| 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 / 0.21 / 0.6 / 33.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 354.0 / 262.6 | Month: 354.0 / 278.95 | Week: 324.45 / 305.0 | Day: 326.6 / 318.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 326.50 | 326.60 | 318.30 | 320.50 | 322.40 | -1.34 | 336.53 | 9,813 | 1.79 | 6,893 | 2.18 | 0.22 | 0.20 |
| 2 | 21-May | 325.15 | 328.00 | 321.55 | 324.85 | 324.60 | 0.42 | 341.09 | 8,243 | 1.51 | 4,898 | 1.55 | 0.16 | 0.14 |
| 3 | 20-May | 336.40 | 336.40 | 321.75 | 323.50 | 326.05 | -3.85 | 339.68 | 14,819 | 2.71 | 8,303 | 2.63 | 0.27 | 0.24 |
| 4 | 19-May | 322.00 | 343.00 | 319.05 | 336.45 | 330.88 | 5.79 | 353.27 | 35,343 | 6.45 | 18,280 | 5.78 | 0.60 | 0.52 |
| 5 | 16-May | 322.00 | 322.00 | 315.95 | 318.05 | 317.59 | 0.49 | 333.95 | 13,012 | 2.38 | 9,813 | 3.11 | 0.31 | 0.28 |
| 6 | 15-May | 317.45 | 324.45 | 314.00 | 316.50 | 318.30 | 0.67 | 332.33 | 15,358 | 2.80 | 7,107 | 2.25 | 0.23 | 0.20 |
| 7 | 14-May | 316.00 | 318.05 | 310.00 | 314.40 | 314.37 | 0.82 | 330.12 | 11,965 | 2.18 | 7,057 | 2.23 | 0.22 | 0.20 |
| 8 | 13-May | 315.85 | 318.00 | 310.00 | 311.85 | 314.66 | -0.32 | 327.44 | 14,214 | 2.60 | 7,043 | 2.23 | 0.22 | 0.20 |
| 9 | 12-May | 305.00 | 319.95 | 305.00 | 312.85 | 312.45 | 4.70 | 328.49 | 17,746 | 3.24 | 7,836 | 2.48 | 0.24 | 0.22 |
| 10 | 09-May | 295.00 | 300.00 | 287.30 | 298.80 | 295.31 | -0.15 | 313.74 | 13,817 | 2.52 | 6,867 | 2.17 | 0.20 | 0.19 |
| 11 | 08-May | 301.75 | 312.00 | 295.00 | 299.25 | 304.71 | -0.23 | 314.21 | 20,009 | 3.65 | 13,846 | 4.38 | 0.42 | 0.39 |
| 12 | 07-May | 308.90 | 308.90 | 292.35 | 299.95 | 299.74 | -2.77 | 314.95 | 38,709 | 7.07 | 26,007 | 8.23 | 0.78 | 0.73 |
| 13 | 06-May | 316.10 | 317.20 | 306.75 | 308.50 | 311.33 | -1.53 | 323.93 | 5,476 | 1.00 | 3,159 | 1.00 | 0.10 | 0.09 |
| 14 | 05-May | 319.10 | 319.10 | 309.00 | 313.30 | 312.55 | -1.07 | 328.97 | 21,726 | 3.97 | 11,576 | 3.66 | 0.36 | 0.33 |
| 15 | 02-May | 315.00 | 323.75 | 315.00 | 316.70 | 319.10 | -0.27 | 332.54 | 10,786 | 1.97 | 5,286 | 1.67 | 0.17 | 0.15 |
| 16 | 30-Apr | 327.45 | 328.55 | 315.25 | 317.55 | 320.32 | -2.86 | 333.43 | 16,193 | 2.96 | 9,794 | 3.10 | 0.31 | 0.28 |
| 17 | 29-Apr | 328.85 | 334.45 | 325.05 | 326.90 | 327.90 | -0.52 | 343.25 | 10,989 | 2.01 | 6,266 | 1.98 | 0.21 | 0.18 |
| 18 | 28-Apr | 338.30 | 338.30 | 326.55 | 328.60 | 329.77 | -0.95 | 345.03 | 9,626 | 1.76 | 5,305 | 1.68 | 0.17 | 0.15 |
| 19 | 25-Apr | 347.60 | 348.95 | 324.75 | 331.75 | 333.01 | -4.60 | 348.34 | 29,800 | 5.44 | 13,880 | 4.39 | 0.46 | 0.39 |
| 20 | 24-Apr | 354.70 | 358.50 | 345.20 | 347.75 | 351.41 | -1.90 | 365.14 | 22,533 | 4.11 | 11,369 | 3.60 | 0.40 | 0.32 |
| 21 | 23-Apr | 335.80 | 368.95 | 330.60 | 354.50 | 351.80 | 5.57 | 372.23 | 64,966 | 11.86 | 35,383 | 11.20 | 1.24 | 1.00 |
| 22 | 22-Apr | 332.95 | 337.75 | 328.70 | 335.80 | 332.55 | 0.89 | 352.59 | 13,878 | 2.53 | 8,212 | 2.60 | 0.27 | 0.23 |
| 23 | 21-Apr | 328.00 | 335.65 | 325.40 | 332.85 | 331.82 | 1.48 | 349.49 | 18,490 | 3.38 | 10,796 | 3.42 | 0.36 | 0.30 |
| 24 | 17-Apr | 326.60 | 336.20 | 322.35 | 328.00 | 329.87 | -0.06 | 344.00 | 27,894 | 5.09 | 14,411 | 4.56 | 0.48 | 0.41 |
| 25 | 16-Apr | 325.00 | 329.90 | 323.10 | 328.20 | 327.59 | 1.58 | 344.61 | 9,598 | 1.75 | 6,535 | 2.07 | 0.21 | 0.18 |
| 26 | 15-Apr | 322.90 | 333.80 | 321.75 | 323.10 | 326.53 | 0.86 | 339.26 | 15,075 | 2.75 | 7,920 | 2.51 | 0.26 | 0.22 |
| 27 | 11-Apr | 333.95 | 333.95 | 319.00 | 320.35 | 323.08 | -0.45 | 336.37 | 8,170 | 1.49 | 4,578 | 1.45 | 0.15 | 0.13 |
| 28 | 09-Apr | 316.00 | 328.10 | 309.90 | 321.80 | 321.60 | 1.67 | 337.89 | 21,482 | 3.92 | 16,185 | 5.12 | 0.52 | 0.46 |
| 29 | 08-Apr | 315.00 | 316.90 | 307.55 | 316.50 | 314.27 | 3.13 | 332.33 | 7,827 | 1.43 | 4,476 | 1.42 | 0.14 | 0.13 |
| 30 | 07-Apr | 315.55 | 315.95 | 297.80 | 306.90 | 305.10 | -4.51 | 322.25 | 30,468 | 5.56 | 19,573 | 6.19 | 0.60 | 0.55 |
| 31 | 04-Apr | 325.60 | 325.60 | 317.30 | 321.40 | 320.79 | -1.29 | 337.47 | 12,360 | 2.26 | 8,356 | 2.64 | 0.27 | 0.24 |
| 32 | 03-Apr | 328.00 | 332.80 | 322.35 | 325.60 | 327.51 | -1.33 | 341.88 | 16,848 | 3.08 | 10,238 | 3.24 | 0.34 | 0.29 |
| 33 | 02-Apr | 334.45 | 334.95 | 324.80 | 330.00 | 329.96 | 0.15 | 346.00 | 13,181 | 2.41 | 6,045 | 1.91 | 0.20 | 0.17 |
| 34 | 01-Apr | 313.95 | 330.00 | 311.10 | 329.50 | 325.44 | 5.09 | 345.98 | 21,025 | 3.84 | 14,919 | 4.72 | 0.49 | 0.42 |
| 35 | 28-Mar | 317.50 | 327.00 | 310.00 | 313.55 | 318.07 | 0.29 | 329.23 | 27,510 | 5.02 | 14,553 | 4.61 | 0.46 | 0.41 |
| 36 | 27-Mar | 322.55 | 322.90 | 310.00 | 312.65 | 316.72 | -0.86 | 328.28 | 17,940 | 3.28 | 11,091 | 3.51 | 0.35 | 0.31 |
| 37 | 26-Mar | 328.00 | 328.95 | 312.50 | 315.35 | 320.43 | -2.08 | 331.12 | 49,751 | 9.08 | 38,394 | 12.15 | 1.23 | 1.08 |
| 38 | 25-Mar | 339.60 | 345.25 | 315.45 | 322.05 | 328.17 | -4.24 | 338.15 | 38,745 | 7.07 | 27,083 | 8.57 | 0.89 | 0.76 |
| 39 | 24-Mar | 349.85 | 354.00 | 329.00 | 336.30 | 344.68 | -0.55 | 353.12 | 72,165 | 13.18 | 47,507 | 15.03 | 1.64 | 1.34 |
| 40 | 21-Mar | 310.10 | 340.00 | 308.15 | 338.15 | 326.86 | 9.05 | 355.06 | 51,143 | 9.34 | 39,197 | 12.40 | 1.28 | 1.11 |
| 41 | 20-Mar | 301.20 | 316.90 | 300.05 | 310.10 | 309.05 | 3.57 | 325.61 | 24,574 | 4.49 | 15,596 | 4.94 | 0.48 | 0.44 |
| 42 | 19-Mar | 304.80 | 307.00 | 295.15 | 299.40 | 298.95 | 0.15 | 314.37 | 23,585 | 4.31 | 17,222 | 5.45 | 0.51 | 0.49 |
| 43 | 18-Mar | 293.65 | 301.00 | 290.55 | 298.95 | 297.47 | 1.80 | 313.90 | 20,302 | 3.71 | 14,330 | 4.53 | 0.43 | 0.40 |
| 44 | 17-Mar | 294.70 | 300.35 | 287.55 | 293.65 | 293.13 | -0.36 | 308.33 | 21,300 | 3.89 | 13,519 | 4.28 | 0.40 | 0.38 |
| 45 | 13-Mar | 297.55 | 298.20 | 290.05 | 294.70 | 294.91 | 0.96 | 309.44 | 15,148 | 2.77 | 11,875 | 3.76 | 0.35 | 0.33 |
| 46 | 12-Mar | 305.65 | 305.65 | 290.00 | 291.90 | 294.99 | -3.55 | 306.50 | 20,449 | 3.73 | 16,071 | 5.09 | 0.47 | 0.45 |
| 47 | 11-Mar | 294.25 | 306.00 | 294.00 | 302.65 | 300.68 | -1.26 | 317.78 | 11,224 | 2.05 | 7,357 | 2.33 | 0.22 | 0.21 |
| 48 | 10-Mar | 319.70 | 319.70 | 305.05 | 306.50 | 309.35 | -1.07 | 321.83 | 6,630 | 1.21 | 4,504 | 1.43 | 0.14 | 0.13 |
| 49 | 07-Mar | 319.90 | 319.90 | 306.00 | 309.80 | 312.25 | -0.77 | 325.29 | 14,990 | 2.74 | 8,074 | 2.56 | 0.25 | 0.23 |
| 50 | 06-Mar | 294.05 | 314.90 | 294.05 | 312.20 | 305.61 | 6.32 | 327.81 | 23,747 | 4.34 | 18,356 | 5.81 | 0.56 | 0.52 |
| 51 | 05-Mar | 282.70 | 299.45 | 282.70 | 293.65 | 292.72 | 3.87 | 308.33 | 13,962 | 2.55 | 9,623 | 3.05 | 0.28 | 0.27 |
| 52 | 04-Mar | 290.15 | 293.00 | 278.95 | 282.70 | 284.78 | -2.74 | 296.84 | 16,848 | 3.08 | 7,471 | 2.36 | 0.21 | 0.21 |
| 53 | 03-Mar | 299.55 | 300.15 | 284.00 | 290.65 | 287.43 | -1.49 | 305.18 | 12,212 | 2.23 | 9,587 | 3.03 | 0.28 | 0.27 |
| 54 | 28-Feb | 285.00 | 302.50 | 275.00 | 295.05 | 291.07 | -2.07 | 309.80 | 13,823 | 2.52 | 7,888 | 2.50 | 0.23 | 0.22 |
| 55 | 27-Feb | 307.55 | 307.55 | 295.25 | 301.30 | 299.07 | -0.68 | 316.37 | 6,882 | 1.26 | 4,546 | 1.44 | 0.14 | 0.13 |
| 56 | 25-Feb | 307.00 | 307.00 | 299.55 | 303.35 | 303.89 | 0.76 | 318.52 | 6,384 | 1.17 | 4,544 | 1.44 | 0.14 | 0.13 |
| 57 | 24-Feb | 301.55 | 307.35 | 290.00 | 301.05 | 299.80 | 0.30 | 316.10 | 12,524 | 2.29 | 7,701 | 2.44 | 0.23 | 0.22 |
| 58 | 21-Feb | 295.80 | 302.00 | 295.45 | 300.15 | 299.58 | 1.47 | 315.16 | 7,315 | 1.34 | 4,939 | 1.56 | 0.15 | 0.14 |
| 59 | 20-Feb | 280.45 | 298.85 | 276.00 | 295.80 | 290.91 | 5.47 | 310.59 | 15,757 | 2.88 | 11,258 | 3.56 | 0.33 | 0.32 |
| 60 | 19-Feb | 267.70 | 284.00 | 266.90 | 280.45 | 275.49 | 5.55 | 294.47 | 18,145 | 3.31 | 12,591 | 3.98 | 0.35 | 0.35 |
| 61 | 18-Feb | 274.65 | 279.95 | 262.60 | 265.70 | 272.28 | -3.21 | 278.99 | 12,922 | 2.36 | 9,475 | 3.00 | 0.26 | 0.27 |
| 62 | 17-Feb | 286.05 | 298.40 | 270.85 | 274.50 | 282.02 | -4.41 | 288.23 | 12,334 | 2.25 | 7,376 | 2.33 | 0.21 | 0.21 |
| 63 | 14-Feb | 296.00 | 304.00 | 285.00 | 287.15 | 290.21 | -2.89 | 301.51 | 13,065 | 2.39 | 9,115 | 2.88 | 0.26 | 0.26 |
| 64 | 13-Feb | 300.00 | 309.45 | 293.00 | 295.70 | 299.26 | -0.90 | 310.49 | 19,304 | 3.52 | 15,424 | 4.88 | 0.46 | 0.43 |
| 65 | 12-Feb | 311.60 | 311.60 | 296.00 | 298.40 | 302.31 | -2.37 | 313.32 | 19,250 | 3.51 | 15,855 | 5.02 | 0.48 | 0.45 |
| 66 | 11-Feb | 318.50 | 318.90 | 301.00 | 305.65 | 305.77 | -3.29 | 320.93 | 17,700 | 3.23 | 13,628 | 4.31 | 0.42 | 0.38 |
| 67 | 10-Feb | 325.00 | 330.00 | 312.00 | 316.05 | 318.96 | -4.24 | 331.85 | 15,878 | 2.90 | 11,955 | 3.78 | 0.38 | 0.34 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND