| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 7,398.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 14-May-2025 | Bumper: 6,161.0; Drift%: -2.56 |
| Industry: Food Products | Face Value: 10 | Low52 Price: 3,414.05 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 7,187,830 | Low52 Date: 22-Jan-2025 | SHP: 64.73 / 0.68 / 0.0 / 34.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 5,450.0 / 3,414.05 | Month: 5,450.0 / 3,608.05 | Week: 7,398.5 / 6,499.5 | Day: 6,779.5 / 5,950.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 6,750.00 | 6,779.50 | 5,950.00 | 6,007.00 | 6,164.69 | -11.26 | 4,317.00 | 109,455 | 12.11 | 48,318 | 16.51 | 29.79 | 1.94 |
| 2 | 21-May | 6,778.00 | 6,886.00 | 6,730.50 | 6,769.00 | 6,784.19 | -0.15 | 4,865.00 | 9,040 | 1.00 | 2,926 | 1.00 | 1.99 | 0.12 |
| 3 | 20-May | 6,886.00 | 7,100.00 | 6,750.00 | 6,779.50 | 6,933.52 | -0.67 | 4,872.99 | 43,906 | 4.86 | 12,511 | 4.27 | 8.67 | 0.50 |
| 4 | 19-May | 6,805.00 | 6,975.00 | 6,581.00 | 6,825.00 | 6,756.36 | 0.15 | 4,905.00 | 45,643 | 5.05 | 15,462 | 5.28 | 10.45 | 0.62 |
| 5 | 16-May | 7,017.00 | 7,092.00 | 6,625.00 | 6,814.50 | 6,818.21 | -3.33 | 4,898.15 | 42,783 | 4.73 | 15,241 | 5.21 | 10.39 | 0.61 |
| 6 | 15-May | 7,342.00 | 7,344.50 | 7,012.50 | 7,049.50 | 7,197.11 | -4.04 | 5,067.06 | 27,281 | 3.02 | 10,683 | 3.65 | 7.69 | 0.43 |
| 7 | 14-May | 6,840.00 | 7,398.50 | 6,704.00 | 7,346.50 | 7,161.62 | 8.21 | 5,280.54 | 93,015 | 10.29 | 48,797 | 16.67 | 34.95 | 1.94 |
| 8 | 13-May | 6,689.00 | 6,850.00 | 6,652.00 | 6,789.00 | 6,753.45 | 0.64 | 4,879.00 | 19,431 | 2.15 | 8,090 | 2.76 | 5.46 | 0.32 |
| 9 | 12-May | 6,600.00 | 6,824.00 | 6,499.50 | 6,746.00 | 6,697.09 | 6.90 | 4,848.00 | 23,759 | 2.63 | 8,754 | 2.99 | 5.86 | 0.35 |
| 10 | 09-May | 6,350.00 | 6,400.50 | 6,183.00 | 6,310.50 | 6,286.98 | -2.89 | 4,535.88 | 18,517 | 2.05 | 6,687 | 2.28 | 4.20 | 0.27 |
| 11 | 08-May | 6,519.50 | 6,674.00 | 6,410.50 | 6,498.00 | 6,521.79 | -0.40 | 4,670.00 | 33,969 | 3.76 | 11,304 | 3.86 | 7.37 | 0.45 |
| 12 | 07-May | 5,963.50 | 6,600.00 | 5,858.00 | 6,524.00 | 6,318.68 | 9.33 | 4,689.00 | 98,246 | 10.87 | 38,070 | 13.01 | 24.06 | 1.51 |
| 13 | 06-May | 6,055.00 | 6,125.50 | 5,900.00 | 5,967.00 | 6,001.18 | -0.65 | 4,288.00 | 23,656 | 2.62 | 10,553 | 3.61 | 6.33 | 0.42 |
| 14 | 05-May | 6,336.00 | 6,359.00 | 5,874.50 | 6,006.00 | 6,055.43 | -4.00 | 4,317.00 | 34,119 | 3.77 | 16,312 | 5.57 | 9.88 | 0.65 |
| 15 | 02-May | 6,250.00 | 6,517.00 | 6,161.00 | 6,256.50 | 6,321.69 | -1.10 | 4,497.07 | 29,505 | 3.26 | 10,533 | 3.60 | 6.66 | 0.42 |
| 16 | 30-Apr | 6,573.00 | 6,663.90 | 6,307.00 | 6,325.80 | 6,428.71 | -3.70 | 4,546.88 | 26,498 | 2.93 | 12,690 | 4.34 | 8.16 | 0.50 |
| 17 | 29-Apr | 6,840.00 | 6,971.80 | 6,475.00 | 6,569.10 | 6,715.21 | -3.69 | 4,721.76 | 29,837 | 3.30 | 13,097 | 4.47 | 8.79 | 0.52 |
| 18 | 28-Apr | 6,760.00 | 6,881.70 | 6,725.00 | 6,821.00 | 6,801.14 | 1.28 | 4,902.00 | 16,499 | 1.82 | 4,690 | 1.60 | 3.19 | 0.19 |
| 19 | 25-Apr | 6,880.10 | 7,089.90 | 6,649.50 | 6,734.60 | 6,856.78 | -1.20 | 4,840.72 | 54,247 | 6.00 | 14,983 | 5.12 | 10.27 | 0.60 |
| 20 | 24-Apr | 7,050.00 | 7,079.50 | 6,759.20 | 6,816.30 | 6,888.86 | -4.00 | 4,899.44 | 37,047 | 4.10 | 14,334 | 4.90 | 9.87 | 0.57 |
| 21 | 23-Apr | 7,163.30 | 7,245.00 | 6,910.20 | 7,100.20 | 7,082.31 | -0.88 | 5,103.50 | 78,636 | 8.70 | 18,073 | 6.17 | 12.80 | 0.72 |
| 22 | 22-Apr | 6,549.90 | 7,380.00 | 6,544.00 | 7,163.30 | 7,056.00 | 9.46 | 5,148.86 | 227,761 | 25.19 | 59,836 | 20.44 | 42.00 | 2.38 |
| 23 | 21-Apr | 6,280.00 | 6,666.60 | 6,280.00 | 6,544.50 | 6,512.26 | 4.27 | 4,704.08 | 82,720 | 9.15 | 31,211 | 10.66 | 20.33 | 1.24 |
| 24 | 17-Apr | 6,022.00 | 6,301.00 | 5,966.90 | 6,276.30 | 6,155.11 | 4.22 | 4,511.30 | 48,821 | 5.40 | 16,328 | 5.58 | 10.05 | 0.65 |
| 25 | 16-Apr | 5,742.00 | 6,070.00 | 5,705.40 | 6,022.00 | 5,919.31 | 5.71 | 4,328.00 | 49,613 | 5.49 | 17,504 | 5.98 | 10.36 | 0.70 |
| 26 | 15-Apr | 5,898.90 | 5,905.00 | 5,656.70 | 5,696.90 | 5,778.71 | -1.47 | 4,094.83 | 38,187 | 4.22 | 17,407 | 5.95 | 10.06 | 0.69 |
| 27 | 11-Apr | 5,914.95 | 5,950.00 | 5,711.75 | 5,781.65 | 5,838.09 | 1.22 | 4,155.75 | 52,224 | 5.78 | 17,561 | 6.00 | 10.25 | 0.70 |
| 28 | 09-Apr | 5,449.95 | 5,745.00 | 5,345.00 | 5,711.75 | 5,603.57 | 4.76 | 4,105.51 | 64,048 | 7.08 | 17,390 | 5.94 | 9.74 | 0.69 |
| 29 | 08-Apr | 5,350.00 | 5,674.00 | 5,123.45 | 5,452.45 | 5,456.75 | 7.39 | 3,919.13 | 109,045 | 12.06 | 32,460 | 11.09 | 17.71 | 1.29 |
| 30 | 07-Apr | 4,820.55 | 5,270.00 | 4,812.00 | 5,077.30 | 5,107.16 | -8.49 | 3,649.48 | 105,360 | 11.65 | 58,110 | 19.85 | 29.68 | 2.31 |
| 31 | 04-Apr | 5,670.00 | 5,751.35 | 5,500.00 | 5,548.50 | 5,613.57 | -3.78 | 3,988.17 | 85,112 | 9.41 | 29,286 | 10.01 | 16.44 | 1.17 |
| 32 | 03-Apr | 5,620.00 | 5,851.90 | 5,562.15 | 5,766.20 | 5,713.30 | 1.09 | 4,144.65 | 107,874 | 11.93 | 25,029 | 8.55 | 14.30 | 1.00 |
| 33 | 02-Apr | 5,151.00 | 5,815.00 | 5,103.15 | 5,704.15 | 5,586.42 | 8.85 | 4,100.05 | 319,689 | 35.36 | 61,199 | 20.91 | 34.19 | 2.43 |
| 34 | 01-Apr | 5,398.80 | 5,398.80 | 4,785.10 | 5,240.30 | 5,083.40 | 14.11 | 3,766.64 | 297,290 | 32.88 | 103,958 | 35.52 | 52.85 | 4.14 |
| 35 | 28-Mar | 4,670.20 | 4,759.45 | 4,537.75 | 4,592.40 | 4,621.67 | -1.05 | 3,300.94 | 24,663 | 2.73 | 9,116 | 3.11 | 4.21 | 0.36 |
| 36 | 27-Mar | 4,648.00 | 4,794.60 | 4,605.00 | 4,641.15 | 4,705.85 | 0.79 | 3,335.98 | 31,501 | 3.48 | 9,685 | 3.31 | 4.56 | 0.39 |
| 37 | 26-Mar | 5,040.00 | 5,168.65 | 4,531.00 | 4,604.80 | 4,755.86 | -8.78 | 3,309.85 | 137,105 | 15.16 | 73,557 | 25.13 | 34.98 | 2.93 |
| 38 | 25-Mar | 5,188.00 | 5,298.00 | 5,014.20 | 5,047.75 | 5,126.00 | -2.04 | 3,628.24 | 45,791 | 5.06 | 22,739 | 7.77 | 11.00 | 0.90 |
| 39 | 24-Mar | 5,229.85 | 5,290.00 | 5,124.95 | 5,153.10 | 5,185.74 | -0.83 | 3,703.96 | 10,628 | 1.18 | 5,021 | 1.72 | 2.60 | 0.20 |
| 40 | 21-Mar | 5,094.65 | 5,259.90 | 5,022.55 | 5,196.40 | 5,118.89 | 1.66 | 3,735.08 | 28,987 | 3.21 | 8,867 | 3.03 | 4.54 | 0.35 |
| 41 | 20-Mar | 5,200.80 | 5,362.25 | 5,050.00 | 5,111.45 | 5,224.72 | -3.37 | 3,674.02 | 34,910 | 3.86 | 12,853 | 4.39 | 6.72 | 0.51 |
| 42 | 19-Mar | 4,950.00 | 5,450.00 | 4,950.00 | 5,289.75 | 5,302.95 | 6.94 | 3,802.18 | 89,767 | 9.93 | 29,316 | 10.02 | 15.55 | 1.17 |
| 43 | 18-Mar | 4,880.00 | 5,050.00 | 4,865.10 | 4,946.55 | 4,956.47 | 2.19 | 3,555.50 | 25,275 | 2.80 | 9,077 | 3.10 | 4.50 | 0.36 |
| 44 | 17-Mar | 4,726.35 | 4,955.00 | 4,726.35 | 4,840.65 | 4,862.00 | 2.67 | 3,479.38 | 29,397 | 3.25 | 8,205 | 2.80 | 3.00 | 0.33 |
| 45 | 13-Mar | 4,754.00 | 4,856.05 | 4,670.15 | 4,714.55 | 4,748.51 | -0.85 | 3,388.74 | 14,037 | 1.55 | 4,406 | 1.51 | 2.09 | 0.18 |
| 46 | 12-Mar | 4,879.00 | 4,879.00 | 4,711.50 | 4,754.80 | 4,788.64 | -3.09 | 3,417.67 | 16,034 | 1.77 | 5,018 | 1.71 | 2.40 | 0.20 |
| 47 | 11-Mar | 4,480.10 | 4,955.00 | 4,451.00 | 4,906.60 | 4,761.06 | 8.75 | 3,526.78 | 63,657 | 7.04 | 24,919 | 8.51 | 11.86 | 0.99 |
| 48 | 10-Mar | 4,501.00 | 4,635.00 | 4,395.05 | 4,511.75 | 4,517.36 | 0.36 | 3,242.97 | 24,140 | 2.67 | 11,757 | 4.02 | 5.31 | 0.47 |
| 49 | 07-Mar | 4,390.00 | 4,500.00 | 4,324.30 | 4,495.40 | 4,435.80 | 1.25 | 3,231.22 | 17,965 | 1.99 | 7,934 | 2.71 | 3.52 | 0.32 |
| 50 | 06-Mar | 4,421.90 | 4,525.00 | 4,344.15 | 4,440.05 | 4,437.32 | 0.41 | 3,191.43 | 24,889 | 2.75 | 7,640 | 2.61 | 3.39 | 0.30 |
| 51 | 05-Mar | 4,199.95 | 4,475.00 | 4,151.95 | 4,421.90 | 4,377.67 | 3.50 | 3,178.39 | 43,053 | 4.76 | 11,359 | 3.88 | 4.97 | 0.45 |
| 52 | 04-Mar | 3,734.55 | 4,320.00 | 3,715.00 | 4,272.40 | 4,154.11 | 12.89 | 3,070.93 | 86,394 | 9.56 | 20,993 | 7.17 | 8.72 | 0.84 |
| 53 | 03-Mar | 3,626.70 | 3,852.00 | 3,608.05 | 3,784.55 | 3,753.57 | 5.53 | 2,720.27 | 23,515 | 2.60 | 7,455 | 2.55 | 2.80 | 0.30 |
| 54 | 28-Feb | 3,660.00 | 3,660.00 | 3,503.50 | 3,586.30 | 3,568.69 | -2.08 | 2,577.77 | 8,720 | 0.96 | 4,167 | 1.42 | 1.49 | 0.17 |
| 55 | 27-Feb | 3,819.05 | 3,841.80 | 3,640.55 | 3,662.65 | 3,713.73 | -4.66 | 2,632.65 | 8,087 | 0.89 | 4,049 | 1.38 | 1.50 | 0.16 |
| 56 | 25-Feb | 3,968.30 | 4,033.75 | 3,811.50 | 3,841.80 | 3,947.18 | -2.22 | 2,761.42 | 6,919 | 0.77 | 3,517 | 1.20 | 1.39 | 0.14 |
| 57 | 24-Feb | 3,816.00 | 4,050.00 | 3,752.45 | 3,929.00 | 3,949.38 | 3.51 | 2,824.00 | 20,387 | 2.25 | 10,172 | 3.48 | 4.02 | 0.40 |
| 58 | 21-Feb | 3,699.20 | 3,853.45 | 3,651.00 | 3,795.70 | 3,774.58 | 2.61 | 2,728.28 | 4,489 | 0.50 | 1,740 | 0.59 | 0.66 | 0.07 |
| 59 | 20-Feb | 3,687.00 | 3,783.75 | 3,580.00 | 3,699.20 | 3,697.21 | -1.17 | 2,658.92 | 4,946 | 0.55 | 2,325 | 0.79 | 0.86 | 0.09 |
| 60 | 19-Feb | 3,533.00 | 3,764.00 | 3,508.75 | 3,743.15 | 3,688.50 | 5.63 | 2,690.51 | 5,189 | 0.57 | 2,701 | 0.92 | 1.00 | 0.11 |
| 61 | 18-Feb | 3,580.80 | 3,619.50 | 3,505.60 | 3,543.75 | 3,541.29 | -2.25 | 2,547.19 | 4,332 | 0.48 | 2,264 | 0.77 | 0.80 | 0.09 |
| 62 | 17-Feb | 3,719.15 | 3,793.35 | 3,607.45 | 3,625.45 | 3,678.57 | -2.99 | 2,605.91 | 3,069 | 0.34 | 1,648 | 0.56 | 0.61 | 0.07 |
| 63 | 14-Feb | 3,763.90 | 3,783.95 | 3,715.00 | 3,737.30 | 3,726.29 | -0.69 | 2,686.31 | 6,054 | 0.67 | 4,618 | 1.58 | 1.72 | 0.18 |
| 64 | 13-Feb | 3,721.00 | 3,824.00 | 3,721.00 | 3,763.35 | 3,788.79 | 0.82 | 2,705.03 | 2,438 | 0.27 | 1,198 | 0.41 | 0.45 | 0.05 |
| 65 | 12-Feb | 3,780.80 | 3,803.90 | 3,715.00 | 3,732.75 | 3,742.04 | -0.17 | 2,683.04 | 5,072 | 0.56 | 2,643 | 0.90 | 0.99 | 0.11 |
| 66 | 11-Feb | 3,737.00 | 3,839.45 | 3,715.00 | 3,739.15 | 3,757.02 | 0.06 | 2,687.64 | 6,467 | 0.72 | 3,554 | 1.21 | 1.34 | 0.14 |
| 67 | 10-Feb | 3,800.00 | 3,839.25 | 3,710.00 | 3,736.75 | 3,742.54 | -1.48 | 2,685.91 | 2,179 | 0.24 | 1,009 | 0.34 | 0.38 | 0.04 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND