| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 549.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 310.2 | Barrier: -; Drift%: - |
| Basic Industry: Other Agricultural Products | Total Equity: 85,752,591 | Low52 Date: 27-Jan-2026 | SHP: 70.55 / 0.93 / 7.28 / 21.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 449.0 / 384.0 | Week: 414.0 / 387.0 | Day: 418.0 / 399.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 409.00 | 418.00 | 399.00 | 414.20 | 409.80 | 0.84 | 3,551.87 | 108,018 | 2.03 | 35,378 | 1.28 | 1.45 | 19 |
| 2 | 01-Apr | 414.00 | 417.60 | 408.00 | 410.75 | 412.87 | 1.82 | 3,522.29 | 120,490 | 2.26 | 63,659 | 2.29 | 2.63 | 35 |
| 3 | 30-Mar | 385.05 | 412.00 | 381.85 | 403.40 | 400.91 | 3.57 | 3,459.26 | 231,157 | 4.34 | 109,980 | 3.96 | 4.41 | 60 |
| 4 | 27-Mar | 404.95 | 408.95 | 381.00 | 389.50 | 398.30 | -5.43 | 3,340.06 | 160,426 | 3.01 | 104,528 | 3.77 | 4.16 | 57 |
| 5 | 25-Mar | 401.80 | 415.55 | 398.35 | 411.85 | 406.27 | 3.30 | 3,531.72 | 313,564 | 5.89 | 222,975 | 8.04 | 9.06 | 122 |
| 6 | 24-Mar | 395.50 | 401.80 | 382.05 | 398.70 | 391.79 | 3.61 | 3,418.96 | 105,803 | 1.99 | 49,004 | 1.77 | 1.92 | 27 |
| 7 | 23-Mar | 409.00 | 409.90 | 372.90 | 384.80 | 385.66 | -5.97 | 3,299.76 | 504,610 | 9.48 | 318,921 | 11.49 | 12.30 | 175 |
| 8 | 20-Mar | 398.00 | 418.00 | 397.75 | 409.25 | 410.53 | 3.14 | 3,509.42 | 389,049 | 7.31 | 245,034 | 8.83 | 10.06 | 134 |
| 9 | 19-Mar | 385.00 | 400.00 | 381.00 | 396.80 | 394.41 | 2.25 | 3,402.66 | 220,763 | 4.15 | 111,317 | 4.01 | 4.39 | 61 |
| 10 | 18-Mar | 389.85 | 391.00 | 380.75 | 388.05 | 387.05 | 0.78 | 3,327.63 | 96,107 | 1.81 | 69,655 | 2.51 | 2.70 | 38 |
| 11 | 17-Mar | 378.25 | 386.45 | 370.25 | 385.05 | 379.17 | 2.61 | 3,301.90 | 418,979 | 7.87 | 171,050 | 6.17 | 6.49 | 94 |
| 12 | 16-Mar | 390.65 | 393.75 | 370.80 | 375.25 | 381.18 | -3.67 | 3,217.87 | 348,128 | 6.54 | 207,945 | 7.49 | 7.93 | 114 |
| 13 | 13-Mar | 402.60 | 402.60 | 375.00 | 389.55 | 387.74 | -3.24 | 3,340.49 | 117,567 | 2.21 | 50,553 | 1.82 | 1.96 | 28 |
| 14 | 12-Mar | 390.60 | 404.90 | 382.00 | 402.60 | 395.68 | 3.59 | 3,452.40 | 139,488 | 2.62 | 72,662 | 2.62 | 2.88 | 40 |
| 15 | 11-Mar | 375.00 | 396.90 | 373.10 | 388.65 | 385.36 | 3.99 | 3,332.77 | 216,443 | 4.07 | 121,485 | 4.38 | 4.68 | 67 |
| 16 | 10-Mar | 375.00 | 386.95 | 372.05 | 373.75 | 376.84 | 0.69 | 3,205.00 | 130,417 | 2.45 | 76,680 | 2.76 | 2.89 | 42 |
| 17 | 09-Mar | 362.00 | 376.50 | 357.00 | 371.20 | 366.92 | 1.12 | 3,183.14 | 127,964 | 2.40 | 57,701 | 2.08 | 2.12 | 32 |
| 18 | 06-Mar | 372.00 | 377.00 | 364.05 | 367.10 | 371.61 | -2.13 | 3,147.98 | 53,236 | 1.00 | 29,247 | 1.05 | 1.09 | 16 |
| 19 | 05-Mar | 380.00 | 384.75 | 369.10 | 375.10 | 377.23 | -0.33 | 3,216.58 | 85,008 | 1.60 | 48,339 | 1.74 | 1.82 | 27 |
| 20 | 04-Mar | 368.05 | 381.00 | 367.20 | 376.35 | 375.61 | -0.09 | 3,227.30 | 137,110 | 2.58 | 79,225 | 2.86 | 2.98 | 43 |
| 21 | 02-Mar | 389.00 | 397.40 | 370.00 | 376.70 | 384.89 | -6.15 | 3,230.30 | 139,413 | 2.62 | 78,717 | 2.84 | 3.03 | 43 |
| 22 | 27-Feb | 403.50 | 406.00 | 396.60 | 401.40 | 400.94 | -0.47 | 3,442.11 | 53,461 | 1.00 | 27,860 | 1.00 | 1.12 | 15 |
| 23 | 26-Feb | 404.10 | 410.35 | 394.55 | 403.30 | 404.10 | -1.09 | 3,458.40 | 206,129 | 3.87 | 52,036 | 1.88 | 2.10 | 29 |
| 24 | 25-Feb | 410.30 | 414.00 | 405.70 | 407.75 | 409.97 | -0.84 | 3,496.56 | 58,538 | 1.10 | 31,430 | 1.13 | 1.29 | 17 |
| 25 | 24-Feb | 405.50 | 413.80 | 403.70 | 411.20 | 408.62 | 0.49 | 3,526.15 | 56,055 | 1.05 | 30,766 | 1.11 | 1.26 | 17 |
| 26 | 23-Feb | 409.00 | 413.75 | 387.00 | 409.20 | 401.53 | -0.05 | 3,509.00 | 227,604 | 4.28 | 115,531 | 4.16 | 4.64 | 63 |
| 27 | 20-Feb | 414.25 | 422.00 | 405.00 | 409.40 | 414.46 | -1.17 | 3,510.71 | 73,923 | 1.39 | 29,848 | 1.08 | 1.24 | 16 |
| 28 | 19-Feb | 431.00 | 432.00 | 413.50 | 414.25 | 420.59 | -3.29 | 3,552.30 | 120,023 | 2.25 | 74,696 | 2.69 | 3.14 | 41 |
| 29 | 18-Feb | 409.00 | 430.25 | 407.20 | 428.35 | 421.51 | 4.59 | 3,673.21 | 157,539 | 2.96 | 79,678 | 2.87 | 3.36 | 44 |
| 30 | 17-Feb | 411.40 | 415.45 | 405.70 | 409.55 | 410.04 | -0.74 | 3,512.00 | 99,869 | 1.88 | 61,860 | 2.23 | 2.54 | 34 |
| 31 | 16-Feb | 420.60 | 424.70 | 404.70 | 412.60 | 416.56 | -1.69 | 3,538.15 | 224,045 | 4.21 | 152,997 | 5.51 | 6.37 | 84 |
| 32 | 13-Feb | 434.55 | 435.20 | 413.00 | 419.70 | 425.51 | -3.48 | 3,599.04 | 160,442 | 3.01 | 73,296 | 2.64 | 3.12 | 40 |
| 33 | 12-Feb | 435.30 | 442.20 | 426.60 | 434.85 | 434.93 | -0.44 | 3,728.95 | 132,539 | 2.49 | 60,931 | 2.20 | 2.65 | 33 |
| 34 | 11-Feb | 442.60 | 450.80 | 435.10 | 436.75 | 442.00 | -1.62 | 3,745.24 | 136,339 | 2.56 | 62,635 | 2.26 | 2.00 | 34 |
| 35 | 10-Feb | 435.70 | 446.20 | 431.80 | 443.95 | 441.00 | 1.89 | 3,806.99 | 236,200 | 4.44 | 132,019 | 4.76 | 5.00 | 72 |
| 36 | 09-Feb | 434.05 | 443.00 | 427.00 | 435.70 | 436.48 | 2.21 | 3,736.24 | 342,214 | 6.43 | 137,819 | 4.97 | 6.02 | 76 |
| 37 | 06-Feb | 405.00 | 445.35 | 403.00 | 426.30 | 415.81 | 4.51 | 3,655.63 | 819,800 | 15.40 | 435,149 | 15.68 | 18.09 | 249 |
| 38 | 05-Feb | 385.75 | 410.00 | 377.55 | 407.90 | 398.86 | 6.58 | 3,497.85 | 371,576 | 6.98 | 198,152 | 7.14 | 7.90 | 114 |
| 39 | 04-Feb | 386.55 | 396.75 | 364.05 | 382.70 | 379.22 | -4.95 | 3,281.75 | 756,508 | 14.21 | 283,224 | 10.21 | 10.74 | 162 |
| 40 | 03-Feb | 398.00 | 412.90 | 391.95 | 402.65 | 402.30 | 5.16 | 3,452.83 | 566,209 | 10.64 | 357,762 | 12.89 | 14.39 | 205 |
| 41 | 02-Feb | 374.25 | 387.00 | 362.20 | 382.90 | 374.85 | 1.26 | 3,283.47 | 132,204 | 2.48 | 58,983 | 2.13 | 2.21 | 34 |
| 42 | 01-Feb | 381.85 | 390.00 | 364.90 | 378.15 | 382.06 | -0.97 | 3,242.73 | 99,254 | 1.86 | 43,165 | 1.56 | 1.65 | 25 |
| 43 | 30-Jan | 378.40 | 385.15 | 367.75 | 381.85 | 379.51 | 0.91 | 3,274.46 | 258,904 | 4.86 | 169,003 | 6.09 | 6.41 | 97 |
| 44 | 29-Jan | 355.00 | 382.70 | 350.05 | 378.40 | 365.85 | 6.91 | 3,244.88 | 196,579 | 3.69 | 112,758 | 4.06 | 4.13 | 65 |
| 45 | 28-Jan | 337.90 | 358.60 | 333.20 | 353.95 | 348.75 | 6.23 | 3,035.21 | 187,682 | 3.53 | 102,005 | 3.68 | 3.56 | 58 |
| 46 | 27-Jan | 319.95 | 333.90 | 310.20 | 333.20 | 322.19 | 4.24 | 2,857.28 | 209,489 | 3.94 | 103,003 | 3.71 | 3.32 | 59 |
| 47 | 23-Jan | 346.00 | 346.00 | 318.05 | 319.65 | 327.13 | -6.38 | 2,741.08 | 230,869 | 4.34 | 129,890 | 4.68 | 4.25 | 74 |
| 48 | 22-Jan | 340.95 | 345.40 | 336.00 | 341.45 | 340.79 | 1.26 | 2,928.02 | 69,261 | 1.30 | 36,418 | 1.31 | 1.24 | 21 |
| 49 | 21-Jan | 348.00 | 353.75 | 335.00 | 337.20 | 341.93 | -4.22 | 2,891.58 | 193,377 | 3.63 | 118,492 | 4.27 | 4.05 | 68 |
| 50 | 20-Jan | 368.00 | 368.00 | 345.60 | 352.05 | 359.01 | -4.80 | 3,018.92 | 111,064 | 2.09 | 69,766 | 2.51 | 2.50 | 40 |
| 51 | 19-Jan | 368.05 | 374.05 | 366.10 | 369.80 | 369.20 | -0.46 | 3,171.13 | 65,930 | 1.24 | 43,486 | 1.57 | 1.61 | 25 |
| 52 | 16-Jan | 366.55 | 377.75 | 366.55 | 371.50 | 372.13 | 1.35 | 3,185.71 | 62,297 | 1.17 | 30,147 | 1.09 | 1.12 | 17 |
| 53 | 14-Jan | 370.15 | 373.45 | 363.30 | 366.55 | 368.86 | -0.97 | 3,143.26 | 112,847 | 2.12 | 74,753 | 2.69 | 2.76 | 43 |
| 54 | 13-Jan | 371.90 | 378.00 | 365.40 | 370.15 | 371.04 | -0.07 | 3,174.13 | 130,777 | 2.46 | 71,255 | 2.57 | 2.64 | 41 |
| 55 | 12-Jan | 380.95 | 381.15 | 363.55 | 370.40 | 369.95 | -2.20 | 3,176.28 | 188,095 | 3.53 | 112,554 | 4.06 | 4.16 | 65 |
| 56 | 09-Jan | 392.50 | 393.80 | 371.10 | 378.75 | 380.75 | -2.80 | 3,247.88 | 179,754 | 3.38 | 107,666 | 3.88 | 4.10 | 62 |
| 57 | 08-Jan | 400.20 | 402.30 | 387.05 | 389.65 | 394.09 | -2.70 | 3,341.35 | 146,501 | 2.75 | 109,021 | 3.93 | 4.30 | 63 |
| 58 | 07-Jan | 399.90 | 403.00 | 395.75 | 400.45 | 400.20 | 0.30 | 3,433.96 | 129,938 | 2.44 | 90,791 | 3.27 | 3.63 | 52 |
| 59 | 06-Jan | 400.95 | 404.00 | 396.40 | 399.25 | 400.09 | -0.08 | 3,423.67 | 126,280 | 2.37 | 77,835 | 2.81 | 3.11 | 45 |
| 60 | 05-Jan | 410.95 | 412.00 | 398.65 | 399.55 | 402.75 | -2.82 | 3,426.24 | 83,987 | 1.58 | 55,302 | 1.99 | 2.23 | 32 |
| 61 | 02-Jan | 399.95 | 417.45 | 397.50 | 411.15 | 410.53 | 2.71 | 3,525.72 | 256,525 | 4.82 | 135,384 | 4.88 | 5.56 | 78 |
| 62 | 01-Jan | 406.75 | 406.75 | 398.00 | 400.30 | 400.88 | -0.88 | 3,432.68 | 54,005 | 1.01 | 33,838 | 1.22 | 1.36 | 19 |
| 63 | 31-Dec | 390.00 | 407.40 | 390.00 | 403.85 | 402.21 | 1.96 | 3,463.12 | 100,400 | 1.89 | 52,012 | 1.87 | 2.09 | 30 |
| 64 | 30-Dec | 399.00 | 399.85 | 394.05 | 396.10 | 396.62 | -0.79 | 3,396.66 | 60,319 | 1.13 | 27,744 | 1.00 | 1.10 | 16 |
| 65 | 29-Dec | 399.00 | 404.10 | 396.30 | 399.25 | 400.50 | -0.86 | 3,423.67 | 136,802 | 2.57 | 76,934 | 2.77 | 3.08 | 44 |
| 66 | 26-Dec | 408.70 | 410.40 | 384.00 | 402.70 | 394.50 | -1.30 | 3,453.26 | 682,907 | 12.83 | 331,861 | 11.96 | 13.09 | 190 |
| 67 | 24-Dec | 405.15 | 420.95 | 405.15 | 408.00 | 412.38 | 0.70 | 3,498.00 | 140,820 | 2.65 | 49,080 | 1.77 | 2.02 | 28 |
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