| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 73.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Jun-2025 | Bumper: 56.0; Drift%: -1.63 |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 60.36 / 41.16 | Month: 49.0 / 42.9 | Week: 63.89 / 55.02 | Day: 56.25 / 55.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 55.02 | 56.25 | 55.00 | 55.10 | 55.60 | -2.53 | 82.59 | 5,019 | 4.86 | 0 | 0.00 | 0.00 | 13 |
| 2 | 10-Jul | 56.20 | 57.00 | 54.65 | 56.53 | 55.56 | -0.04 | 84.73 | 5,961 | 5.77 | 0 | 0.00 | 0.00 | 16 |
| 3 | 09-Jul | 57.20 | 58.29 | 56.20 | 56.55 | 56.89 | -2.16 | 84.76 | 9,064 | 8.77 | 0 | 0.00 | 0.00 | 24 |
| 4 | 08-Jul | 59.40 | 59.40 | 57.50 | 57.80 | 58.10 | -0.76 | 86.63 | 17,891 | 17.32 | 0 | 0.00 | 0.00 | 48 |
| 5 | 07-Jul | 57.05 | 59.50 | 57.05 | 58.24 | 57.92 | -1.51 | 87.29 | 29,592 | 28.65 | 0 | 0.00 | 0.00 | 79 |
| 6 | 04-Jul | 61.63 | 62.60 | 57.32 | 59.13 | 60.58 | -2.95 | 88.63 | 122,905 | 118.98 | 38,314 | 38,314.00 | 0.23 | 102 |
| 7 | 03-Jul | 57.20 | 63.89 | 56.42 | 60.93 | 61.73 | 8.82 | 91.33 | 402,551 | 389.69 | 140,070 | 140,070.00 | 0.86 | 374 |
| 8 | 02-Jul | 56.28 | 57.72 | 55.02 | 55.99 | 56.00 | -0.52 | 83.92 | 5,613 | 5.43 | 2,439 | 2,439.00 | 0.00 | 7 |
| 9 | 01-Jul | 58.30 | 58.99 | 56.00 | 56.28 | 57.42 | -3.17 | 84.36 | 15,577 | 15.08 | 9,139 | 9,139.00 | 0.05 | 24 |
| 10 | 30-Jun | 58.90 | 58.90 | 57.00 | 58.12 | 57.99 | 0.89 | 87.11 | 26,580 | 25.73 | 17,395 | 17,395.00 | 0.10 | 46 |
| 11 | 27-Jun | 55.70 | 58.49 | 55.70 | 57.61 | 57.34 | 1.95 | 86.35 | 22,924 | 22.19 | 15,417 | 15,417.00 | 0.09 | 41 |
| 12 | 26-Jun | 57.11 | 57.97 | 55.25 | 56.51 | 56.81 | -1.05 | 84.70 | 13,410 | 12.98 | 7,210 | 7,210.00 | 0.04 | 19 |
| 13 | 25-Jun | 56.00 | 57.30 | 55.50 | 57.11 | 56.58 | 0.35 | 85.60 | 14,629 | 14.16 | 9,085 | 9,085.00 | 0.05 | 24 |
| 14 | 24-Jun | 57.61 | 57.62 | 55.51 | 56.91 | 56.73 | 0.76 | 85.30 | 18,008 | 17.43 | 10,388 | 10,388.00 | 0.06 | 28 |
| 15 | 23-Jun | 55.70 | 57.25 | 52.91 | 56.48 | 55.69 | -0.65 | 84.66 | 34,039 | 32.95 | 12,754 | 12,754.00 | 0.07 | 34 |
| 16 | 20-Jun | 54.75 | 62.79 | 54.75 | 56.85 | 58.68 | 7.43 | 85.21 | 210,279 | 203.56 | 54,883 | 54,883.00 | 0.32 | 146 |
| 17 | 19-Jun | 57.51 | 59.50 | 52.22 | 52.92 | 55.27 | -7.53 | 79.32 | 47,502 | 45.98 | 26,026 | 26,026.00 | 0.14 | 69 |
| 18 | 18-Jun | 58.55 | 60.59 | 55.96 | 57.23 | 57.44 | -5.45 | 85.78 | 76,627 | 74.18 | 37,257 | 37,257.00 | 0.21 | 99 |
| 19 | 17-Jun | 58.20 | 62.00 | 56.20 | 60.53 | 59.94 | -0.59 | 90.73 | 226,391 | 219.16 | 126,188 | 126,188.00 | 0.76 | 337 |
| 20 | 16-Jun | 66.87 | 73.80 | 58.20 | 60.89 | 69.08 | -2.84 | 91.27 | 1,406,522 | 1,361.59 | 368,363 | 368,363.00 | 2.54 | 983 |
| 21 | 13-Jun | 52.35 | 62.67 | 51.12 | 62.67 | 61.29 | 19.99 | 93.93 | 355,081 | 343.74 | 141,834 | 141,834.00 | 0.87 | 379 |
| 22 | 12-Jun | 52.89 | 53.56 | 50.71 | 52.23 | 52.56 | 2.41 | 78.29 | 35,539 | 34.40 | 17,688 | 17,688.00 | 0.09 | 47 |
| 23 | 11-Jun | 49.11 | 54.70 | 48.30 | 51.00 | 51.84 | 5.61 | 76.00 | 70,354 | 68.11 | 22,976 | 22,976.00 | 0.12 | 61 |
| 24 | 10-Jun | 46.74 | 48.60 | 46.74 | 48.29 | 48.11 | 1.99 | 72.38 | 4,882 | 4.73 | 3,128 | 3,128.00 | 0.02 | 8 |
| 25 | 09-Jun | 48.48 | 48.48 | 46.42 | 47.35 | 47.49 | -0.69 | 70.97 | 4,526 | 4.38 | 2,927 | 2,927.00 | 0.01 | 8 |
| 26 | 06-Jun | 47.89 | 48.48 | 47.00 | 47.68 | 47.75 | -0.23 | 71.47 | 11,666 | 11.29 | 9,268 | 9,268.00 | 0.04 | 25 |
| 27 | 05-Jun | 47.02 | 48.10 | 46.17 | 47.79 | 47.42 | 3.04 | 71.63 | 15,177 | 14.69 | 13,996 | 13,996.00 | 0.07 | 37 |
| 28 | 04-Jun | 46.67 | 46.89 | 46.15 | 46.38 | 46.45 | -0.47 | 69.52 | 3,637 | 3.52 | 2,935 | 2,935.00 | 0.01 | 8 |
| 29 | 03-Jun | 47.90 | 47.90 | 46.33 | 46.60 | 46.96 | -1.75 | 69.85 | 4,499 | 4.36 | 3,064 | 3,064.00 | 0.01 | 8 |
| 30 | 02-Jun | 46.60 | 48.03 | 46.51 | 47.43 | 47.13 | 0.17 | 71.09 | 14,621 | 14.15 | 10,670 | 10,670.00 | 0.05 | 28 |
| 31 | 30-May | 46.99 | 47.47 | 46.60 | 47.35 | 47.11 | 1.46 | 70.97 | 4,099 | 3.97 | 3,658 | 3,658.00 | 0.02 | 10 |
| 32 | 29-May | 46.49 | 47.03 | 46.49 | 46.67 | 46.67 | -0.26 | 69.95 | 2,001 | 1.94 | 1,136 | 1,136.00 | 0.01 | 3 |
| 33 | 28-May | 47.45 | 47.45 | 46.51 | 46.79 | 46.85 | -0.83 | 70.13 | 2,958 | 2.86 | 2,088 | 2,088.00 | 0.01 | 6 |
| 34 | 27-May | 46.76 | 48.00 | 46.30 | 47.18 | 46.95 | 1.40 | 70.72 | 5,572 | 5.39 | 3,428 | 3,428.00 | 0.02 | 9 |
| 35 | 26-May | 46.39 | 46.98 | 45.36 | 46.53 | 46.35 | 1.75 | 69.74 | 6,780 | 6.56 | 4,834 | 4,834.00 | 0.02 | 13 |
| 36 | 23-May | 45.65 | 46.38 | 45.01 | 45.73 | 45.96 | 0.73 | 68.54 | 2,429 | 2.35 | 1,675 | 1,675.00 | 0.01 | 4 |
| 37 | 22-May | 46.04 | 46.46 | 44.85 | 45.40 | 45.42 | -0.92 | 68.05 | 6,455 | 6.25 | 5,094 | 5,094.00 | 0.02 | 14 |
| 38 | 21-May | 47.03 | 48.00 | 45.00 | 45.82 | 45.88 | -3.13 | 68.68 | 19,007 | 18.40 | 13,674 | 13,674.00 | 0.06 | 36 |
| 39 | 20-May | 48.37 | 48.37 | 47.05 | 47.30 | 48.04 | -0.32 | 70.90 | 3,547 | 3.43 | 2,886 | 2,886.00 | 0.01 | 8 |
| 40 | 19-May | 48.00 | 49.00 | 47.13 | 47.45 | 47.96 | 0.13 | 71.12 | 9,502 | 9.20 | 6,489 | 6,489.00 | 0.03 | 17 |
| 41 | 16-May | 46.95 | 47.97 | 46.51 | 47.39 | 47.40 | 0.94 | 71.03 | 2,020 | 1.96 | 1,022 | 1,022.00 | 0.00 | 3 |
| 42 | 15-May | 47.65 | 48.00 | 46.63 | 46.95 | 47.45 | 0.17 | 70.37 | 4,279 | 4.14 | 3,268 | 3,268.00 | 0.02 | 9 |
| 43 | 14-May | 47.50 | 47.50 | 46.01 | 46.87 | 47.07 | -1.20 | 70.25 | 2,334 | 2.26 | 1,186 | 1,186.00 | 0.01 | 3 |
| 44 | 13-May | 46.47 | 47.50 | 46.00 | 47.44 | 47.04 | 3.31 | 71.11 | 5,738 | 5.55 | 4,066 | 4,066.00 | 0.02 | 11 |
| 45 | 12-May | 43.54 | 48.25 | 43.53 | 45.92 | 46.28 | 5.61 | 68.83 | 8,544 | 8.27 | 5,845 | 5,845.00 | 0.03 | 16 |
| 46 | 09-May | 44.10 | 44.10 | 42.90 | 43.48 | 43.70 | 0.14 | 65.17 | 4,929 | 4.77 | 4,605 | 4,605.00 | 0.02 | 12 |
| 47 | 08-May | 44.90 | 46.50 | 43.20 | 43.42 | 44.46 | -2.60 | 65.08 | 12,263 | 11.87 | 6,932 | 6,932.00 | 0.03 | 18 |
| 48 | 07-May | 44.54 | 45.30 | 43.21 | 44.58 | 44.41 | 1.76 | 66.82 | 2,795 | 2.71 | 2,587 | 2,587.00 | 0.01 | 7 |
| 49 | 06-May | 44.20 | 45.17 | 43.50 | 43.81 | 44.17 | -0.75 | 65.67 | 2,756 | 2.67 | 1,684 | 1,684.00 | 0.01 | 4 |
| 50 | 05-May | 45.01 | 45.40 | 43.72 | 44.14 | 44.50 | 0.02 | 66.16 | 3,762 | 3.64 | 2,706 | 2,706.00 | 0.01 | 7 |
| 51 | 02-May | 43.93 | 45.00 | 43.49 | 44.13 | 44.32 | 0.46 | 66.15 | 4,192 | 4.06 | 2,582 | 2,582.00 | 0.01 | 7 |
| 52 | 30-Apr | 45.80 | 45.80 | 43.82 | 43.93 | 44.10 | -3.62 | 65.85 | 7,053 | 6.83 | 6,549 | 6,549.00 | 0.03 | 17 |
| 53 | 29-Apr | 45.00 | 46.46 | 44.78 | 45.58 | 45.64 | 1.81 | 68.32 | 7,500 | 7.26 | 6,920 | 6,920.00 | 0.03 | 18 |
| 54 | 28-Apr | 45.60 | 47.21 | 43.74 | 44.77 | 44.69 | -3.05 | 67.10 | 11,111 | 10.76 | 7,394 | 7,394.00 | 0.03 | 20 |
| 55 | 25-Apr | 48.56 | 48.56 | 43.13 | 46.18 | 45.78 | -4.92 | 69.22 | 14,458 | 14.00 | 8,793 | 8,793.00 | 0.04 | 23 |
| 56 | 24-Apr | 49.05 | 49.06 | 48.10 | 48.57 | 48.50 | 0.56 | 72.80 | 10,303 | 9.97 | 7,207 | 7,207.00 | 0.03 | 19 |
| 57 | 23-Apr | 50.00 | 50.00 | 48.01 | 48.30 | 48.59 | -0.88 | 72.40 | 15,339 | 14.85 | 8,768 | 8,768.00 | 0.04 | 23 |
| 58 | 22-Apr | 50.30 | 50.85 | 48.20 | 48.73 | 49.40 | -1.69 | 73.04 | 15,724 | 15.22 | 12,367 | 12,367.00 | 0.06 | 33 |
| 59 | 21-Apr | 50.51 | 51.89 | 48.59 | 49.57 | 50.34 | -1.82 | 74.30 | 17,384 | 16.83 | 12,202 | 12,202.00 | 0.06 | 33 |
| 60 | 17-Apr | 58.16 | 59.80 | 50.00 | 50.49 | 53.92 | -6.78 | 75.68 | 239,756 | 232.10 | 97,067 | 97,067.00 | 0.52 | 259 |
| 61 | 16-Apr | 46.24 | 54.16 | 46.23 | 54.16 | 53.83 | 19.98 | 81.18 | 154,826 | 149.88 | 73,372 | 73,372.00 | 0.39 | 196 |
| 62 | 15-Apr | 45.51 | 45.75 | 44.10 | 45.14 | 45.14 | 1.85 | 67.66 | 1,328 | 1.29 | 1,208 | 1,208.00 | 0.01 | 3 |
| 63 | 11-Apr | 46.05 | 46.06 | 44.00 | 44.32 | 44.74 | -1.95 | 66.43 | 4,949 | 4.79 | 3,751 | 3,751.00 | 0.02 | 10 |
| 64 | 09-Apr | 43.10 | 45.44 | 43.10 | 45.20 | 44.83 | 2.01 | 67.75 | 1,996 | 1.93 | 1,652 | 1,652.00 | 0.01 | 4 |
| 65 | 08-Apr | 43.03 | 45.32 | 42.60 | 44.31 | 44.36 | 2.14 | 66.41 | 5,659 | 5.48 | 2,558 | 2,558.00 | 0.01 | 7 |
| 66 | 07-Apr | 41.06 | 44.31 | 41.01 | 43.38 | 42.39 | -3.21 | 65.02 | 4,452 | 4.31 | 3,347 | 3,347.00 | 0.01 | 9 |
| 67 | 04-Apr | 44.55 | 46.00 | 44.34 | 44.82 | 45.20 | -1.15 | 67.18 | 1,032 | 1.00 | 620 | 620.00 | 0.00 | 2 |
Similar Stocks: AWL MARICO PATANJALI ATFL BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL