| 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: 51.0; Drift%: -1.27 |
| 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 / 25.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 60.36 / 41.16 | Month: 50.99 / 45.0 | Week: 56.97 / 51.1 | Day: 51.35 / 50.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 50.86 | 51.35 | 50.00 | 50.36 | 50.48 | -0.81 | 75.48 | 27,986 | 57.00 | 19,500 | 19,500.00 | 0.10 | 52 |
| 2 | 11-Nov | 52.16 | 52.16 | 50.50 | 50.77 | 50.89 | -1.40 | 76.10 | 21,548 | 43.89 | 11,677 | 11,677.00 | 0.06 | 31 |
| 3 | 10-Nov | 54.99 | 57.40 | 51.17 | 51.49 | 54.56 | 0.14 | 77.18 | 122,038 | 248.55 | 53,433 | 53,433.00 | 0.29 | 143 |
| 4 | 07-Nov | 50.18 | 54.90 | 49.99 | 51.42 | 52.48 | 1.96 | 77.07 | 58,048 | 118.22 | 14,172 | 14,172.00 | 0.07 | 38 |
| 5 | 06-Nov | 51.01 | 51.91 | 50.06 | 50.43 | 50.82 | -1.54 | 75.59 | 5,779 | 11.77 | 3,742 | 3,742.00 | 0.02 | 10 |
| 6 | 04-Nov | 51.99 | 51.99 | 51.14 | 51.22 | 51.33 | -0.41 | 76.77 | 1,566 | 3.19 | 1,012 | 1,012.00 | 0.01 | 3 |
| 7 | 03-Nov | 52.99 | 52.99 | 51.00 | 51.43 | 51.46 | -0.06 | 77.09 | 9,805 | 19.97 | 5,809 | 5,809.00 | 0.03 | 16 |
| 8 | 31-Oct | 51.70 | 52.75 | 51.10 | 51.46 | 51.55 | -1.29 | 77.13 | 13,873 | 28.25 | 7,323 | 7,323.00 | 0.04 | 20 |
| 9 | 30-Oct | 51.50 | 53.21 | 51.15 | 52.13 | 52.01 | -0.11 | 78.14 | 20,876 | 42.52 | 11,180 | 11,180.00 | 0.06 | 30 |
| 10 | 29-Oct | 52.35 | 53.60 | 51.51 | 52.19 | 52.47 | -0.27 | 78.23 | 23,637 | 48.14 | 10,327 | 10,327.00 | 0.05 | 28 |
| 11 | 28-Oct | 52.90 | 54.49 | 52.00 | 52.33 | 52.69 | -1.84 | 78.44 | 49,201 | 100.21 | 14,765 | 14,765.00 | 0.08 | 39 |
| 12 | 27-Oct | 55.70 | 56.97 | 52.60 | 53.31 | 54.20 | -4.10 | 79.90 | 114,433 | 233.06 | 40,079 | 40,079.00 | 0.22 | 107 |
| 13 | 24-Oct | 50.70 | 60.50 | 50.70 | 55.59 | 57.74 | 9.64 | 83.32 | 566,558 | 1,153.89 | 128,806 | 128,806.00 | 0.74 | 344 |
| 14 | 23-Oct | 51.95 | 51.95 | 50.20 | 50.70 | 50.73 | -1.17 | 75.99 | 4,869 | 9.92 | 3,452 | 3,452.00 | 0.02 | 9 |
| 15 | 21-Oct | 50.50 | 51.59 | 50.10 | 51.30 | 51.21 | 0.14 | 76.89 | 1,009 | 2.05 | 808 | 808.00 | 0.00 | 2 |
| 16 | 20-Oct | 51.99 | 51.99 | 50.51 | 51.23 | 51.30 | -0.47 | 76.79 | 2,777 | 5.66 | 1,685 | 1,685.00 | 0.01 | 4 |
| 17 | 17-Oct | 52.78 | 52.78 | 50.00 | 51.47 | 51.47 | 0.25 | 77.15 | 17,439 | 35.52 | 6,339 | 6,339.00 | 0.03 | 17 |
| 18 | 16-Oct | 51.77 | 52.46 | 50.04 | 51.34 | 51.03 | 2.60 | 76.95 | 18,614 | 37.91 | 11,692 | 11,692.00 | 0.06 | 31 |
| 19 | 15-Oct | 47.75 | 50.70 | 47.75 | 50.04 | 49.07 | 3.22 | 75.00 | 21,860 | 44.52 | 14,154 | 14,154.00 | 0.07 | 38 |
| 20 | 14-Oct | 52.10 | 52.99 | 47.15 | 48.48 | 49.58 | -8.61 | 72.67 | 62,849 | 128.00 | 38,131 | 38,131.00 | 0.19 | 102 |
| 21 | 13-Oct | 53.99 | 55.34 | 50.66 | 53.05 | 53.02 | -3.42 | 79.51 | 95,742 | 194.99 | 32,017 | 32,017.00 | 0.17 | 85 |
| 22 | 10-Oct | 51.55 | 56.88 | 49.80 | 54.93 | 54.44 | 6.08 | 82.33 | 137,438 | 279.91 | 31,166 | 31,166.00 | 0.17 | 83 |
| 23 | 09-Oct | 54.77 | 55.18 | 51.20 | 51.78 | 52.49 | -5.29 | 77.61 | 28,494 | 58.03 | 18,886 | 18,886.00 | 0.10 | 50 |
| 24 | 08-Oct | 56.81 | 58.49 | 53.20 | 54.67 | 56.30 | -3.77 | 81.94 | 81,634 | 166.26 | 36,765 | 36,765.00 | 0.21 | 98 |
| 25 | 07-Oct | 61.04 | 62.00 | 56.11 | 56.81 | 59.90 | -6.93 | 85.15 | 489,227 | 996.39 | 119,424 | 119,424.00 | 0.72 | 319 |
| 26 | 06-Oct | 54.80 | 61.41 | 53.20 | 61.04 | 59.62 | 19.27 | 91.49 | 705,325 | 1,436.51 | 166,336 | 166,336.00 | 0.99 | 444 |
| 27 | 03-Oct | 49.06 | 51.50 | 49.06 | 51.18 | 50.60 | 3.08 | 76.71 | 13,119 | 26.72 | 0 | 0.00 | 0.00 | 35 |
| 28 | 01-Oct | 47.70 | 49.90 | 47.70 | 49.65 | 49.14 | 2.37 | 74.42 | 3,560 | 7.25 | 0 | 0.00 | 0.00 | 10 |
| 29 | 30-Sep | 48.00 | 49.39 | 48.00 | 48.50 | 48.17 | -0.94 | 72.70 | 1,483 | 3.02 | 0 | 0.00 | 0.00 | 4 |
| 30 | 29-Sep | 47.55 | 49.48 | 47.55 | 48.96 | 48.68 | 1.37 | 73.38 | 1,792 | 3.65 | 0 | 0.00 | 0.00 | 5 |
| 31 | 26-Sep | 48.93 | 49.40 | 48.11 | 48.30 | 48.46 | -1.29 | 72.40 | 3,035 | 6.18 | 0 | 0.00 | 0.00 | 8 |
| 32 | 25-Sep | 49.00 | 50.12 | 48.60 | 48.93 | 49.45 | -0.35 | 73.34 | 3,193 | 6.50 | 0 | 0.00 | 0.00 | 9 |
| 33 | 24-Sep | 48.98 | 49.50 | 48.75 | 49.10 | 49.07 | 0.74 | 73.59 | 839 | 1.71 | 0 | 0.00 | 0.00 | 2 |
| 34 | 23-Sep | 48.41 | 50.60 | 48.00 | 48.74 | 49.49 | 0.68 | 73.05 | 7,669 | 15.62 | 0 | 0.00 | 0.00 | 20 |
| 35 | 22-Sep | 48.00 | 49.40 | 47.92 | 48.41 | 48.45 | -1.00 | 72.56 | 3,329 | 6.78 | 0 | 0.00 | 0.00 | 9 |
| 36 | 19-Sep | 49.50 | 49.50 | 48.00 | 48.90 | 48.50 | -0.61 | 73.29 | 3,957 | 8.06 | 0 | 0.00 | 0.00 | 11 |
| 37 | 18-Sep | 49.49 | 49.75 | 48.21 | 49.20 | 48.86 | 1.69 | 73.74 | 4,049 | 8.25 | 0 | 0.00 | 0.00 | 11 |
| 38 | 17-Sep | 50.30 | 50.30 | 48.00 | 48.38 | 48.94 | -1.16 | 72.52 | 7,080 | 14.42 | 0 | 0.00 | 0.00 | 19 |
| 39 | 16-Sep | 50.99 | 50.99 | 48.26 | 48.95 | 49.58 | -2.39 | 73.37 | 8,520 | 17.35 | 0 | 0.00 | 0.00 | 23 |
| 40 | 15-Sep | 50.75 | 50.98 | 49.00 | 50.15 | 49.69 | 0.80 | 75.17 | 6,243 | 12.71 | 0 | 0.00 | 0.00 | 17 |
| 41 | 12-Sep | 48.15 | 50.40 | 48.00 | 49.75 | 49.55 | 3.32 | 74.57 | 7,462 | 15.20 | 0 | 0.00 | 0.00 | 20 |
| 42 | 11-Sep | 48.00 | 49.55 | 48.00 | 48.15 | 48.40 | -1.19 | 72.17 | 1,247 | 2.54 | 0 | 0.00 | 0.00 | 3 |
| 43 | 10-Sep | 49.80 | 49.80 | 48.22 | 48.73 | 48.66 | -0.29 | 73.04 | 4,343 | 8.85 | 0 | 0.00 | 0.00 | 12 |
| 44 | 09-Sep | 47.51 | 49.00 | 47.51 | 48.87 | 48.42 | 0.87 | 73.25 | 1,791 | 3.65 | 0 | 0.00 | 0.00 | 5 |
| 45 | 08-Sep | 49.00 | 49.00 | 47.48 | 48.45 | 48.24 | 1.66 | 72.62 | 2,039 | 4.15 | 0 | 0.00 | 0.00 | 5 |
| 46 | 05-Sep | 48.76 | 48.76 | 47.00 | 47.66 | 47.64 | -2.73 | 71.44 | 6,144 | 12.51 | 0 | 0.00 | 0.00 | 16 |
| 47 | 04-Sep | 49.94 | 50.50 | 48.66 | 49.00 | 49.31 | -1.88 | 73.00 | 2,730 | 5.56 | 0 | 0.00 | 0.00 | 7 |
| 48 | 03-Sep | 48.50 | 49.94 | 46.55 | 49.94 | 48.82 | 4.98 | 74.85 | 10,547 | 21.48 | 0 | 0.00 | 0.00 | 28 |
| 49 | 02-Sep | 46.65 | 48.00 | 45.79 | 47.57 | 47.69 | 1.82 | 71.30 | 3,202 | 6.52 | 0 | 0.00 | 0.00 | 9 |
| 50 | 01-Sep | 46.25 | 47.75 | 45.00 | 46.72 | 46.68 | 2.14 | 70.03 | 3,317 | 6.76 | 0 | 0.00 | 0.00 | 9 |
| 51 | 29-Aug | 46.11 | 46.50 | 45.00 | 45.74 | 45.71 | -0.80 | 68.56 | 1,074 | 2.19 | 0 | 0.00 | 0.00 | 3 |
| 52 | 28-Aug | 46.67 | 47.85 | 46.11 | 46.11 | 46.89 | -1.16 | 69.11 | 511 | 1.04 | 0 | 0.00 | 0.00 | 1 |
| 53 | 26-Aug | 48.00 | 48.00 | 46.34 | 46.65 | 47.61 | -1.02 | 69.92 | 2,262 | 4.61 | 0 | 0.00 | 0.00 | 6 |
| 54 | 25-Aug | 47.85 | 47.85 | 46.51 | 47.13 | 47.00 | -1.50 | 70.64 | 904 | 1.84 | 0 | 0.00 | 0.00 | 2 |
| 55 | 22-Aug | 47.00 | 48.50 | 47.00 | 47.85 | 47.53 | 0.00 | 71.72 | 490 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 56 | 21-Aug | 47.85 | 48.19 | 46.56 | 47.85 | 47.69 | 2.77 | 71.72 | 1,845 | 3.76 | 0 | 0.00 | 0.00 | 5 |
| 57 | 20-Aug | 46.99 | 47.30 | 46.47 | 46.56 | 46.72 | 0.69 | 69.79 | 2,779 | 5.66 | 0 | 0.00 | 0.00 | 7 |
| 58 | 19-Aug | 47.05 | 47.05 | 45.75 | 46.24 | 46.22 | -1.09 | 69.31 | 3,091 | 6.30 | 0 | 0.00 | 0.00 | 8 |
| 59 | 18-Aug | 47.75 | 47.75 | 46.00 | 46.75 | 46.86 | 2.19 | 70.07 | 3,014 | 6.14 | 0 | 0.00 | 0.00 | 8 |
| 60 | 14-Aug | 46.99 | 47.38 | 45.55 | 45.75 | 46.08 | -0.67 | 68.57 | 4,294 | 8.75 | 0 | 0.00 | 0.00 | 11 |
| 61 | 13-Aug | 46.26 | 46.95 | 46.00 | 46.06 | 46.57 | 0.07 | 69.04 | 4,482 | 9.13 | 0 | 0.00 | 0.00 | 12 |
| 62 | 12-Aug | 45.98 | 47.70 | 45.95 | 46.03 | 46.42 | 0.11 | 68.99 | 3,788 | 7.71 | 0 | 0.00 | 0.00 | 10 |
| 63 | 11-Aug | 45.95 | 46.85 | 45.55 | 45.98 | 46.16 | 1.95 | 68.92 | 4,062 | 8.27 | 0 | 0.00 | 0.00 | 11 |
| 64 | 08-Aug | 47.35 | 47.99 | 44.99 | 45.10 | 45.77 | -4.75 | 67.60 | 10,320 | 21.02 | 0 | 0.00 | 0.00 | 28 |
| 65 | 07-Aug | 47.10 | 47.50 | 46.00 | 47.35 | 46.90 | 0.42 | 70.97 | 7,216 | 14.70 | 0 | 0.00 | 0.00 | 19 |
| 66 | 06-Aug | 47.11 | 48.85 | 47.00 | 47.15 | 47.33 | -1.91 | 70.67 | 1,900 | 3.87 | 0 | 0.00 | 0.00 | 5 |
| 67 | 05-Aug | 50.00 | 50.00 | 47.55 | 48.07 | 48.12 | -3.69 | 72.05 | 5,723 | 11.66 | 0 | 0.00 | 0.00 | 15 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP