| 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 / 25.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 108.29 / 67.03 | Month: 88.5 / 67.03 | Week: 80.0 / 75.14 | Day: 85.71 / 79.41 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 81.00 | 85.71 | 79.41 | 84.36 | 83.56 | 4.03 | 185.62 | 48,078 | 18.78 | 25,964 | 16.89 | 0.22 | 0.46 |
| 2 | 20-May | 80.61 | 82.76 | 79.20 | 81.09 | 81.26 | 0.95 | 178.42 | 46,363 | 18.11 | 24,360 | 15.85 | 0.20 | 0.44 |
| 3 | 19-May | 80.20 | 81.00 | 79.51 | 80.33 | 80.21 | 1.13 | 176.75 | 14,221 | 5.56 | 7,602 | 4.95 | 0.06 | 0.14 |
| 4 | 16-May | 77.15 | 80.00 | 77.15 | 79.43 | 79.50 | 1.18 | 174.77 | 26,502 | 10.35 | 16,838 | 10.96 | 0.13 | 0.30 |
| 5 | 15-May | 78.00 | 79.48 | 77.79 | 78.50 | 78.55 | 2.03 | 172.73 | 15,705 | 6.13 | 9,290 | 6.04 | 0.07 | 0.17 |
| 6 | 14-May | 78.50 | 78.98 | 76.10 | 76.94 | 77.38 | -0.01 | 169.29 | 10,922 | 4.27 | 6,606 | 4.30 | 0.05 | 0.12 |
| 7 | 13-May | 75.14 | 77.79 | 75.14 | 76.95 | 76.45 | 1.25 | 169.31 | 7,075 | 2.76 | 4,952 | 3.22 | 0.04 | 0.09 |
| 8 | 12-May | 79.89 | 79.89 | 75.22 | 76.00 | 77.23 | 2.99 | 167.00 | 10,955 | 4.28 | 5,824 | 3.79 | 0.04 | 0.10 |
| 9 | 09-May | 74.00 | 75.00 | 72.41 | 73.79 | 73.67 | -3.44 | 162.36 | 8,433 | 3.29 | 5,348 | 3.48 | 0.04 | 0.10 |
| 10 | 08-May | 76.99 | 78.39 | 75.86 | 76.42 | 76.97 | 0.74 | 168.15 | 5,735 | 2.24 | 3,128 | 2.04 | 0.02 | 0.06 |
| 11 | 07-May | 76.75 | 79.50 | 75.01 | 75.86 | 76.93 | -1.95 | 166.92 | 16,852 | 6.58 | 6,417 | 4.18 | 0.05 | 0.11 |
| 12 | 06-May | 79.90 | 81.00 | 76.58 | 77.37 | 79.09 | -1.76 | 170.24 | 26,485 | 10.35 | 16,535 | 10.76 | 0.13 | 0.30 |
| 13 | 05-May | 78.00 | 81.00 | 77.01 | 78.76 | 79.21 | 2.75 | 173.30 | 36,726 | 14.35 | 18,350 | 11.94 | 0.15 | 0.33 |
| 14 | 02-May | 76.00 | 77.98 | 75.99 | 76.65 | 76.66 | 1.05 | 168.65 | 3,031 | 1.18 | 2,008 | 1.31 | 0.02 | 0.04 |
| 15 | 30-Apr | 78.28 | 78.79 | 75.51 | 75.85 | 77.16 | -1.65 | 166.89 | 4,340 | 1.70 | 3,047 | 1.98 | 0.02 | 0.05 |
| 16 | 29-Apr | 78.55 | 80.10 | 76.33 | 77.12 | 78.02 | -3.20 | 169.69 | 8,693 | 3.40 | 4,041 | 2.63 | 0.03 | 0.07 |
| 17 | 28-Apr | 77.00 | 85.00 | 74.82 | 79.67 | 77.82 | 2.19 | 175.30 | 11,636 | 4.55 | 7,872 | 5.12 | 0.06 | 0.14 |
| 18 | 25-Apr | 80.40 | 82.00 | 76.05 | 77.96 | 77.97 | -2.54 | 171.54 | 10,031 | 3.92 | 5,706 | 3.71 | 0.04 | 0.10 |
| 19 | 24-Apr | 78.55 | 80.99 | 78.55 | 79.99 | 79.71 | -0.07 | 176.00 | 8,241 | 3.22 | 5,599 | 3.64 | 0.04 | 0.10 |
| 20 | 23-Apr | 81.94 | 81.94 | 78.30 | 80.05 | 80.01 | -0.09 | 176.14 | 10,415 | 4.07 | 7,687 | 5.00 | 0.06 | 0.14 |
| 21 | 22-Apr | 79.37 | 82.00 | 78.15 | 80.12 | 80.34 | 1.49 | 176.29 | 11,515 | 4.50 | 5,217 | 3.39 | 0.04 | 0.09 |
| 22 | 21-Apr | 76.77 | 80.00 | 76.77 | 78.94 | 78.93 | 2.83 | 173.69 | 12,453 | 4.86 | 10,506 | 6.84 | 0.08 | 0.19 |
| 23 | 17-Apr | 77.32 | 77.72 | 75.62 | 76.77 | 76.80 | -0.71 | 168.92 | 5,489 | 2.14 | 3,161 | 2.06 | 0.02 | 0.06 |
| 24 | 16-Apr | 75.69 | 78.59 | 75.69 | 77.32 | 77.01 | 1.44 | 170.13 | 5,426 | 2.12 | 3,639 | 2.37 | 0.03 | 0.07 |
| 25 | 15-Apr | 75.72 | 77.90 | 75.51 | 76.22 | 76.66 | 1.46 | 167.71 | 8,382 | 3.27 | 5,063 | 3.29 | 0.04 | 0.09 |
| 26 | 11-Apr | 75.07 | 75.99 | 72.92 | 75.12 | 75.01 | 1.87 | 165.29 | 5,233 | 2.04 | 2,647 | 1.72 | 0.02 | 0.05 |
| 27 | 09-Apr | 75.00 | 75.00 | 72.35 | 73.74 | 73.77 | -0.69 | 162.25 | 2,559 | 1.00 | 1,536 | 1.00 | 0.01 | 0.03 |
| 28 | 08-Apr | 71.00 | 75.00 | 70.98 | 74.25 | 73.93 | 0.61 | 163.37 | 5,630 | 2.20 | 3,416 | 2.22 | 0.03 | 0.06 |
| 29 | 07-Apr | 67.35 | 75.00 | 67.35 | 73.80 | 71.81 | -0.23 | 162.38 | 9,094 | 3.55 | 5,122 | 3.33 | 0.04 | 0.09 |
| 30 | 04-Apr | 76.26 | 76.26 | 73.00 | 73.97 | 73.72 | -3.42 | 162.76 | 12,693 | 4.96 | 8,585 | 5.59 | 0.06 | 0.15 |
| 31 | 03-Apr | 74.60 | 77.64 | 74.60 | 76.59 | 76.69 | 2.71 | 168.52 | 13,177 | 5.15 | 8,171 | 5.32 | 0.06 | 0.15 |
| 32 | 02-Apr | 74.02 | 75.76 | 72.00 | 74.57 | 74.47 | 0.35 | 164.08 | 8,623 | 3.37 | 5,627 | 3.66 | 0.04 | 0.10 |
| 33 | 01-Apr | 71.31 | 74.90 | 70.68 | 74.31 | 73.20 | 4.16 | 163.51 | 8,433 | 3.29 | 4,926 | 3.20 | 0.04 | 0.09 |
| 34 | 28-Mar | 75.39 | 75.39 | 71.00 | 71.34 | 72.75 | -2.47 | 156.97 | 19,790 | 7.73 | 11,794 | 7.67 | 0.09 | 0.21 |
| 35 | 27-Mar | 75.50 | 76.38 | 72.00 | 73.15 | 73.95 | -2.45 | 160.95 | 29,685 | 11.60 | 17,954 | 11.68 | 0.13 | 0.32 |
| 36 | 26-Mar | 78.01 | 79.51 | 74.64 | 74.99 | 76.43 | -3.71 | 165.00 | 23,986 | 9.37 | 17,247 | 11.22 | 0.13 | 0.31 |
| 37 | 25-Mar | 78.10 | 83.00 | 77.50 | 77.88 | 79.91 | -1.94 | 171.36 | 22,829 | 8.92 | 16,781 | 10.92 | 0.13 | 0.30 |
| 38 | 24-Mar | 81.90 | 82.30 | 78.95 | 79.42 | 80.30 | -1.06 | 174.75 | 14,906 | 5.82 | 0 | 0.00 | 0.00 | 0.27 |
| 39 | 21-Mar | 78.83 | 81.50 | 78.60 | 80.27 | 80.18 | 1.83 | 176.62 | 10,965 | 4.28 | 0 | 0.00 | 0.00 | 0.20 |
| 40 | 20-Mar | 81.00 | 81.50 | 78.15 | 78.83 | 80.69 | -2.35 | 173.45 | 11,692 | 4.57 | 0 | 0.00 | 0.00 | 0.21 |
| 41 | 19-Mar | 80.00 | 82.00 | 76.00 | 80.73 | 78.79 | 1.36 | 177.63 | 18,902 | 7.38 | 0 | 0.00 | 0.00 | 0.34 |
| 42 | 18-Mar | 81.00 | 83.00 | 78.25 | 79.65 | 79.72 | -1.30 | 175.26 | 11,268 | 4.40 | 0 | 0.00 | 0.00 | 0.20 |
| 43 | 17-Mar | 88.50 | 88.50 | 80.07 | 80.70 | 82.62 | -4.26 | 177.57 | 7,924 | 3.10 | 0 | 0.00 | 0.00 | 0.14 |
| 44 | 13-Mar | 82.00 | 85.20 | 81.36 | 84.29 | 83.58 | 3.60 | 185.46 | 10,655 | 4.16 | 0 | 0.00 | 0.00 | 0.19 |
| 45 | 12-Mar | 79.70 | 81.37 | 76.13 | 81.36 | 80.78 | 4.98 | 179.02 | 31,077 | 12.14 | 0 | 0.00 | 0.00 | 0.56 |
| 46 | 11-Mar | 78.00 | 79.90 | 76.00 | 77.50 | 77.51 | -2.23 | 170.52 | 13,152 | 5.14 | 0 | 0.00 | 0.00 | 0.24 |
| 47 | 10-Mar | 78.19 | 82.09 | 78.19 | 79.27 | 80.56 | 1.38 | 174.42 | 7,355 | 2.87 | 0 | 0.00 | 0.00 | 0.13 |
| 48 | 07-Mar | 77.00 | 78.19 | 75.00 | 78.19 | 77.86 | 5.00 | 172.04 | 8,579 | 3.35 | 0 | 0.00 | 0.00 | 0.15 |
| 49 | 06-Mar | 71.01 | 74.47 | 71.01 | 74.47 | 73.98 | 4.99 | 163.86 | 7,356 | 2.87 | 0 | 0.00 | 0.00 | 0.13 |
| 50 | 05-Mar | 68.99 | 70.98 | 68.99 | 70.93 | 70.33 | 4.93 | 156.07 | 2,674 | 1.04 | 0 | 0.00 | 0.00 | 0.05 |
| 51 | 04-Mar | 67.20 | 72.40 | 67.03 | 67.60 | 68.45 | -4.20 | 148.74 | 12,375 | 4.83 | 0 | 0.00 | 0.00 | 0.22 |
| 52 | 03-Mar | 74.15 | 75.25 | 70.49 | 70.56 | 71.37 | -4.91 | 155.25 | 6,425 | 2.51 | 0 | 0.00 | 0.00 | 0.12 |
| 53 | 28-Feb | 76.49 | 78.94 | 73.01 | 74.20 | 74.90 | -2.99 | 163.26 | 5,055 | 1.97 | 0 | 0.00 | 0.00 | 0.09 |
| 54 | 27-Feb | 76.45 | 79.99 | 76.45 | 76.49 | 77.90 | -2.04 | 168.30 | 1,693 | 0.66 | 0 | 0.00 | 0.00 | 0.03 |
| 55 | 25-Feb | 80.00 | 81.38 | 78.01 | 78.08 | 78.84 | -2.12 | 171.80 | 4,283 | 1.67 | 0 | 0.00 | 0.00 | 0.08 |
| 56 | 24-Feb | 84.99 | 84.99 | 79.50 | 79.77 | 80.26 | -2.45 | 175.52 | 3,567 | 1.39 | 0 | 0.00 | 0.00 | 0.06 |
| 57 | 21-Feb | 81.40 | 82.00 | 80.01 | 81.77 | 81.58 | 1.54 | 179.92 | 2,920 | 1.14 | 0 | 0.00 | 0.00 | 0.05 |
| 58 | 20-Feb | 78.51 | 80.60 | 78.51 | 80.53 | 80.40 | 2.57 | 177.19 | 2,681 | 1.05 | 0 | 0.00 | 0.00 | 0.05 |
| 59 | 19-Feb | 75.40 | 80.00 | 75.40 | 78.51 | 78.96 | 2.35 | 172.75 | 7,759 | 3.03 | 0 | 0.00 | 0.00 | 0.14 |
| 60 | 18-Feb | 82.00 | 82.00 | 76.50 | 76.71 | 77.13 | -3.30 | 168.79 | 3,333 | 1.30 | 0 | 0.00 | 0.00 | 0.06 |
| 61 | 17-Feb | 80.21 | 80.21 | 77.56 | 79.33 | 78.50 | -2.84 | 174.55 | 7,234 | 2.83 | 0 | 0.00 | 0.00 | 0.13 |
| 62 | 14-Feb | 80.00 | 83.90 | 79.60 | 81.65 | 80.36 | -0.79 | 179.66 | 4,517 | 1.76 | 0 | 0.00 | 0.00 | 0.08 |
| 63 | 13-Feb | 82.35 | 84.38 | 81.51 | 82.30 | 82.79 | 0.46 | 181.09 | 3,913 | 1.53 | 0 | 0.00 | 0.00 | 0.07 |
| 64 | 12-Feb | 86.65 | 86.65 | 81.51 | 81.92 | 82.09 | -4.52 | 180.25 | 7,318 | 2.86 | 0 | 0.00 | 0.00 | 0.13 |
| 65 | 11-Feb | 84.99 | 87.50 | 81.00 | 85.80 | 83.23 | 0.88 | 188.79 | 2,372 | 0.93 | 0 | 0.00 | 0.00 | 0.04 |
| 66 | 10-Feb | 87.50 | 87.69 | 82.50 | 85.05 | 84.21 | -2.02 | 187.14 | 1,300 | 0.51 | 0 | 0.00 | 0.00 | 0.02 |
| 67 | 07-Feb | 89.95 | 90.00 | 86.21 | 86.80 | 87.91 | -1.45 | 190.99 | 3,030 | 1.18 | 0 | 0.00 | 0.00 | 0.05 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND