| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 11.29 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 4.79 | Barrier: 5.12; Drift%: -3.64 |
| Basic Industry: Other Agricultural Products | Total Equity: 1,228,726,469 | Low52 Date: 11-Nov-2025 | SHP: 40.97 / 0.23 / 0.16 / 58.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 9.05 / 5.95 | Month: 8.25 / 5.91 | Week: 5.3 / 5.06 | Day: 5.05 / 4.76 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4.76 | 5.05 | 4.76 | 4.94 | 4.87 | 1.86 | 606.99 | 8,601,546 | 5.06 | 4,031,236 | 4.16 | 1.96 | 56 |
| 2 | 11-Nov | 5.19 | 5.19 | 4.79 | 4.85 | 4.89 | -2.61 | 595.93 | 13,205,388 | 7.77 | 8,147,552 | 8.40 | 3.98 | 113 |
| 3 | 10-Nov | 5.01 | 5.07 | 4.96 | 4.98 | 5.00 | -0.20 | 611.91 | 6,794,970 | 4.00 | 4,647,631 | 4.79 | 2.00 | 65 |
| 4 | 07-Nov | 5.08 | 5.09 | 4.98 | 4.99 | 5.01 | -1.96 | 613.13 | 10,579,944 | 6.22 | 7,161,947 | 7.39 | 3.59 | 100 |
| 5 | 06-Nov | 5.11 | 5.32 | 5.05 | 5.09 | 5.12 | 0.39 | 625.42 | 9,728,134 | 5.72 | 4,322,143 | 4.46 | 2.21 | 60 |
| 6 | 04-Nov | 5.05 | 5.09 | 5.03 | 5.07 | 5.06 | 0.40 | 622.96 | 5,198,367 | 3.06 | 2,947,882 | 3.04 | 1.49 | 41 |
| 7 | 03-Nov | 5.10 | 5.12 | 5.03 | 5.05 | 5.07 | -0.79 | 620.51 | 6,739,454 | 3.97 | 3,824,774 | 3.94 | 1.94 | 53 |
| 8 | 31-Oct | 5.10 | 5.16 | 5.07 | 5.09 | 5.11 | 0.00 | 625.42 | 8,091,816 | 4.76 | 3,942,619 | 4.07 | 2.01 | 55 |
| 9 | 30-Oct | 5.18 | 5.18 | 5.08 | 5.09 | 5.13 | -1.74 | 625.42 | 8,886,260 | 5.23 | 4,663,884 | 4.81 | 2.39 | 65 |
| 10 | 29-Oct | 5.19 | 5.30 | 5.13 | 5.18 | 5.21 | 0.58 | 636.48 | 9,348,416 | 5.50 | 3,685,300 | 3.80 | 1.92 | 51 |
| 11 | 28-Oct | 5.11 | 5.19 | 5.06 | 5.15 | 5.13 | 1.18 | 632.79 | 9,194,524 | 5.41 | 5,381,165 | 5.55 | 2.76 | 75 |
| 12 | 27-Oct | 5.19 | 5.22 | 5.08 | 5.09 | 5.12 | -1.93 | 625.42 | 10,904,468 | 6.42 | 4,528,218 | 4.67 | 2.32 | 63 |
| 13 | 24-Oct | 5.32 | 5.32 | 5.17 | 5.19 | 5.21 | -1.70 | 637.71 | 11,622,963 | 6.84 | 5,145,910 | 5.31 | 2.68 | 72 |
| 14 | 23-Oct | 5.37 | 5.47 | 5.24 | 5.28 | 5.33 | -0.94 | 648.77 | 11,323,621 | 6.66 | 5,056,598 | 5.22 | 2.70 | 70 |
| 15 | 21-Oct | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | 2.30 | 654.91 | 5,143,152 | 3.03 | 2,675,243 | 2.76 | 1.43 | 37 |
| 16 | 20-Oct | 5.21 | 5.24 | 5.07 | 5.21 | 5.17 | 0.58 | 640.17 | 7,102,094 | 4.18 | 2,868,931 | 2.96 | 1.48 | 40 |
| 17 | 17-Oct | 5.18 | 5.27 | 5.03 | 5.18 | 5.14 | 0.00 | 636.48 | 20,794,921 | 12.23 | 7,189,849 | 7.42 | 3.70 | 100 |
| 18 | 16-Oct | 5.42 | 5.52 | 5.16 | 5.18 | 5.31 | -3.72 | 636.48 | 22,273,543 | 13.10 | 8,779,006 | 9.05 | 4.66 | 122 |
| 19 | 15-Oct | 5.69 | 5.70 | 5.36 | 5.38 | 5.46 | -4.61 | 661.05 | 20,834,828 | 12.26 | 9,373,107 | 9.67 | 5.12 | 130 |
| 20 | 14-Oct | 5.90 | 5.94 | 5.61 | 5.64 | 5.75 | -3.92 | 693.00 | 13,845,535 | 8.15 | 7,096,137 | 7.32 | 4.08 | 99 |
| 21 | 13-Oct | 6.00 | 6.05 | 5.86 | 5.87 | 5.94 | -2.00 | 721.26 | 10,909,553 | 6.42 | 6,079,523 | 6.27 | 3.61 | 85 |
| 22 | 10-Oct | 6.01 | 6.12 | 5.94 | 5.99 | 6.03 | -0.50 | 736.01 | 12,117,203 | 7.13 | 5,545,024 | 5.72 | 3.34 | 77 |
| 23 | 09-Oct | 6.13 | 6.18 | 5.99 | 6.02 | 6.05 | -1.95 | 739.69 | 12,867,862 | 7.57 | 5,258,512 | 5.42 | 3.18 | 88 |
| 24 | 08-Oct | 6.29 | 6.64 | 6.05 | 6.14 | 6.34 | -2.23 | 754.44 | 22,598,793 | 13.30 | 5,088,255 | 5.25 | 3.23 | 85 |
| 25 | 07-Oct | 6.26 | 6.38 | 6.16 | 6.28 | 6.26 | 0.32 | 771.64 | 14,484,737 | 8.52 | 6,194,891 | 6.39 | 3.88 | 104 |
| 26 | 06-Oct | 6.30 | 6.40 | 6.17 | 6.26 | 6.27 | 0.00 | 769.18 | 13,320,044 | 7.84 | 5,737,257 | 5.92 | 3.60 | 96 |
| 27 | 03-Oct | 6.13 | 6.35 | 6.05 | 6.26 | 6.15 | 2.12 | 769.18 | 21,157,283 | 12.45 | 11,446,368 | 11.81 | 7.04 | 192 |
| 28 | 01-Oct | 5.93 | 6.20 | 5.93 | 6.13 | 6.03 | 3.03 | 753.21 | 18,704,803 | 11.01 | 11,869,022 | 12.24 | 7.16 | 199 |
| 29 | 30-Sep | 6.00 | 6.13 | 5.91 | 5.95 | 6.02 | -1.98 | 731.09 | 13,805,445 | 8.12 | 7,098,056 | 7.32 | 4.27 | 119 |
| 30 | 29-Sep | 6.16 | 6.20 | 6.02 | 6.07 | 6.11 | -0.82 | 745.84 | 11,069,284 | 6.51 | 4,255,705 | 4.39 | 2.60 | 71 |
| 31 | 26-Sep | 6.22 | 6.26 | 6.09 | 6.12 | 6.16 | -1.45 | 751.98 | 13,241,718 | 7.79 | 8,897,363 | 9.18 | 5.48 | 149 |
| 32 | 25-Sep | 6.35 | 6.49 | 6.17 | 6.21 | 6.31 | -1.43 | 763.04 | 19,462,736 | 11.45 | 6,232,106 | 6.43 | 3.93 | 105 |
| 33 | 24-Sep | 6.49 | 6.52 | 6.27 | 6.30 | 6.38 | -2.17 | 774.10 | 17,709,061 | 10.42 | 6,615,352 | 6.82 | 4.22 | 111 |
| 34 | 23-Sep | 6.67 | 6.71 | 6.43 | 6.44 | 6.52 | -2.87 | 791.30 | 23,293,275 | 13.70 | 13,646,329 | 14.07 | 8.90 | 229 |
| 35 | 22-Sep | 6.57 | 6.83 | 6.53 | 6.63 | 6.66 | 0.76 | 814.65 | 25,700,466 | 15.12 | 8,536,492 | 8.80 | 5.69 | 143 |
| 36 | 19-Sep | 6.25 | 6.64 | 6.10 | 6.58 | 6.48 | -8.23 | 808.50 | 44,582,176 | 26.23 | 20,522,490 | 21.17 | 13.30 | 344 |
| 37 | 18-Sep | 7.63 | 7.88 | 7.09 | 7.17 | 7.33 | -5.28 | 881.00 | 24,793,031 | 14.59 | 13,491,578 | 13.92 | 9.89 | 226 |
| 38 | 17-Sep | 8.00 | 8.25 | 7.51 | 7.57 | 7.76 | -6.89 | 930.15 | 19,583,026 | 11.52 | 8,141,299 | 8.40 | 6.32 | 137 |
| 39 | 16-Sep | 7.99 | 8.25 | 7.80 | 8.13 | 8.00 | 5.86 | 998.95 | 22,779,236 | 13.40 | 7,277,676 | 7.51 | 5.00 | 122 |
| 40 | 15-Sep | 7.30 | 7.73 | 7.30 | 7.68 | 7.56 | 6.96 | 943.66 | 13,467,517 | 7.92 | 5,571,954 | 5.75 | 4.21 | 93 |
| 41 | 12-Sep | 7.33 | 7.33 | 7.15 | 7.18 | 7.22 | -1.10 | 882.23 | 3,416,263 | 2.01 | 1,731,892 | 1.79 | 1.25 | 29 |
| 42 | 11-Sep | 7.39 | 7.39 | 7.17 | 7.26 | 7.25 | 0.69 | 892.06 | 5,309,309 | 3.12 | 2,509,005 | 2.59 | 1.82 | 42 |
| 43 | 10-Sep | 7.62 | 7.62 | 7.17 | 7.21 | 7.34 | -3.09 | 885.91 | 6,673,126 | 3.93 | 3,833,638 | 3.95 | 2.81 | 64 |
| 44 | 09-Sep | 7.56 | 7.75 | 7.43 | 7.44 | 7.54 | -0.53 | 914.17 | 7,006,516 | 4.12 | 2,697,498 | 2.78 | 2.03 | 45 |
| 45 | 08-Sep | 7.59 | 7.74 | 7.45 | 7.48 | 7.54 | -0.66 | 919.09 | 3,212,121 | 1.89 | 1,718,956 | 1.77 | 1.30 | 29 |
| 46 | 05-Sep | 7.85 | 7.85 | 7.50 | 7.53 | 7.59 | -0.79 | 925.23 | 3,315,719 | 1.95 | 1,616,970 | 1.67 | 1.23 | 27 |
| 47 | 04-Sep | 7.68 | 8.00 | 7.55 | 7.59 | 7.70 | -0.91 | 932.60 | 7,315,140 | 4.30 | 3,914,500 | 4.04 | 3.01 | 66 |
| 48 | 03-Sep | 7.59 | 8.00 | 7.59 | 7.66 | 7.76 | 0.52 | 941.20 | 8,061,702 | 4.74 | 3,811,893 | 3.93 | 2.96 | 64 |
| 49 | 02-Sep | 7.85 | 8.04 | 7.56 | 7.62 | 7.78 | -1.80 | 936.29 | 4,924,341 | 2.90 | 2,284,860 | 2.36 | 1.78 | 38 |
| 50 | 01-Sep | 7.40 | 7.95 | 7.29 | 7.76 | 7.60 | 5.15 | 953.49 | 5,919,104 | 3.48 | 2,129,010 | 2.20 | 1.62 | 36 |
| 51 | 29-Aug | 7.45 | 7.46 | 7.30 | 7.38 | 7.38 | -1.07 | 906.80 | 1,699,646 | 1.00 | 969,568 | 1.00 | 0.72 | 16 |
| 52 | 28-Aug | 7.70 | 7.75 | 7.35 | 7.46 | 7.56 | -1.45 | 916.63 | 2,440,902 | 1.44 | 1,322,296 | 1.36 | 1.00 | 22 |
| 53 | 26-Aug | 7.75 | 7.75 | 7.55 | 7.57 | 7.64 | -4.42 | 930.15 | 2,602,502 | 1.53 | 1,733,339 | 1.79 | 1.32 | 29 |
| 54 | 25-Aug | 7.60 | 8.10 | 7.60 | 7.92 | 7.82 | 1.80 | 973.15 | 7,069,384 | 4.16 | 3,410,408 | 3.52 | 2.67 | 57 |
| 55 | 22-Aug | 7.74 | 7.89 | 7.53 | 7.78 | 7.75 | -2.51 | 955.95 | 6,869,772 | 4.04 | 3,185,215 | 3.29 | 2.47 | 53 |
| 56 | 21-Aug | 8.48 | 8.53 | 7.92 | 7.98 | 8.18 | -5.90 | 980.52 | 9,989,907 | 5.88 | 5,775,253 | 5.96 | 4.72 | 122 |
| 57 | 20-Aug | 8.74 | 8.80 | 8.31 | 8.48 | 8.58 | -2.97 | 1,041.96 | 6,675,616 | 3.93 | 3,443,301 | 3.55 | 2.95 | 73 |
| 58 | 19-Aug | 8.35 | 8.90 | 8.20 | 8.74 | 8.53 | 3.68 | 1,073.91 | 14,461,275 | 8.51 | 6,709,386 | 6.92 | 5.72 | 141 |
| 59 | 18-Aug | 8.43 | 8.54 | 8.22 | 8.43 | 8.38 | 0.60 | 1,035.82 | 4,101,741 | 2.41 | 1,700,872 | 1.75 | 1.43 | 36 |
| 60 | 14-Aug | 8.39 | 8.45 | 8.10 | 8.38 | 8.29 | 1.58 | 1,029.67 | 5,055,732 | 2.97 | 2,314,190 | 2.39 | 1.92 | 49 |
| 61 | 13-Aug | 7.96 | 8.39 | 7.87 | 8.25 | 8.14 | 4.04 | 1,013.70 | 5,443,499 | 3.20 | 2,327,615 | 2.40 | 1.89 | 49 |
| 62 | 12-Aug | 8.40 | 8.50 | 7.84 | 7.93 | 8.24 | -4.92 | 974.38 | 8,930,416 | 5.25 | 3,090,909 | 3.19 | 2.55 | 65 |
| 63 | 11-Aug | 8.43 | 8.52 | 8.10 | 8.34 | 8.34 | 3.86 | 1,024.76 | 6,986,792 | 4.11 | 2,780,750 | 2.87 | 2.32 | 59 |
| 64 | 08-Aug | 8.23 | 8.30 | 7.92 | 8.03 | 8.06 | -2.67 | 986.67 | 2,671,430 | 1.57 | 1,078,075 | 1.11 | 0.87 | 23 |
| 65 | 07-Aug | 8.18 | 8.38 | 8.00 | 8.25 | 8.12 | 0.49 | 1,013.70 | 5,895,677 | 3.47 | 2,342,860 | 2.42 | 1.90 | 49 |
| 66 | 06-Aug | 8.44 | 8.68 | 8.11 | 8.21 | 8.23 | -1.20 | 1,008.78 | 2,709,758 | 1.59 | 1,076,537 | 1.11 | 0.89 | 23 |
| 67 | 05-Aug | 8.18 | 8.45 | 7.88 | 8.31 | 8.16 | 1.47 | 1,021.07 | 3,707,808 | 2.18 | 1,597,336 | 1.65 | 1.30 | 34 |
Similar Stocks: KRBL KSCL LTFOODS AGRITECH AVTNPL BSHSL CLSEL GRMOVER GULPOLY INDOUS KOHINOOR MGEL NATHBIOGEN OSWALSEEDS SANSTAR SARVESHWAR SHANTI SUKHJITS GAEL CONTI DHANLAXMI KCK NIRMAN SHEETAL TBI VISHWAS USASEEDS SAWALIYA REGAAL TRUALT