| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 67.15 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 41.01 | Barrier: -; Drift%: - |
| Basic Industry: Edible Oil | Total Equity: 14,988,684 | Low52 Date: 07-Apr-2025 | SHP: 75.0 / 0.0 / 0.0 / 25.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 60.36 / 41.16 | Month: 49.01 / 41.16 | Week: 48.25 / 43.53 | Day: 46.46 / 44.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 46.04 | 46.46 | 44.85 | 45.40 | 45.42 | -0.92 | 68.05 | 6,455 | 6.99 | 5,094 | 8.20 | 0.02 | 0.14 |
| 2 | 21-May | 47.03 | 48.00 | 45.00 | 45.82 | 45.88 | -3.13 | 68.68 | 19,007 | 20.57 | 13,674 | 22.02 | 0.06 | 0.36 |
| 3 | 20-May | 48.37 | 48.37 | 47.05 | 47.30 | 48.04 | -0.32 | 70.90 | 3,547 | 3.84 | 2,886 | 4.65 | 0.01 | 0.08 |
| 4 | 19-May | 48.00 | 49.00 | 47.13 | 47.45 | 47.96 | 0.13 | 71.12 | 9,502 | 10.28 | 6,489 | 10.45 | 0.03 | 0.17 |
| 5 | 16-May | 46.95 | 47.97 | 46.51 | 47.39 | 47.40 | 0.94 | 71.03 | 2,020 | 2.19 | 1,022 | 1.65 | 0.00 | 0.03 |
| 6 | 15-May | 47.65 | 48.00 | 46.63 | 46.95 | 47.45 | 0.17 | 70.37 | 4,279 | 4.63 | 3,268 | 5.26 | 0.02 | 0.09 |
| 7 | 14-May | 47.50 | 47.50 | 46.01 | 46.87 | 47.07 | -1.20 | 70.25 | 2,334 | 2.53 | 1,186 | 1.91 | 0.01 | 0.03 |
| 8 | 13-May | 46.47 | 47.50 | 46.00 | 47.44 | 47.04 | 3.31 | 71.11 | 5,738 | 6.21 | 4,066 | 6.55 | 0.02 | 0.11 |
| 9 | 12-May | 43.54 | 48.25 | 43.53 | 45.92 | 46.28 | 5.61 | 68.83 | 8,544 | 9.25 | 5,845 | 9.41 | 0.03 | 0.16 |
| 10 | 09-May | 44.10 | 44.10 | 42.90 | 43.48 | 43.70 | 0.14 | 65.17 | 4,929 | 5.33 | 4,605 | 7.42 | 0.02 | 0.12 |
| 11 | 08-May | 44.90 | 46.50 | 43.20 | 43.42 | 44.46 | -2.60 | 65.08 | 12,263 | 13.27 | 6,932 | 11.16 | 0.03 | 0.18 |
| 12 | 07-May | 44.54 | 45.30 | 43.21 | 44.58 | 44.41 | 1.76 | 66.82 | 2,795 | 3.02 | 2,587 | 4.17 | 0.01 | 0.07 |
| 13 | 06-May | 44.20 | 45.17 | 43.50 | 43.81 | 44.17 | -0.75 | 65.67 | 2,756 | 2.98 | 1,684 | 2.71 | 0.01 | 0.04 |
| 14 | 05-May | 45.01 | 45.40 | 43.72 | 44.14 | 44.50 | 0.02 | 66.16 | 3,762 | 4.07 | 2,706 | 4.36 | 0.01 | 0.07 |
| 15 | 02-May | 43.93 | 45.00 | 43.49 | 44.13 | 44.32 | 0.46 | 66.15 | 4,192 | 4.54 | 2,582 | 4.16 | 0.01 | 0.07 |
| 16 | 30-Apr | 45.80 | 45.80 | 43.82 | 43.93 | 44.10 | -3.62 | 65.85 | 7,053 | 7.63 | 6,549 | 10.55 | 0.03 | 0.17 |
| 17 | 29-Apr | 45.00 | 46.46 | 44.78 | 45.58 | 45.64 | 1.81 | 68.32 | 7,500 | 8.12 | 6,920 | 11.14 | 0.03 | 0.18 |
| 18 | 28-Apr | 45.60 | 47.21 | 43.74 | 44.77 | 44.69 | -3.05 | 67.10 | 11,111 | 12.02 | 7,394 | 11.91 | 0.03 | 0.20 |
| 19 | 25-Apr | 48.56 | 48.56 | 43.13 | 46.18 | 45.78 | -4.92 | 69.22 | 14,458 | 15.65 | 8,793 | 14.16 | 0.04 | 0.23 |
| 20 | 24-Apr | 49.05 | 49.06 | 48.10 | 48.57 | 48.50 | 0.56 | 72.80 | 10,303 | 11.15 | 7,207 | 11.61 | 0.03 | 0.19 |
| 21 | 23-Apr | 50.00 | 50.00 | 48.01 | 48.30 | 48.59 | -0.88 | 72.40 | 15,339 | 16.60 | 8,768 | 14.12 | 0.04 | 0.23 |
| 22 | 22-Apr | 50.30 | 50.85 | 48.20 | 48.73 | 49.40 | -1.69 | 73.04 | 15,724 | 17.02 | 12,367 | 19.91 | 0.06 | 0.33 |
| 23 | 21-Apr | 50.51 | 51.89 | 48.59 | 49.57 | 50.34 | -1.82 | 74.30 | 17,384 | 18.81 | 12,202 | 19.65 | 0.06 | 0.33 |
| 24 | 17-Apr | 58.16 | 59.80 | 50.00 | 50.49 | 53.92 | -6.78 | 75.68 | 239,756 | 259.48 | 97,067 | 156.31 | 0.52 | 2.59 |
| 25 | 16-Apr | 46.24 | 54.16 | 46.23 | 54.16 | 53.83 | 19.98 | 81.18 | 154,826 | 167.56 | 73,372 | 118.15 | 0.39 | 1.96 |
| 26 | 15-Apr | 45.51 | 45.75 | 44.10 | 45.14 | 45.14 | 1.85 | 67.66 | 1,328 | 1.44 | 1,208 | 1.95 | 0.01 | 0.03 |
| 27 | 11-Apr | 46.05 | 46.06 | 44.00 | 44.32 | 44.74 | -1.95 | 66.43 | 4,949 | 5.36 | 3,751 | 6.04 | 0.02 | 0.10 |
| 28 | 09-Apr | 43.10 | 45.44 | 43.10 | 45.20 | 44.83 | 2.01 | 67.75 | 1,996 | 2.16 | 1,652 | 2.66 | 0.01 | 0.04 |
| 29 | 08-Apr | 43.03 | 45.32 | 42.60 | 44.31 | 44.36 | 2.14 | 66.41 | 5,659 | 6.12 | 2,558 | 4.12 | 0.01 | 0.07 |
| 30 | 07-Apr | 41.06 | 44.31 | 41.01 | 43.38 | 42.39 | -3.21 | 65.02 | 4,452 | 4.82 | 3,347 | 5.39 | 0.01 | 0.09 |
| 31 | 04-Apr | 44.55 | 46.00 | 44.34 | 44.82 | 45.20 | -1.15 | 67.18 | 1,032 | 1.12 | 620 | 1.00 | 0.00 | 0.02 |
| 32 | 03-Apr | 42.70 | 47.00 | 42.70 | 45.34 | 44.87 | 3.99 | 67.96 | 4,773 | 5.17 | 3,914 | 6.30 | 0.02 | 0.10 |
| 33 | 02-Apr | 43.64 | 44.88 | 43.36 | 43.60 | 43.95 | 0.86 | 65.35 | 923 | 1.00 | 914 | 1.47 | 0.00 | 0.02 |
| 34 | 01-Apr | 41.70 | 43.63 | 41.70 | 43.23 | 42.96 | 2.17 | 64.80 | 4,467 | 4.83 | 3,255 | 5.24 | 0.01 | 0.09 |
| 35 | 28-Mar | 42.00 | 42.94 | 41.50 | 42.31 | 42.41 | -0.66 | 63.42 | 2,541 | 2.75 | 2,349 | 3.78 | 0.01 | 0.06 |
| 36 | 27-Mar | 42.20 | 43.00 | 41.16 | 42.59 | 42.32 | -1.00 | 63.84 | 21,692 | 23.48 | 18,109 | 29.16 | 0.08 | 0.48 |
| 37 | 26-Mar | 43.24 | 44.70 | 42.56 | 43.02 | 43.35 | -1.58 | 64.48 | 4,812 | 5.21 | 3,703 | 5.96 | 0.02 | 0.10 |
| 38 | 25-Mar | 45.07 | 45.78 | 43.50 | 43.71 | 44.10 | -3.04 | 65.52 | 5,184 | 5.61 | 4,239 | 6.83 | 0.02 | 0.11 |
| 39 | 24-Mar | 44.26 | 45.80 | 43.50 | 45.08 | 45.07 | 1.88 | 67.57 | 5,487 | 5.94 | 3,007 | 4.84 | 0.01 | 0.08 |
| 40 | 21-Mar | 44.03 | 45.59 | 44.00 | 44.25 | 44.52 | -0.87 | 66.32 | 3,881 | 4.20 | 1,457 | 2.35 | 0.01 | 0.04 |
| 41 | 20-Mar | 44.26 | 45.90 | 43.62 | 44.64 | 44.50 | -0.76 | 66.91 | 13,476 | 14.58 | 9,292 | 14.96 | 0.04 | 0.25 |
| 42 | 19-Mar | 44.68 | 45.70 | 44.42 | 44.98 | 45.00 | 0.63 | 67.42 | 2,921 | 3.16 | 2,097 | 3.38 | 0.00 | 0.06 |
| 43 | 18-Mar | 45.02 | 45.33 | 44.20 | 44.70 | 44.66 | 0.79 | 67.00 | 1,923 | 2.08 | 1,386 | 2.23 | 0.01 | 0.04 |
| 44 | 17-Mar | 45.40 | 45.40 | 44.20 | 44.35 | 44.43 | -1.00 | 66.47 | 1,283 | 1.39 | 935 | 1.51 | 0.00 | 0.02 |
| 45 | 13-Mar | 44.83 | 45.20 | 44.50 | 44.80 | 44.69 | 0.22 | 67.15 | 600 | 0.65 | 426 | 0.69 | 0.00 | 0.01 |
| 46 | 12-Mar | 44.53 | 45.19 | 44.41 | 44.70 | 44.66 | 0.43 | 67.00 | 1,102 | 1.19 | 907 | 1.46 | 0.00 | 0.02 |
| 47 | 11-Mar | 44.22 | 45.48 | 44.22 | 44.51 | 44.99 | -2.13 | 66.71 | 3,691 | 3.99 | 2,307 | 3.71 | 0.01 | 0.06 |
| 48 | 10-Mar | 47.70 | 47.70 | 45.05 | 45.48 | 46.27 | -4.67 | 68.17 | 4,184 | 4.53 | 3,215 | 5.18 | 0.01 | 0.09 |
| 49 | 07-Mar | 45.16 | 49.01 | 45.12 | 47.71 | 47.79 | 5.93 | 71.51 | 14,898 | 16.12 | 11,536 | 18.58 | 0.06 | 0.31 |
| 50 | 06-Mar | 44.99 | 46.00 | 44.00 | 45.04 | 45.33 | 1.76 | 67.51 | 5,741 | 6.21 | 3,146 | 5.07 | 0.01 | 0.08 |
| 51 | 05-Mar | 46.20 | 46.20 | 43.80 | 44.26 | 44.93 | 0.05 | 66.34 | 4,352 | 4.71 | 2,119 | 3.41 | 0.01 | 0.06 |
| 52 | 04-Mar | 43.30 | 46.32 | 43.30 | 44.24 | 44.50 | -2.38 | 66.31 | 8,452 | 9.15 | 3,828 | 6.16 | 0.02 | 0.10 |
| 53 | 03-Mar | 48.49 | 48.49 | 44.21 | 45.32 | 45.46 | -4.79 | 67.93 | 6,950 | 7.52 | 4,589 | 7.39 | 0.02 | 0.12 |
| 54 | 28-Feb | 48.98 | 48.98 | 46.01 | 47.60 | 47.81 | -2.80 | 71.35 | 9,109 | 9.86 | 5,735 | 9.24 | 0.03 | 0.15 |
| 55 | 27-Feb | 52.50 | 52.55 | 48.30 | 48.97 | 50.60 | -5.23 | 73.40 | 7,414 | 8.02 | 2,946 | 4.74 | 0.01 | 0.08 |
| 56 | 25-Feb | 47.57 | 53.57 | 47.57 | 51.67 | 51.66 | 10.98 | 77.45 | 123,290 | 133.43 | 26,693 | 42.98 | 0.14 | 0.71 |
| 57 | 24-Feb | 49.41 | 50.46 | 46.00 | 46.56 | 48.05 | -4.53 | 69.79 | 18,420 | 19.94 | 15,513 | 24.98 | 0.07 | 0.41 |
| 58 | 21-Feb | 49.72 | 49.95 | 48.71 | 48.77 | 49.53 | -1.89 | 73.10 | 361 | 0.39 | 299 | 0.48 | 0.00 | 0.01 |
| 59 | 20-Feb | 49.90 | 49.90 | 48.61 | 49.71 | 49.29 | 2.54 | 74.51 | 1,573 | 1.70 | 1,112 | 1.79 | 0.01 | 0.03 |
| 60 | 19-Feb | 47.64 | 48.50 | 47.43 | 48.48 | 48.29 | 3.92 | 72.67 | 1,333 | 1.44 | 1,086 | 1.75 | 0.01 | 0.03 |
| 61 | 18-Feb | 47.56 | 48.97 | 46.49 | 46.65 | 46.90 | -1.91 | 69.92 | 8,072 | 8.74 | 6,250 | 10.06 | 0.03 | 0.17 |
| 62 | 17-Feb | 47.30 | 48.95 | 47.30 | 47.56 | 47.73 | 0.04 | 71.29 | 1,014 | 1.10 | 647 | 1.04 | 0.00 | 0.02 |
| 63 | 14-Feb | 49.23 | 49.99 | 47.01 | 47.54 | 47.86 | -3.32 | 71.26 | 4,982 | 5.39 | 3,469 | 5.59 | 0.02 | 0.09 |
| 64 | 13-Feb | 52.90 | 52.90 | 49.00 | 49.17 | 49.56 | -1.93 | 73.70 | 2,018 | 2.18 | 999 | 1.61 | 0.00 | 0.03 |
| 65 | 12-Feb | 50.15 | 51.39 | 48.06 | 50.14 | 49.36 | -0.50 | 75.15 | 6,422 | 6.95 | 2,451 | 3.95 | 0.01 | 0.07 |
| 66 | 11-Feb | 49.31 | 50.98 | 49.00 | 50.39 | 49.66 | 1.76 | 75.53 | 5,068 | 5.48 | 3,108 | 5.00 | 0.02 | 0.08 |
| 67 | 10-Feb | 51.41 | 51.59 | 49.20 | 49.52 | 50.14 | -4.12 | 74.22 | 4,126 | 4.47 | 3,509 | 5.65 | 0.02 | 0.09 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL