| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 634.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 262.6 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 10,500,000 | Low52 Date: 18-Feb-2025 | SHP: 65.59 / 0.02 / 0.62 / 33.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 354.0 / 262.6 | Month: 354.0 / 278.95 | Week: 354.0 / 310.0 | Day: 332.8 / 322.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 325.60 | 325.60 | 317.30 | 321.40 | 320.79 | -1.29 | 337.47 | 12,360 | 1.86 | 8,356 | 1.85 | 0.27 | 0.24 |
| 2 | 03-Apr | 328.00 | 332.80 | 322.35 | 325.60 | 327.51 | -1.33 | 341.88 | 16,848 | 2.54 | 10,238 | 2.27 | 0.34 | 0.29 |
| 3 | 02-Apr | 334.45 | 334.95 | 324.80 | 330.00 | 329.96 | 0.15 | 346.00 | 13,181 | 1.99 | 6,045 | 1.34 | 0.20 | 0.17 |
| 4 | 01-Apr | 313.95 | 330.00 | 311.10 | 329.50 | 325.44 | 5.09 | 345.98 | 21,025 | 3.17 | 14,919 | 3.31 | 0.49 | 0.42 |
| 5 | 28-Mar | 317.50 | 327.00 | 310.00 | 313.55 | 318.07 | 0.29 | 329.23 | 27,510 | 4.15 | 14,553 | 3.23 | 0.46 | 0.41 |
| 6 | 27-Mar | 322.55 | 322.90 | 310.00 | 312.65 | 316.72 | -0.86 | 328.28 | 17,940 | 2.71 | 11,091 | 2.46 | 0.35 | 0.31 |
| 7 | 26-Mar | 328.00 | 328.95 | 312.50 | 315.35 | 320.43 | -2.08 | 331.12 | 49,751 | 7.50 | 38,394 | 8.52 | 1.23 | 1.08 |
| 8 | 25-Mar | 339.60 | 345.25 | 315.45 | 322.05 | 328.17 | -4.24 | 338.15 | 38,745 | 5.84 | 27,083 | 6.01 | 0.89 | 0.76 |
| 9 | 24-Mar | 349.85 | 354.00 | 329.00 | 336.30 | 344.68 | -0.55 | 353.12 | 72,165 | 10.88 | 47,507 | 10.55 | 1.64 | 1.34 |
| 10 | 21-Mar | 310.10 | 340.00 | 308.15 | 338.15 | 326.86 | 9.05 | 355.06 | 51,143 | 7.71 | 39,197 | 8.70 | 1.28 | 1.11 |
| 11 | 20-Mar | 301.20 | 316.90 | 300.05 | 310.10 | 309.05 | 3.57 | 325.61 | 24,574 | 3.71 | 15,596 | 3.46 | 0.48 | 0.44 |
| 12 | 19-Mar | 304.80 | 307.00 | 295.15 | 299.40 | 298.95 | 0.15 | 314.37 | 23,585 | 3.56 | 17,222 | 3.82 | 0.51 | 0.49 |
| 13 | 18-Mar | 293.65 | 301.00 | 290.55 | 298.95 | 297.47 | 1.80 | 313.90 | 20,302 | 3.06 | 14,330 | 3.18 | 0.43 | 0.40 |
| 14 | 17-Mar | 294.70 | 300.35 | 287.55 | 293.65 | 293.13 | -0.36 | 308.33 | 21,300 | 3.21 | 13,519 | 3.00 | 0.40 | 0.38 |
| 15 | 13-Mar | 297.55 | 298.20 | 290.05 | 294.70 | 294.91 | 0.96 | 309.44 | 15,148 | 2.28 | 11,875 | 2.64 | 0.35 | 0.33 |
| 16 | 12-Mar | 305.65 | 305.65 | 290.00 | 291.90 | 294.99 | -3.55 | 306.50 | 20,449 | 3.08 | 16,071 | 3.57 | 0.47 | 0.45 |
| 17 | 11-Mar | 294.25 | 306.00 | 294.00 | 302.65 | 300.68 | -1.26 | 317.78 | 11,224 | 1.69 | 7,357 | 1.63 | 0.22 | 0.21 |
| 18 | 10-Mar | 319.70 | 319.70 | 305.05 | 306.50 | 309.35 | -1.07 | 321.83 | 6,630 | 1.00 | 4,504 | 1.00 | 0.14 | 0.13 |
| 19 | 07-Mar | 319.90 | 319.90 | 306.00 | 309.80 | 312.25 | -0.77 | 325.29 | 14,990 | 2.26 | 8,074 | 1.79 | 0.25 | 0.23 |
| 20 | 06-Mar | 294.05 | 314.90 | 294.05 | 312.20 | 305.61 | 6.32 | 327.81 | 23,747 | 3.58 | 18,356 | 4.07 | 0.56 | 0.52 |
| 21 | 05-Mar | 282.70 | 299.45 | 282.70 | 293.65 | 292.72 | 3.87 | 308.33 | 13,962 | 2.11 | 9,623 | 2.14 | 0.28 | 0.27 |
| 22 | 04-Mar | 290.15 | 293.00 | 278.95 | 282.70 | 284.78 | -2.74 | 296.84 | 16,848 | 2.54 | 7,471 | 1.66 | 0.21 | 0.21 |
| 23 | 03-Mar | 299.55 | 300.15 | 284.00 | 290.65 | 287.43 | -1.49 | 305.18 | 12,212 | 1.84 | 9,587 | 2.13 | 0.28 | 0.27 |
| 24 | 28-Feb | 285.00 | 302.50 | 275.00 | 295.05 | 291.07 | -2.07 | 309.80 | 13,823 | 2.08 | 7,888 | 1.75 | 0.23 | 0.22 |
| 25 | 27-Feb | 307.55 | 307.55 | 295.25 | 301.30 | 299.07 | -0.68 | 316.37 | 6,882 | 1.04 | 4,546 | 1.01 | 0.14 | 0.13 |
| 26 | 25-Feb | 307.00 | 307.00 | 299.55 | 303.35 | 303.89 | 0.76 | 318.52 | 6,384 | 0.96 | 4,544 | 1.01 | 0.14 | 0.13 |
| 27 | 24-Feb | 301.55 | 307.35 | 290.00 | 301.05 | 299.80 | 0.30 | 316.10 | 12,524 | 1.89 | 7,701 | 1.71 | 0.23 | 0.22 |
| 28 | 21-Feb | 295.80 | 302.00 | 295.45 | 300.15 | 299.58 | 1.47 | 315.16 | 7,315 | 1.10 | 4,939 | 1.10 | 0.15 | 0.14 |
| 29 | 20-Feb | 280.45 | 298.85 | 276.00 | 295.80 | 290.91 | 5.47 | 310.59 | 15,757 | 2.38 | 11,258 | 2.50 | 0.33 | 0.32 |
| 30 | 19-Feb | 267.70 | 284.00 | 266.90 | 280.45 | 275.49 | 5.55 | 294.47 | 18,145 | 2.74 | 12,591 | 2.79 | 0.35 | 0.35 |
| 31 | 18-Feb | 274.65 | 279.95 | 262.60 | 265.70 | 272.28 | -3.21 | 278.99 | 12,922 | 1.95 | 9,475 | 2.10 | 0.26 | 0.27 |
| 32 | 17-Feb | 286.05 | 298.40 | 270.85 | 274.50 | 282.02 | -4.41 | 288.23 | 12,334 | 1.86 | 7,376 | 1.64 | 0.21 | 0.21 |
| 33 | 14-Feb | 296.00 | 304.00 | 285.00 | 287.15 | 290.21 | -2.89 | 301.51 | 13,065 | 1.97 | 9,115 | 2.02 | 0.26 | 0.26 |
| 34 | 13-Feb | 300.00 | 309.45 | 293.00 | 295.70 | 299.26 | -0.90 | 310.49 | 19,304 | 2.91 | 15,424 | 3.42 | 0.46 | 0.43 |
| 35 | 12-Feb | 311.60 | 311.60 | 296.00 | 298.40 | 302.31 | -2.37 | 313.32 | 19,250 | 2.90 | 15,855 | 3.52 | 0.48 | 0.45 |
| 36 | 11-Feb | 318.50 | 318.90 | 301.00 | 305.65 | 305.77 | -3.29 | 320.93 | 17,700 | 2.67 | 13,628 | 3.03 | 0.42 | 0.38 |
| 37 | 10-Feb | 325.00 | 330.00 | 312.00 | 316.05 | 318.96 | -4.24 | 331.85 | 15,878 | 2.39 | 11,955 | 2.65 | 0.38 | 0.34 |
| 38 | 07-Feb | 328.50 | 334.00 | 322.20 | 330.05 | 329.76 | 1.09 | 346.55 | 7,488 | 1.13 | 5,262 | 1.17 | 0.17 | 0.15 |
| 39 | 06-Feb | 327.95 | 330.30 | 323.05 | 326.50 | 327.20 | -0.44 | 342.83 | 4,720 | 0.71 | 3,218 | 0.71 | 0.11 | 0.09 |
| 40 | 05-Feb | 327.45 | 330.95 | 321.00 | 327.95 | 327.73 | 0.43 | 344.35 | 5,102 | 0.77 | 3,318 | 0.74 | 0.11 | 0.09 |
| 41 | 04-Feb | 323.25 | 330.00 | 323.20 | 326.55 | 326.84 | 1.38 | 342.88 | 3,467 | 0.52 | 2,584 | 0.57 | 0.08 | 0.07 |
| 42 | 03-Feb | 323.05 | 326.00 | 317.00 | 322.10 | 322.24 | -0.75 | 338.21 | 2,932 | 0.44 | 1,666 | 0.37 | 0.05 | 0.05 |
| 43 | 01-Feb | 318.20 | 329.80 | 318.20 | 324.55 | 324.18 | 0.59 | 340.78 | 2,967 | 0.45 | 1,512 | 0.34 | 0.05 | 0.04 |
| 44 | 31-Jan | 329.85 | 329.85 | 320.00 | 322.65 | 323.33 | 0.09 | 338.78 | 3,461 | 0.52 | 2,152 | 0.48 | 0.07 | 0.06 |
| 45 | 30-Jan | 317.55 | 334.95 | 310.20 | 322.35 | 323.96 | 1.51 | 338.47 | 5,868 | 0.88 | 4,420 | 0.98 | 0.14 | 0.12 |
| 46 | 29-Jan | 312.20 | 322.00 | 310.05 | 317.55 | 314.33 | 2.39 | 333.43 | 4,049 | 0.61 | 2,698 | 0.60 | 0.08 | 0.08 |
| 47 | 28-Jan | 308.00 | 314.95 | 305.00 | 310.15 | 309.08 | 0.91 | 325.66 | 11,876 | 1.79 | 8,058 | 1.79 | 0.25 | 0.23 |
| 48 | 27-Jan | 319.00 | 322.40 | 295.00 | 307.35 | 306.37 | -4.56 | 322.72 | 30,519 | 4.60 | 16,413 | 3.64 | 0.50 | 0.46 |
| 49 | 24-Jan | 325.95 | 329.00 | 319.95 | 322.05 | 323.94 | -0.59 | 338.15 | 7,409 | 1.12 | 3,935 | 0.87 | 0.13 | 0.11 |
| 50 | 23-Jan | 327.00 | 330.45 | 319.95 | 323.95 | 325.50 | -0.66 | 340.15 | 7,966 | 1.20 | 4,503 | 1.00 | 0.15 | 0.13 |
| 51 | 22-Jan | 330.00 | 337.00 | 322.30 | 326.10 | 328.32 | -0.52 | 342.41 | 7,282 | 1.10 | 4,100 | 0.91 | 0.13 | 0.12 |
| 52 | 21-Jan | 324.50 | 336.95 | 324.50 | 327.80 | 330.09 | 1.10 | 344.19 | 8,582 | 1.29 | 5,566 | 1.24 | 0.18 | 0.16 |
| 53 | 20-Jan | 321.00 | 328.85 | 321.00 | 324.20 | 324.23 | -0.46 | 340.41 | 2,639 | 0.40 | 1,642 | 0.36 | 0.05 | 0.05 |
| 54 | 17-Jan | 324.60 | 330.00 | 321.90 | 325.70 | 326.27 | 0.32 | 341.99 | 6,569 | 0.99 | 4,901 | 1.09 | 0.16 | 0.14 |
| 55 | 16-Jan | 316.35 | 326.00 | 311.35 | 324.65 | 319.03 | 3.16 | 340.88 | 7,581 | 1.14 | 4,922 | 1.09 | 0.16 | 0.14 |
| 56 | 15-Jan | 313.30 | 320.60 | 313.00 | 314.40 | 315.85 | -0.80 | 330.12 | 5,142 | 0.78 | 3,917 | 0.87 | 0.12 | 0.11 |
| 57 | 14-Jan | 309.55 | 320.05 | 308.25 | 316.90 | 313.76 | 3.19 | 332.75 | 11,546 | 1.74 | 8,048 | 1.79 | 0.25 | 0.23 |
| 58 | 13-Jan | 339.00 | 339.00 | 303.35 | 306.80 | 313.69 | -4.01 | 322.14 | 12,380 | 1.87 | 9,288 | 2.06 | 0.29 | 0.26 |
| 59 | 10-Jan | 321.60 | 326.00 | 315.00 | 319.10 | 319.90 | -0.78 | 335.06 | 5,288 | 0.80 | 0 | 0.00 | 0.00 | 0.15 |
| 60 | 09-Jan | 333.45 | 339.80 | 320.20 | 321.60 | 326.96 | -3.89 | 337.68 | 7,238 | 1.09 | 0 | 0.00 | 0.00 | 0.20 |
| 61 | 08-Jan | 333.00 | 337.00 | 313.55 | 334.10 | 322.51 | 1.24 | 350.81 | 16,211 | 2.44 | 0 | 0.00 | 0.00 | 0.46 |
| 62 | 07-Jan | 328.40 | 336.00 | 327.25 | 329.95 | 331.28 | 0.47 | 346.45 | 12,584 | 1.90 | 0 | 0.00 | 0.00 | 0.35 |
| 63 | 06-Jan | 331.00 | 336.00 | 325.00 | 328.40 | 332.09 | -1.37 | 344.82 | 4,040 | 0.61 | 0 | 0.00 | 0.00 | 0.11 |
| 64 | 03-Jan | 333.00 | 336.90 | 329.65 | 332.90 | 332.74 | 0.56 | 349.55 | 1,350 | 0.20 | 0 | 0.00 | 0.00 | 0.04 |
| 65 | 02-Jan | 328.95 | 333.90 | 328.00 | 331.05 | 330.84 | 1.34 | 347.60 | 2,249 | 0.34 | 0 | 0.00 | 0.00 | 0.06 |
| 66 | 01-Jan | 326.80 | 334.45 | 318.05 | 326.60 | 325.89 | 2.11 | 342.93 | 3,395 | 0.51 | 0 | 0.00 | 0.00 | 0.10 |
| 67 | 31-Dec | 314.15 | 321.45 | 314.15 | 319.70 | 319.61 | 0.80 | 335.69 | 3,684 | 0.56 | 0 | 0.00 | 0.00 | 0.10 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND