| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 165.4 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 18-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 5 | Low52 Price: 67.03 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 22,003,200 | Low52 Date: 04-Mar-2025 | SHP: 74.61 / 0.0 / 0.0 / 25.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 108.29 / 67.03 | Month: 88.5 / 67.03 | Week: 83.0 / 71.0 | Day: 77.64 / 74.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 76.26 | 76.26 | 73.00 | 73.97 | 73.72 | -3.42 | 162.76 | 12,693 | 4.75 | 8,585 | 8,585.00 | 0.06 | 0.15 |
| 2 | 03-Apr | 74.60 | 77.64 | 74.60 | 76.59 | 76.69 | 2.71 | 168.52 | 13,177 | 4.93 | 8,171 | 8,171.00 | 0.06 | 0.15 |
| 3 | 02-Apr | 74.02 | 75.76 | 72.00 | 74.57 | 74.47 | 0.35 | 164.08 | 8,623 | 3.22 | 5,627 | 5,627.00 | 0.04 | 0.10 |
| 4 | 01-Apr | 71.31 | 74.90 | 70.68 | 74.31 | 73.20 | 4.16 | 163.51 | 8,433 | 3.15 | 4,926 | 4,926.00 | 0.04 | 0.09 |
| 5 | 28-Mar | 75.39 | 75.39 | 71.00 | 71.34 | 72.75 | -2.47 | 156.97 | 19,790 | 7.40 | 11,794 | 11,794.00 | 0.09 | 0.21 |
| 6 | 27-Mar | 75.50 | 76.38 | 72.00 | 73.15 | 73.95 | -2.45 | 160.95 | 29,685 | 11.10 | 17,954 | 17,954.00 | 0.13 | 0.32 |
| 7 | 26-Mar | 78.01 | 79.51 | 74.64 | 74.99 | 76.43 | -3.71 | 165.00 | 23,986 | 8.97 | 17,247 | 17,247.00 | 0.13 | 0.31 |
| 8 | 25-Mar | 78.10 | 83.00 | 77.50 | 77.88 | 79.91 | -1.94 | 171.36 | 22,829 | 8.53 | 16,781 | 16,781.00 | 0.13 | 0.30 |
| 9 | 24-Mar | 81.90 | 82.30 | 78.95 | 79.42 | 80.30 | -1.06 | 174.75 | 14,906 | 5.57 | 0 | 0.00 | 0.00 | 0.27 |
| 10 | 21-Mar | 78.83 | 81.50 | 78.60 | 80.27 | 80.18 | 1.83 | 176.62 | 10,965 | 4.10 | 0 | 0.00 | 0.00 | 0.20 |
| 11 | 20-Mar | 81.00 | 81.50 | 78.15 | 78.83 | 80.69 | -2.35 | 173.45 | 11,692 | 4.37 | 0 | 0.00 | 0.00 | 0.21 |
| 12 | 19-Mar | 80.00 | 82.00 | 76.00 | 80.73 | 78.79 | 1.36 | 177.63 | 18,902 | 7.07 | 0 | 0.00 | 0.00 | 0.34 |
| 13 | 18-Mar | 81.00 | 83.00 | 78.25 | 79.65 | 79.72 | -1.30 | 175.26 | 11,268 | 4.21 | 0 | 0.00 | 0.00 | 0.20 |
| 14 | 17-Mar | 88.50 | 88.50 | 80.07 | 80.70 | 82.62 | -4.26 | 177.57 | 7,924 | 2.96 | 0 | 0.00 | 0.00 | 0.14 |
| 15 | 13-Mar | 82.00 | 85.20 | 81.36 | 84.29 | 83.58 | 3.60 | 185.46 | 10,655 | 3.98 | 0 | 0.00 | 0.00 | 0.19 |
| 16 | 12-Mar | 79.70 | 81.37 | 76.13 | 81.36 | 80.78 | 4.98 | 179.02 | 31,077 | 11.62 | 0 | 0.00 | 0.00 | 0.56 |
| 17 | 11-Mar | 78.00 | 79.90 | 76.00 | 77.50 | 77.51 | -2.23 | 170.52 | 13,152 | 4.92 | 0 | 0.00 | 0.00 | 0.24 |
| 18 | 10-Mar | 78.19 | 82.09 | 78.19 | 79.27 | 80.56 | 1.38 | 174.42 | 7,355 | 2.75 | 0 | 0.00 | 0.00 | 0.13 |
| 19 | 07-Mar | 77.00 | 78.19 | 75.00 | 78.19 | 77.86 | 5.00 | 172.04 | 8,579 | 3.21 | 0 | 0.00 | 0.00 | 0.15 |
| 20 | 06-Mar | 71.01 | 74.47 | 71.01 | 74.47 | 73.98 | 4.99 | 163.86 | 7,356 | 2.75 | 0 | 0.00 | 0.00 | 0.13 |
| 21 | 05-Mar | 68.99 | 70.98 | 68.99 | 70.93 | 70.33 | 4.93 | 156.07 | 2,674 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 22 | 04-Mar | 67.20 | 72.40 | 67.03 | 67.60 | 68.45 | -4.20 | 148.74 | 12,375 | 4.63 | 0 | 0.00 | 0.00 | 0.22 |
| 23 | 03-Mar | 74.15 | 75.25 | 70.49 | 70.56 | 71.37 | -4.91 | 155.25 | 6,425 | 2.40 | 0 | 0.00 | 0.00 | 0.12 |
| 24 | 28-Feb | 76.49 | 78.94 | 73.01 | 74.20 | 74.90 | -2.99 | 163.26 | 5,055 | 1.89 | 0 | 0.00 | 0.00 | 0.09 |
| 25 | 27-Feb | 76.45 | 79.99 | 76.45 | 76.49 | 77.90 | -2.04 | 168.30 | 1,693 | 0.63 | 0 | 0.00 | 0.00 | 0.03 |
| 26 | 25-Feb | 80.00 | 81.38 | 78.01 | 78.08 | 78.84 | -2.12 | 171.80 | 4,283 | 1.60 | 0 | 0.00 | 0.00 | 0.08 |
| 27 | 24-Feb | 84.99 | 84.99 | 79.50 | 79.77 | 80.26 | -2.45 | 175.52 | 3,567 | 1.33 | 0 | 0.00 | 0.00 | 0.06 |
| 28 | 21-Feb | 81.40 | 82.00 | 80.01 | 81.77 | 81.58 | 1.54 | 179.92 | 2,920 | 1.09 | 0 | 0.00 | 0.00 | 0.05 |
| 29 | 20-Feb | 78.51 | 80.60 | 78.51 | 80.53 | 80.40 | 2.57 | 177.19 | 2,681 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 30 | 19-Feb | 75.40 | 80.00 | 75.40 | 78.51 | 78.96 | 2.35 | 172.75 | 7,759 | 2.90 | 0 | 0.00 | 0.00 | 0.14 |
| 31 | 18-Feb | 82.00 | 82.00 | 76.50 | 76.71 | 77.13 | -3.30 | 168.79 | 3,333 | 1.25 | 0 | 0.00 | 0.00 | 0.06 |
| 32 | 17-Feb | 80.21 | 80.21 | 77.56 | 79.33 | 78.50 | -2.84 | 174.55 | 7,234 | 2.70 | 0 | 0.00 | 0.00 | 0.13 |
| 33 | 14-Feb | 80.00 | 83.90 | 79.60 | 81.65 | 80.36 | -0.79 | 179.66 | 4,517 | 1.69 | 0 | 0.00 | 0.00 | 0.08 |
| 34 | 13-Feb | 82.35 | 84.38 | 81.51 | 82.30 | 82.79 | 0.46 | 181.09 | 3,913 | 1.46 | 0 | 0.00 | 0.00 | 0.07 |
| 35 | 12-Feb | 86.65 | 86.65 | 81.51 | 81.92 | 82.09 | -4.52 | 180.25 | 7,318 | 2.74 | 0 | 0.00 | 0.00 | 0.13 |
| 36 | 11-Feb | 84.99 | 87.50 | 81.00 | 85.80 | 83.23 | 0.88 | 188.79 | 2,372 | 0.89 | 0 | 0.00 | 0.00 | 0.04 |
| 37 | 10-Feb | 87.50 | 87.69 | 82.50 | 85.05 | 84.21 | -2.02 | 187.14 | 1,300 | 0.49 | 0 | 0.00 | 0.00 | 0.02 |
| 38 | 07-Feb | 89.95 | 90.00 | 86.21 | 86.80 | 87.91 | -1.45 | 190.99 | 3,030 | 1.13 | 0 | 0.00 | 0.00 | 0.05 |
| 39 | 06-Feb | 90.00 | 90.00 | 87.05 | 88.08 | 88.76 | -1.54 | 193.80 | 3,925 | 1.47 | 0 | 0.00 | 0.00 | 0.07 |
| 40 | 05-Feb | 89.95 | 89.95 | 87.50 | 89.46 | 88.85 | 1.52 | 196.84 | 1,729 | 0.65 | 0 | 0.00 | 0.00 | 0.03 |
| 41 | 04-Feb | 89.00 | 90.00 | 88.00 | 88.12 | 88.68 | -1.00 | 193.89 | 2,355 | 0.88 | 0 | 0.00 | 0.00 | 0.04 |
| 42 | 03-Feb | 89.07 | 90.00 | 87.00 | 89.01 | 88.94 | -0.07 | 195.85 | 1,920 | 0.72 | 0 | 0.00 | 0.00 | 0.03 |
| 43 | 01-Feb | 93.00 | 93.00 | 89.00 | 89.07 | 90.04 | -0.02 | 195.98 | 1,272 | 0.48 | 0 | 0.00 | 0.00 | 0.02 |
| 44 | 31-Jan | 92.70 | 92.70 | 87.00 | 89.09 | 89.70 | 0.32 | 196.03 | 4,433 | 1.66 | 0 | 0.00 | 0.00 | 0.08 |
| 45 | 30-Jan | 87.82 | 89.49 | 86.21 | 88.81 | 88.27 | 3.15 | 195.41 | 4,492 | 1.68 | 0 | 0.00 | 0.00 | 0.08 |
| 46 | 29-Jan | 82.10 | 86.10 | 82.00 | 86.10 | 84.85 | 5.00 | 189.45 | 3,611 | 1.35 | 0 | 0.00 | 0.00 | 0.06 |
| 47 | 28-Jan | 80.00 | 86.10 | 80.00 | 82.00 | 82.20 | -2.07 | 180.00 | 7,169 | 2.68 | 0 | 0.00 | 0.00 | 0.13 |
| 48 | 27-Jan | 89.85 | 89.85 | 83.73 | 83.73 | 84.56 | -5.00 | 184.23 | 9,185 | 3.43 | 0 | 0.00 | 0.00 | 0.16 |
| 49 | 24-Jan | 89.70 | 90.50 | 88.05 | 88.14 | 88.79 | -1.83 | 193.94 | 5,268 | 1.97 | 0 | 0.00 | 0.00 | 0.09 |
| 50 | 23-Jan | 90.00 | 91.90 | 87.04 | 89.78 | 89.59 | -2.06 | 197.54 | 18,035 | 6.74 | 0 | 0.00 | 0.00 | 0.32 |
| 51 | 22-Jan | 91.55 | 92.40 | 90.00 | 91.63 | 90.71 | -0.94 | 201.62 | 4,300 | 1.61 | 0 | 0.00 | 0.00 | 0.08 |
| 52 | 21-Jan | 94.00 | 94.00 | 91.02 | 92.49 | 92.07 | -1.03 | 203.51 | 4,683 | 1.75 | 0 | 0.00 | 0.00 | 0.08 |
| 53 | 20-Jan | 94.99 | 94.99 | 91.51 | 93.44 | 92.98 | 0.12 | 205.60 | 8,936 | 3.34 | 0 | 0.00 | 0.00 | 0.16 |
| 54 | 17-Jan | 91.30 | 95.00 | 91.10 | 93.33 | 93.95 | 2.39 | 205.36 | 5,187 | 1.94 | 0 | 0.00 | 0.00 | 0.09 |
| 55 | 16-Jan | 92.60 | 95.00 | 91.00 | 91.10 | 93.02 | -0.66 | 200.45 | 5,914 | 2.21 | 0 | 0.00 | 0.00 | 0.11 |
| 56 | 15-Jan | 95.00 | 95.00 | 91.00 | 91.70 | 92.45 | -1.34 | 201.77 | 4,557 | 1.70 | 0 | 0.00 | 0.00 | 0.08 |
| 57 | 14-Jan | 90.00 | 93.25 | 90.00 | 92.93 | 91.88 | 4.43 | 204.48 | 6,246 | 2.33 | 0 | 0.00 | 0.00 | 0.11 |
| 58 | 13-Jan | 91.65 | 92.99 | 88.80 | 88.81 | 89.96 | -5.26 | 195.41 | 8,012 | 3.00 | 0 | 0.00 | 0.00 | 0.14 |
| 59 | 10-Jan | 97.60 | 97.60 | 92.48 | 93.48 | 93.49 | -4.14 | 205.69 | 14,970 | 5.60 | 0 | 0.00 | 0.00 | 0.27 |
| 60 | 09-Jan | 103.00 | 103.00 | 96.55 | 97.35 | 98.41 | -3.60 | 214.20 | 12,359 | 4.62 | 0 | 0.00 | 0.00 | 0.22 |
| 61 | 08-Jan | 105.00 | 105.00 | 100.00 | 100.85 | 101.49 | -3.24 | 221.90 | 12,461 | 4.66 | 0 | 0.00 | 0.00 | 0.22 |
| 62 | 07-Jan | 102.90 | 104.40 | 100.00 | 104.12 | 103.07 | 2.73 | 229.10 | 11,248 | 4.20 | 0 | 0.00 | 0.00 | 0.20 |
| 63 | 06-Jan | 103.10 | 105.99 | 100.01 | 101.28 | 101.38 | -3.95 | 222.85 | 14,437 | 5.40 | 0 | 0.00 | 0.00 | 0.26 |
| 64 | 03-Jan | 103.85 | 106.00 | 100.45 | 105.28 | 103.01 | 3.22 | 231.65 | 23,025 | 8.61 | 0 | 0.00 | 0.00 | 0.41 |
| 65 | 02-Jan | 100.00 | 104.64 | 100.00 | 101.89 | 102.21 | -1.06 | 224.19 | 15,195 | 5.68 | 0 | 0.00 | 0.00 | 0.27 |
| 66 | 01-Jan | 108.29 | 108.29 | 102.87 | 102.97 | 103.20 | -5.17 | 226.57 | 41,565 | 15.54 | 0 | 0.00 | 0.00 | 0.74 |
| 67 | 31-Dec | 111.50 | 111.50 | 108.29 | 108.29 | 108.45 | -5.26 | 238.27 | 10,793 | 4.03 | 0 | 0.00 | 0.00 | 0.19 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND