| 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; VWAP21: | Low52 Price: 21.95 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 23,915,852 | Low52 Date: | 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 / 18.7 | Week: 21.4 / 19.15 | Day: 20.6 / 20.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 29-Apr | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.79 | 49.98 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 41 | 28-Apr | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23 | 51.42 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 42 | 25-Apr | 20.50 | 21.45 | 20.50 | 21.45 | 20.98 | -0.23 | 51.30 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 43 | 23-Apr | 23.00 | 23.70 | 21.50 | 21.50 | 22.47 | 7.50 | 51.42 | 27,000 | 9.00 | 27,000 | 9.00 | 0.06 | 31 |
| 44 | 22-Apr | 22.10 | 22.10 | 20.00 | 20.00 | 20.89 | -7.83 | 47.00 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 45 | 21-Apr | 21.50 | 21.75 | 21.50 | 21.70 | 21.65 | 5.85 | 51.90 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 46 | 17-Apr | 20.20 | 20.50 | 20.20 | 20.50 | 20.40 | 5.13 | 49.03 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 47 | 16-Apr | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 46.64 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 48 | 15-Apr | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.65 | 46.64 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 49 | 11-Apr | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.25 | 48.91 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 50 | 09-Apr | 18.90 | 20.00 | 18.90 | 20.00 | 19.45 | 4.44 | 47.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 51 | 08-Apr | 19.05 | 19.15 | 19.05 | 19.15 | 19.10 | 6.98 | 45.80 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 52 | 07-Apr | 17.00 | 17.90 | 17.00 | 17.90 | 17.30 | -0.56 | 42.81 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 53 | 04-Apr | 18.30 | 18.30 | 18.00 | 18.00 | 18.17 | -2.70 | 43.00 | 15,000 | 5.00 | 12,000 | 4.00 | 0.02 | 14 |
| 54 | 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 | 10 |
| 55 | 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 | 3 |
| 56 | 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 | 61 |
| 57 | 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 | 204 |
| 58 | 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 | 54 |
| 59 | 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 | 58 |
| 60 | 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 | 85 |
| 61 | 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 | 37 |
| 62 | 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 | 68 |
| 63 | 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 | 122 |
| 64 | 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 | 58 |
| 65 | 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 | 48 |
| 66 | 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 | 27 |
| 67 | 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 | 17 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL