| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 960.15 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 556.0 | Barrier: 604.95; Drift%: -3.4 |
| Basic Industry: Edible Oil | Total Equity: 37,696,853 | Low52 Date: 30-Mar-2026 | SHP: 38.91 / 0.4 / 5.33 / 55.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 759.2 / 682.0 | Week: 674.0 / 642.75 | Day: 592.8 / 575.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 588.00 | 592.80 | 575.05 | 585.05 | 583.11 | -0.26 | 2,205.45 | 7,402 | 2.26 | 4,296 | 1.75 | 0.25 | 2 |
| 2 | 01-Apr | 604.95 | 604.95 | 580.60 | 586.55 | 587.08 | 4.58 | 2,211.11 | 10,759 | 3.29 | 5,622 | 2.29 | 0.33 | 3 |
| 3 | 30-Mar | 580.00 | 587.65 | 556.00 | 560.85 | 567.44 | -5.17 | 2,114.23 | 38,289 | 11.70 | 21,796 | 8.87 | 1.24 | 10 |
| 4 | 27-Mar | 605.00 | 614.00 | 585.00 | 591.45 | 602.65 | -3.94 | 2,229.58 | 56,775 | 17.35 | 43,887 | 17.86 | 2.64 | 21 |
| 5 | 25-Mar | 605.30 | 624.00 | 605.10 | 615.70 | 612.49 | 1.72 | 2,321.00 | 42,143 | 12.88 | 32,296 | 13.14 | 1.98 | 15 |
| 6 | 24-Mar | 615.50 | 620.55 | 600.65 | 605.30 | 606.04 | 0.07 | 2,281.79 | 15,458 | 4.72 | 11,963 | 4.87 | 0.73 | 6 |
| 7 | 23-Mar | 620.00 | 620.00 | 600.00 | 604.90 | 609.52 | -2.69 | 2,280.28 | 27,047 | 8.26 | 18,450 | 7.51 | 1.12 | 9 |
| 8 | 20-Mar | 616.00 | 628.20 | 614.60 | 621.65 | 623.87 | 0.53 | 2,343.42 | 23,380 | 7.14 | 17,936 | 7.30 | 1.12 | 9 |
| 9 | 19-Mar | 620.50 | 629.60 | 612.20 | 618.35 | 620.39 | -0.73 | 2,330.98 | 17,697 | 5.41 | 8,621 | 3.51 | 0.53 | 4 |
| 10 | 18-Mar | 616.45 | 631.40 | 616.45 | 622.90 | 622.39 | 0.81 | 2,348.14 | 23,127 | 7.07 | 18,710 | 7.61 | 1.16 | 9 |
| 11 | 17-Mar | 609.00 | 625.00 | 609.00 | 617.90 | 618.67 | 0.60 | 2,329.29 | 22,437 | 6.86 | 18,177 | 7.40 | 1.12 | 9 |
| 12 | 16-Mar | 607.65 | 630.00 | 603.90 | 614.20 | 616.03 | -1.41 | 2,315.34 | 20,817 | 6.36 | 13,324 | 5.42 | 0.82 | 6 |
| 13 | 13-Mar | 636.05 | 639.95 | 618.00 | 623.00 | 627.52 | -1.56 | 2,348.00 | 34,775 | 10.62 | 26,831 | 10.92 | 1.68 | 13 |
| 14 | 12-Mar | 635.00 | 638.90 | 631.00 | 632.85 | 636.31 | -0.40 | 2,385.65 | 14,114 | 4.31 | 9,197 | 3.74 | 0.59 | 4 |
| 15 | 11-Mar | 628.30 | 646.25 | 628.30 | 635.40 | 635.63 | 0.74 | 2,395.26 | 12,021 | 3.67 | 6,695 | 2.72 | 0.43 | 3 |
| 16 | 10-Mar | 609.85 | 640.00 | 606.00 | 630.75 | 618.30 | 3.38 | 2,377.73 | 34,686 | 10.60 | 23,785 | 9.68 | 1.47 | 11 |
| 17 | 09-Mar | 627.35 | 627.40 | 603.00 | 610.15 | 613.31 | -2.74 | 2,300.07 | 10,452 | 3.19 | 7,300 | 2.97 | 0.45 | 3 |
| 18 | 06-Mar | 631.60 | 644.95 | 621.40 | 627.35 | 629.12 | -1.66 | 2,364.91 | 48,167 | 14.72 | 45,162 | 18.38 | 2.84 | 22 |
| 19 | 05-Mar | 627.00 | 653.25 | 627.00 | 637.95 | 635.14 | 1.72 | 2,404.87 | 32,819 | 10.03 | 24,391 | 9.93 | 1.55 | 12 |
| 20 | 04-Mar | 622.25 | 658.75 | 619.35 | 627.15 | 629.26 | -1.21 | 2,364.16 | 21,080 | 6.44 | 10,308 | 4.20 | 0.65 | 5 |
| 21 | 02-Mar | 642.50 | 646.10 | 630.10 | 634.85 | 634.97 | -1.79 | 2,393.18 | 43,963 | 13.43 | 38,357 | 15.61 | 2.44 | 18 |
| 22 | 27-Feb | 665.10 | 665.45 | 642.75 | 646.45 | 648.39 | -1.34 | 2,436.91 | 21,658 | 6.62 | 18,011 | 7.33 | 1.17 | 9 |
| 23 | 26-Feb | 650.00 | 662.95 | 650.00 | 655.25 | 655.58 | 0.69 | 2,470.09 | 5,723 | 1.75 | 4,067 | 1.66 | 0.27 | 2 |
| 24 | 25-Feb | 655.20 | 658.05 | 647.25 | 650.75 | 652.03 | -0.68 | 2,453.12 | 8,790 | 2.69 | 7,569 | 3.08 | 0.49 | 4 |
| 25 | 24-Feb | 650.05 | 664.50 | 650.05 | 655.20 | 658.40 | -0.27 | 2,469.90 | 7,508 | 2.29 | 4,534 | 1.85 | 0.30 | 2 |
| 26 | 23-Feb | 670.00 | 674.00 | 650.05 | 657.00 | 663.43 | -1.40 | 2,476.00 | 11,450 | 3.50 | 8,427 | 3.43 | 0.56 | 4 |
| 27 | 20-Feb | 673.00 | 677.70 | 663.00 | 666.35 | 670.70 | -0.98 | 2,511.93 | 5,021 | 1.53 | 3,006 | 1.22 | 0.20 | 1 |
| 28 | 19-Feb | 666.55 | 679.95 | 662.00 | 672.95 | 667.66 | 1.43 | 2,536.81 | 10,392 | 3.18 | 7,810 | 3.18 | 0.52 | 4 |
| 29 | 18-Feb | 662.80 | 664.60 | 654.35 | 663.45 | 660.68 | 0.10 | 2,501.00 | 6,185 | 1.89 | 2,581 | 1.05 | 0.17 | 1 |
| 30 | 17-Feb | 655.00 | 672.00 | 655.00 | 662.80 | 664.32 | 0.40 | 2,498.55 | 9,803 | 3.00 | 4,861 | 1.98 | 0.32 | 2 |
| 31 | 16-Feb | 681.10 | 689.00 | 643.50 | 660.15 | 659.46 | -1.62 | 2,488.56 | 39,695 | 12.13 | 24,132 | 9.82 | 1.59 | 12 |
| 32 | 13-Feb | 640.40 | 742.00 | 633.00 | 671.05 | 688.10 | 2.12 | 2,529.65 | 132,383 | 40.45 | 53,642 | 21.83 | 3.69 | 26 |
| 33 | 12-Feb | 664.00 | 669.85 | 652.00 | 657.10 | 659.67 | -1.15 | 2,477.06 | 7,965 | 2.43 | 4,925 | 2.00 | 0.32 | 2 |
| 34 | 11-Feb | 668.95 | 675.00 | 651.00 | 664.75 | 666.94 | -0.37 | 2,505.90 | 12,652 | 3.87 | 7,595 | 3.09 | 0.51 | 4 |
| 35 | 10-Feb | 639.90 | 675.90 | 638.10 | 667.20 | 661.96 | 4.70 | 2,515.13 | 12,114 | 3.70 | 6,798 | 2.77 | 0.45 | 3 |
| 36 | 09-Feb | 619.65 | 639.90 | 619.65 | 637.25 | 633.00 | 1.98 | 2,402.23 | 6,062 | 1.85 | 3,033 | 1.23 | 0.00 | 1 |
| 37 | 06-Feb | 617.80 | 632.90 | 607.30 | 624.90 | 619.90 | 1.85 | 2,355.68 | 14,677 | 4.48 | 8,633 | 3.51 | 0.54 | 4 |
| 38 | 05-Feb | 623.00 | 623.20 | 607.20 | 613.55 | 612.62 | -0.62 | 2,312.89 | 4,794 | 1.46 | 2,976 | 1.21 | 0.18 | 1 |
| 39 | 04-Feb | 619.95 | 623.80 | 605.10 | 617.40 | 612.52 | 0.76 | 2,327.40 | 45,265 | 13.83 | 38,966 | 15.86 | 2.39 | 17 |
| 40 | 03-Feb | 632.00 | 635.25 | 604.10 | 612.75 | 617.27 | -2.02 | 2,309.87 | 27,346 | 8.36 | 15,770 | 6.42 | 0.97 | 7 |
| 41 | 02-Feb | 617.90 | 634.00 | 614.05 | 625.40 | 620.61 | 1.99 | 2,357.56 | 8,139 | 2.49 | 6,424 | 2.61 | 0.40 | 3 |
| 42 | 01-Feb | 629.95 | 629.95 | 610.00 | 613.20 | 619.12 | -1.75 | 2,311.57 | 3,583 | 1.09 | 2,474 | 1.01 | 0.15 | 1 |
| 43 | 30-Jan | 627.70 | 629.50 | 615.60 | 624.15 | 622.37 | -0.87 | 2,352.85 | 12,668 | 3.87 | 9,718 | 3.96 | 0.60 | 4 |
| 44 | 29-Jan | 611.40 | 635.95 | 610.00 | 629.60 | 618.89 | 2.98 | 2,373.39 | 19,169 | 5.86 | 13,428 | 5.47 | 0.83 | 6 |
| 45 | 28-Jan | 632.00 | 634.05 | 606.50 | 611.40 | 621.86 | -2.41 | 2,304.79 | 25,346 | 7.74 | 15,543 | 6.33 | 0.97 | 7 |
| 46 | 27-Jan | 627.90 | 639.00 | 609.10 | 626.50 | 617.81 | 0.40 | 2,361.71 | 12,226 | 3.74 | 8,304 | 3.38 | 0.51 | 4 |
| 47 | 23-Jan | 631.55 | 631.55 | 615.15 | 624.00 | 621.24 | 0.07 | 2,352.00 | 8,678 | 2.65 | 4,771 | 1.94 | 0.30 | 2 |
| 48 | 22-Jan | 605.00 | 629.00 | 605.00 | 623.55 | 619.25 | 2.94 | 2,350.59 | 7,415 | 2.27 | 4,309 | 1.75 | 0.27 | 2 |
| 49 | 21-Jan | 629.00 | 629.40 | 601.55 | 605.75 | 612.27 | -2.05 | 2,283.49 | 25,109 | 7.67 | 15,191 | 6.18 | 0.93 | 7 |
| 50 | 20-Jan | 654.75 | 654.75 | 615.00 | 618.45 | 630.13 | -5.07 | 2,331.36 | 29,398 | 8.98 | 20,481 | 8.34 | 1.29 | 9 |
| 51 | 19-Jan | 672.30 | 681.95 | 648.15 | 651.45 | 656.19 | -4.35 | 2,455.76 | 31,948 | 9.76 | 24,281 | 9.88 | 1.59 | 11 |
| 52 | 16-Jan | 670.95 | 691.35 | 670.95 | 681.10 | 683.66 | 1.51 | 2,567.53 | 36,079 | 11.02 | 28,784 | 11.72 | 1.97 | 13 |
| 53 | 14-Jan | 672.00 | 682.00 | 664.55 | 670.95 | 673.60 | -0.27 | 2,529.27 | 13,450 | 4.11 | 9,606 | 3.91 | 0.65 | 4 |
| 54 | 13-Jan | 686.00 | 694.05 | 665.00 | 672.80 | 680.84 | -1.79 | 2,536.24 | 19,277 | 5.89 | 15,069 | 6.13 | 1.03 | 7 |
| 55 | 12-Jan | 680.00 | 688.45 | 678.10 | 685.05 | 684.32 | -0.04 | 2,582.42 | 5,284 | 1.61 | 4,177 | 1.70 | 0.29 | 2 |
| 56 | 09-Jan | 693.00 | 693.10 | 669.30 | 685.30 | 683.93 | -0.42 | 2,583.37 | 18,366 | 5.61 | 14,994 | 6.10 | 1.03 | 7 |
| 57 | 08-Jan | 687.85 | 696.45 | 685.50 | 688.20 | 690.58 | -0.95 | 2,594.30 | 3,272 | 1.00 | 2,456 | 1.00 | 0.17 | 1 |
| 58 | 07-Jan | 706.85 | 706.85 | 692.30 | 694.80 | 698.29 | -1.34 | 2,619.18 | 3,378 | 1.03 | 2,494 | 1.02 | 0.17 | 1 |
| 59 | 06-Jan | 708.90 | 714.65 | 701.00 | 704.25 | 706.50 | -0.16 | 2,654.80 | 4,550 | 1.39 | 3,137 | 1.28 | 0.22 | 1 |
| 60 | 05-Jan | 720.05 | 725.10 | 698.55 | 705.35 | 709.66 | -2.74 | 2,658.95 | 11,618 | 3.55 | 6,837 | 2.78 | 0.49 | 3 |
| 61 | 02-Jan | 729.90 | 729.95 | 716.05 | 725.20 | 724.84 | 0.17 | 2,733.78 | 13,535 | 4.14 | 10,681 | 4.35 | 0.77 | 5 |
| 62 | 01-Jan | 689.60 | 746.00 | 689.60 | 723.95 | 717.56 | 5.29 | 2,729.06 | 25,815 | 7.89 | 15,785 | 6.42 | 1.13 | 7 |
| 63 | 31-Dec | 691.65 | 693.95 | 685.00 | 687.55 | 688.50 | 0.22 | 2,591.85 | 5,819 | 1.78 | 3,892 | 1.58 | 0.27 | 2 |
| 64 | 30-Dec | 692.00 | 695.40 | 682.00 | 686.05 | 688.21 | 0.07 | 2,586.19 | 9,859 | 3.01 | 6,389 | 2.60 | 0.44 | 3 |
| 65 | 29-Dec | 692.05 | 692.05 | 684.95 | 685.60 | 687.12 | -0.93 | 2,584.50 | 10,665 | 3.26 | 8,216 | 3.34 | 0.56 | 4 |
| 66 | 26-Dec | 701.95 | 701.95 | 685.20 | 692.05 | 690.79 | -0.43 | 2,608.81 | 13,770 | 4.21 | 9,433 | 3.84 | 0.65 | 4 |
| 67 | 24-Dec | 684.55 | 705.40 | 684.55 | 695.05 | 699.22 | 0.52 | 2,620.12 | 20,500 | 6.26 | 16,311 | 6.64 | 1.14 | 7 |
Similar Stocks: AWL MARICO PATANJALI BCLIND GOKUL GOKULAGRO KRITINUT MKPL NKIND ROML SRPL KNAGRI RBS RCDL SUNDROP