00 | 15,000 | 5.00 | 0.03 | 17 |
| 39 | 27-Jun | 22.00 | 22.00 | 21.00 | 21.10 | 21.30 | -5.59 | 50.46 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 17 |
| 40 | 26-Jun | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45 | 53.45 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 41 | 23-Jun | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.98 | 53.69 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 42 | 20-Jun | 21.90 | 21.90 | 21.80 | 21.80 | 21.85 | -0.91 | 52.14 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 43 | 19-Jun | 22.50 | 22.50 | 21.50 | 22.00 | 22.26 | -2.22 | 52.00 | 30,000 | 10.00 | 27,000 | 9.00 | 0.06 | 31 |
| 44 | 18-Jun | 23.60 | 23.60 | 22.50 | 22.50 | 22.78 | -1.75 | 53.81 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 45 | 16-Jun | 22.60 | 23.15 | 22.60 | 22.90 | 22.96 | 4.09 | 54.77 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 17 |
| 46 | 13-Jun | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 52.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.00 | 10 |
| 47 | 12-Jun | 22.20 | 23.00 | 22.00 | 22.00 | 22.54 | -0.90 | 52.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 14 |
| 48 | 11-Jun | 22.05 | 22.90 | 22.05 | 22.20 | 22.38 | 0.91 | 53.09 | 27,000 | 9.00 | 24,000 | 8.00 | 0.05 | 27 |
| 49 | 10-Jun | 22.10 | 22.10 | 22.00 | 22.00 | 22.03 | 0.92 | 52.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 50 | 09-Jun | 22.00 | 22.00 | 21.80 | 21.80 | 21.90 | -5.22 | 52.14 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 51 | 04-Jun | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 55.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 52 | 03-Jun | 22.35 | 23.00 | 22.35 | 23.00 | 22.55 | 5.50 | 55.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 14 |
| 53 | 02-Jun | 23.55 | 23.55 | 21.45 | 21.80 | 22.31 | -4.39 | 52.14 | 24,000 | 8.00 | 24,000 | 8.00 | 0.05 | 27 |
| 54 | 29-May | 22.10 | 23.10 | 22.10 | 22.80 | 22.68 | 6.05 | 54.53 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 14 |
| 55 | 28-May | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94 | 51.42 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 56 | 27-May | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.18 | 50.94 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 57 | 26-May | 24.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.76 | 52.00 | 15,000 | 5.00 | 15,000 | 5.00 | 0.00 | 17 |
| 58 | 23-May | 18.70 | 23.10 | 18.70 | 23.10 | 21.62 | 0.65 | 55.25 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 59 | 22-May | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00 | 54.89 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 60 | 21-May | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 9.29 | 54.89 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 61 | 20-May | 23.10 | 23.10 | 21.00 | 21.00 | 22.13 | -4.55 | 50.00 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 62 | 16-May | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77 | 52.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 63 | 09-May | 20.90 | 20.90 | 20.80 | 20.80 | 20.85 | -0.48 | 49.74 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 64 | 08-May | 21.00 | 21.00 | 20.70 | 20.90 | 20.93 | 0.97 | 49.98 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 65 | 07-May | 20.70 | 20.75 | 20.70 | 20.70 | 20.73 | 5.08 | 49.51 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 66 | 05-May | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.74 | 47.11 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 67 | 30-Apr | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 49.98 | 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