| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 323.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 5; VWAP21: | Low52 Price: 156.6 | Barrier: 164.74; Drift%: -6.68 |
| Basic Industry: Other Agricultural Products | Total Equity: 31,244,000 | Low52 Date: 11-Nov-2025 | SHP: 66.04 / 0.0 / 0.0 / 33.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 278.4 / 183.99 | Month: 179.1 / 164.0 | Week: 167.9 / 161.0 | Day: 160.01 / 151.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 160.00 | 160.01 | 151.99 | 154.43 | 155.04 | -2.03 | 482.50 | 19,169 | 17.01 | 13,839 | 15.93 | 0.21 | 13 |
| 2 | 11-Nov | 161.81 | 163.90 | 156.60 | 157.63 | 158.45 | -2.58 | 492.50 | 8,385 | 7.44 | 7,278 | 8.38 | 0.12 | 7 |
| 3 | 10-Nov | 163.50 | 164.70 | 159.20 | 161.81 | 162.27 | 0.47 | 505.56 | 3,877 | 3.44 | 3,040 | 3.50 | 0.05 | 3 |
| 4 | 07-Nov | 160.80 | 161.51 | 159.39 | 161.05 | 160.83 | -1.37 | 503.18 | 4,451 | 3.95 | 3,607 | 4.15 | 0.06 | 3 |
| 5 | 06-Nov | 161.51 | 166.51 | 161.29 | 163.29 | 163.67 | 0.49 | 510.18 | 4,726 | 4.19 | 3,020 | 3.48 | 0.05 | 3 |
| 6 | 04-Nov | 161.60 | 164.15 | 161.60 | 162.49 | 162.47 | 0.43 | 507.68 | 4,721 | 4.19 | 4,119 | 4.74 | 0.07 | 4 |
| 7 | 03-Nov | 164.74 | 164.74 | 160.60 | 161.79 | 161.60 | -0.35 | 505.50 | 12,382 | 10.99 | 10,463 | 12.04 | 0.17 | 10 |
| 8 | 31-Oct | 165.00 | 165.00 | 161.00 | 162.36 | 163.12 | -0.31 | 507.28 | 6,444 | 5.72 | 5,921 | 6.81 | 0.10 | 6 |
| 9 | 30-Oct | 163.82 | 165.11 | 162.50 | 162.86 | 163.87 | -0.59 | 508.84 | 2,736 | 2.43 | 1,578 | 1.82 | 0.03 | 1 |
| 10 | 29-Oct | 163.71 | 165.64 | 162.60 | 163.82 | 163.33 | 0.09 | 511.84 | 3,312 | 2.94 | 2,805 | 3.23 | 0.05 | 3 |
| 11 | 28-Oct | 165.26 | 167.39 | 162.52 | 163.68 | 164.40 | -1.59 | 511.40 | 7,758 | 6.88 | 3,793 | 4.36 | 0.06 | 4 |
| 12 | 27-Oct | 167.90 | 167.90 | 163.43 | 166.32 | 165.88 | -0.66 | 519.65 | 3,536 | 3.14 | 3,053 | 3.51 | 0.05 | 3 |
| 13 | 24-Oct | 168.00 | 169.12 | 166.00 | 167.43 | 167.46 | 0.10 | 523.12 | 3,650 | 3.24 | 2,944 | 3.39 | 0.05 | 3 |
| 14 | 23-Oct | 168.95 | 168.95 | 165.00 | 167.26 | 166.81 | 1.70 | 522.59 | 7,144 | 6.34 | 5,501 | 6.33 | 0.09 | 5 |
| 15 | 21-Oct | 162.50 | 166.50 | 162.50 | 164.47 | 164.42 | 1.86 | 513.87 | 1,126 | 1.00 | 1,003 | 1.15 | 0.02 | 1 |
| 16 | 20-Oct | 163.78 | 164.47 | 161.00 | 161.46 | 162.47 | -0.06 | 504.47 | 4,482 | 3.98 | 3,692 | 4.25 | 0.06 | 3 |
| 17 | 17-Oct | 166.44 | 167.44 | 160.55 | 161.55 | 164.21 | -2.45 | 504.75 | 4,055 | 3.60 | 3,123 | 3.59 | 0.05 | 3 |
| 18 | 16-Oct | 164.80 | 166.50 | 160.12 | 165.60 | 164.68 | 2.00 | 517.40 | 6,491 | 5.76 | 4,791 | 5.51 | 0.08 | 5 |
| 19 | 15-Oct | 165.59 | 165.59 | 161.29 | 162.35 | 163.17 | -2.10 | 507.25 | 4,796 | 4.26 | 3,431 | 3.95 | 0.06 | 3 |
| 20 | 14-Oct | 161.40 | 167.90 | 161.40 | 165.84 | 164.30 | 1.18 | 518.15 | 3,885 | 3.45 | 3,049 | 3.51 | 0.05 | 3 |
| 21 | 13-Oct | 165.01 | 169.70 | 163.20 | 163.90 | 164.82 | -0.62 | 512.09 | 10,193 | 9.04 | 7,702 | 8.86 | 0.13 | 7 |
| 22 | 10-Oct | 164.95 | 167.99 | 163.56 | 164.93 | 165.12 | 0.35 | 515.31 | 4,889 | 4.34 | 3,787 | 4.36 | 0.06 | 4 |
| 23 | 09-Oct | 164.00 | 165.00 | 163.00 | 164.35 | 163.70 | 0.16 | 513.50 | 1,130 | 1.00 | 868 | 1.00 | 0.01 | 1 |
| 24 | 08-Oct | 164.90 | 165.83 | 163.56 | 164.09 | 164.36 | 0.37 | 512.68 | 3,825 | 3.39 | 2,716 | 3.13 | 0.04 | 3 |
| 25 | 07-Oct | 165.02 | 165.29 | 163.00 | 163.49 | 163.91 | -0.32 | 510.81 | 3,931 | 3.49 | 3,030 | 3.49 | 0.05 | 3 |
| 26 | 06-Oct | 165.91 | 167.48 | 163.15 | 164.02 | 164.81 | -1.01 | 512.46 | 7,206 | 6.39 | 3,760 | 4.33 | 0.06 | 4 |
| 27 | 03-Oct | 165.80 | 167.50 | 163.61 | 165.70 | 165.03 | 1.44 | 517.71 | 6,983 | 6.20 | 4,360 | 5.02 | 0.07 | 4 |
| 28 | 01-Oct | 166.93 | 167.49 | 162.56 | 163.34 | 163.94 | -1.79 | 510.34 | 6,831 | 6.06 | 5,197 | 5.98 | 0.09 | 5 |
| 29 | 30-Sep | 166.17 | 169.45 | 164.04 | 166.31 | 166.50 | 1.32 | 519.62 | 7,505 | 6.66 | 3,211 | 3.70 | 0.05 | 3 |
| 30 | 29-Sep | 166.51 | 166.51 | 164.00 | 164.14 | 165.06 | 0.03 | 512.84 | 1,964 | 1.74 | 1,374 | 1.58 | 0.02 | 1 |
| 31 | 26-Sep | 167.33 | 167.33 | 164.00 | 164.09 | 165.79 | -1.84 | 512.68 | 4,930 | 4.37 | 3,994 | 4.60 | 0.07 | 4 |
| 32 | 25-Sep | 165.00 | 168.00 | 165.00 | 167.16 | 166.93 | 1.12 | 522.27 | 4,324 | 3.84 | 3,414 | 3.93 | 0.06 | 3 |
| 33 | 24-Sep | 169.78 | 169.99 | 164.07 | 165.31 | 166.63 | -2.41 | 516.49 | 10,372 | 9.20 | 7,895 | 9.09 | 0.13 | 7 |
| 34 | 23-Sep | 169.00 | 170.59 | 167.03 | 169.39 | 169.42 | 0.08 | 529.24 | 2,919 | 2.59 | 1,815 | 2.09 | 0.03 | 2 |
| 35 | 22-Sep | 166.00 | 170.30 | 166.00 | 169.25 | 168.57 | 1.10 | 528.80 | 6,944 | 6.16 | 4,829 | 5.56 | 0.08 | 5 |
| 36 | 19-Sep | 171.02 | 171.48 | 165.00 | 167.41 | 169.20 | -1.86 | 523.06 | 15,744 | 13.97 | 13,603 | 15.65 | 0.23 | 13 |
| 37 | 18-Sep | 173.70 | 173.70 | 170.10 | 170.58 | 170.88 | 0.06 | 532.96 | 13,725 | 12.18 | 8,714 | 10.03 | 0.15 | 8 |
| 38 | 17-Sep | 172.63 | 174.99 | 169.10 | 170.48 | 171.01 | -1.34 | 532.65 | 7,849 | 6.96 | 5,711 | 6.57 | 0.10 | 5 |
| 39 | 16-Sep | 172.90 | 173.95 | 170.26 | 172.79 | 172.63 | 0.86 | 539.87 | 3,347 | 2.97 | 2,440 | 2.81 | 0.04 | 2 |
| 40 | 15-Sep | 172.84 | 174.69 | 170.10 | 171.32 | 172.61 | -1.38 | 535.27 | 5,997 | 5.32 | 3,345 | 3.85 | 0.06 | 3 |
| 41 | 12-Sep | 174.90 | 175.50 | 172.00 | 173.72 | 173.97 | 0.47 | 542.77 | 4,001 | 3.55 | 2,470 | 2.84 | 0.04 | 2 |
| 42 | 11-Sep | 175.69 | 175.69 | 171.95 | 172.90 | 172.72 | -0.18 | 540.21 | 4,242 | 3.76 | 3,153 | 3.63 | 0.05 | 3 |
| 43 | 10-Sep | 171.41 | 178.88 | 169.10 | 173.22 | 172.74 | 1.95 | 541.21 | 16,783 | 14.89 | 7,986 | 9.19 | 0.14 | 8 |
| 44 | 09-Sep | 172.07 | 174.15 | 169.60 | 169.91 | 171.47 | -0.12 | 530.87 | 11,620 | 10.31 | 9,390 | 10.81 | 0.16 | 9 |
| 45 | 08-Sep | 167.63 | 171.02 | 167.63 | 170.12 | 169.20 | 1.49 | 531.52 | 5,002 | 4.44 | 4,193 | 4.83 | 0.07 | 4 |
| 46 | 05-Sep | 171.98 | 171.98 | 166.50 | 167.63 | 168.72 | -1.12 | 523.74 | 4,450 | 3.95 | 3,200 | 3.68 | 0.05 | 3 |
| 47 | 04-Sep | 173.00 | 175.80 | 169.10 | 169.53 | 171.11 | -1.02 | 529.68 | 7,924 | 7.03 | 6,016 | 6.92 | 0.10 | 6 |
| 48 | 03-Sep | 172.40 | 172.95 | 169.75 | 171.27 | 171.57 | 0.02 | 535.12 | 8,457 | 7.50 | 7,203 | 8.29 | 0.12 | 7 |
| 49 | 02-Sep | 172.40 | 179.10 | 170.01 | 171.24 | 174.79 | -0.05 | 535.02 | 33,482 | 29.71 | 21,620 | 24.88 | 0.38 | 20 |
| 50 | 01-Sep | 165.40 | 175.33 | 164.19 | 171.33 | 170.26 | 3.63 | 535.30 | 19,600 | 17.39 | 12,356 | 14.22 | 0.21 | 12 |
| 51 | 29-Aug | 171.01 | 171.50 | 163.02 | 165.33 | 166.75 | -3.24 | 516.56 | 9,961 | 8.84 | 5,907 | 6.80 | 0.10 | 6 |
| 52 | 28-Aug | 169.90 | 174.75 | 166.99 | 170.87 | 169.72 | 2.05 | 533.87 | 7,801 | 6.92 | 3,896 | 4.48 | 0.07 | 4 |
| 53 | 26-Aug | 168.27 | 172.40 | 165.25 | 167.44 | 168.66 | -2.12 | 523.15 | 7,487 | 6.64 | 5,820 | 6.70 | 0.10 | 5 |
| 54 | 25-Aug | 172.40 | 174.99 | 170.16 | 171.07 | 172.12 | -0.73 | 534.49 | 8,389 | 7.44 | 6,030 | 6.94 | 0.10 | 6 |
| 55 | 22-Aug | 170.30 | 173.00 | 170.30 | 172.33 | 171.80 | 1.42 | 538.43 | 5,264 | 4.67 | 3,565 | 4.10 | 0.06 | 3 |
| 56 | 21-Aug | 176.00 | 178.18 | 168.75 | 169.91 | 172.33 | -3.80 | 530.87 | 17,229 | 15.29 | 11,409 | 13.13 | 0.20 | 11 |
| 57 | 20-Aug | 177.00 | 178.40 | 173.73 | 176.63 | 176.11 | -0.42 | 551.86 | 16,649 | 14.77 | 11,804 | 13.58 | 0.21 | 11 |
| 58 | 19-Aug | 160.00 | 180.00 | 160.00 | 177.38 | 168.45 | 4.51 | 554.21 | 55,510 | 49.25 | 35,052 | 40.34 | 0.59 | 33 |
| 59 | 18-Aug | 172.70 | 172.70 | 169.20 | 169.73 | 170.32 | 0.46 | 530.30 | 6,651 | 5.90 | 5,105 | 5.87 | 0.09 | 5 |
| 60 | 14-Aug | 168.01 | 170.22 | 168.01 | 168.95 | 169.07 | 0.33 | 527.87 | 7,765 | 6.89 | 5,438 | 6.26 | 0.09 | 5 |
| 61 | 13-Aug | 170.90 | 171.28 | 166.16 | 168.40 | 168.55 | 0.02 | 526.15 | 10,932 | 9.70 | 7,114 | 8.19 | 0.12 | 7 |
| 62 | 12-Aug | 170.95 | 175.95 | 167.00 | 168.36 | 170.47 | -0.04 | 526.02 | 18,075 | 16.04 | 10,291 | 11.84 | 0.18 | 10 |
| 63 | 11-Aug | 171.90 | 173.30 | 166.60 | 168.43 | 169.88 | -1.55 | 526.24 | 6,016 | 5.34 | 4,705 | 5.41 | 0.08 | 4 |
| 64 | 08-Aug | 174.01 | 174.04 | 170.93 | 171.09 | 171.88 | -1.53 | 534.55 | 3,389 | 3.01 | 2,124 | 2.44 | 0.04 | 2 |
| 65 | 07-Aug | 171.35 | 175.87 | 171.01 | 173.75 | 172.80 | 0.23 | 542.86 | 9,326 | 8.28 | 5,986 | 6.89 | 0.10 | 6 |
| 66 | 06-Aug | 175.36 | 178.18 | 172.05 | 173.35 | 174.41 | -1.02 | 541.61 | 7,496 | 6.65 | 5,255 | 6.05 | 0.09 | 5 |
| 67 | 05-Aug | 175.00 | 176.69 | 174.50 | 175.14 | 175.02 | 0.40 | 547.21 | 7,526 | 6.68 | 5,122 | 5.89 | 0.09 | 5 |
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