| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 5,851.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Apr-2025 | Bumper: 5,103.15; Drift%: 11.5 |
| 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 / 0.3 / 0.0 / 34.97 |
| 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: 5,298.0 / 4,531.0 | Day: 5,851.9 / 5,562.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 5,670.00 | 5,751.35 | 5,500.00 | 5,548.50 | 5,613.57 | -3.78 | 3,988.17 | 85,112 | 8.01 | 29,286 | 6.65 | 16.44 | 1.17 |
| 2 | 03-Apr | 5,620.00 | 5,851.90 | 5,562.15 | 5,766.20 | 5,713.30 | 1.09 | 4,144.65 | 107,874 | 10.15 | 25,029 | 5.68 | 14.30 | 1.00 |
| 3 | 02-Apr | 5,151.00 | 5,815.00 | 5,103.15 | 5,704.15 | 5,586.42 | 8.85 | 4,100.05 | 319,689 | 30.08 | 61,199 | 13.89 | 34.19 | 2.43 |
| 4 | 01-Apr | 5,398.80 | 5,398.80 | 4,785.10 | 5,240.30 | 5,083.40 | 14.11 | 3,766.64 | 297,290 | 27.97 | 103,958 | 23.59 | 52.85 | 4.14 |
| 5 | 28-Mar | 4,670.20 | 4,759.45 | 4,537.75 | 4,592.40 | 4,621.67 | -1.05 | 3,300.94 | 24,663 | 2.32 | 9,116 | 2.07 | 4.21 | 0.36 |
| 6 | 27-Mar | 4,648.00 | 4,794.60 | 4,605.00 | 4,641.15 | 4,705.85 | 0.79 | 3,335.98 | 31,501 | 2.96 | 9,685 | 2.20 | 4.56 | 0.39 |
| 7 | 26-Mar | 5,040.00 | 5,168.65 | 4,531.00 | 4,604.80 | 4,755.86 | -8.78 | 3,309.85 | 137,105 | 12.90 | 73,557 | 16.69 | 34.98 | 2.93 |
| 8 | 25-Mar | 5,188.00 | 5,298.00 | 5,014.20 | 5,047.75 | 5,126.00 | -2.04 | 3,628.24 | 45,791 | 4.31 | 22,739 | 5.16 | 11.00 | 0.90 |
| 9 | 24-Mar | 5,229.85 | 5,290.00 | 5,124.95 | 5,153.10 | 5,185.74 | -0.83 | 3,703.96 | 10,628 | 1.00 | 5,021 | 1.14 | 2.60 | 0.20 |
| 10 | 21-Mar | 5,094.65 | 5,259.90 | 5,022.55 | 5,196.40 | 5,118.89 | 1.66 | 3,735.08 | 28,987 | 2.73 | 8,867 | 2.01 | 4.54 | 0.35 |
| 11 | 20-Mar | 5,200.80 | 5,362.25 | 5,050.00 | 5,111.45 | 5,224.72 | -3.37 | 3,674.02 | 34,910 | 3.28 | 12,853 | 2.92 | 6.72 | 0.51 |
| 12 | 19-Mar | 4,950.00 | 5,450.00 | 4,950.00 | 5,289.75 | 5,302.95 | 6.94 | 3,802.18 | 89,767 | 8.45 | 29,316 | 6.65 | 15.55 | 1.17 |
| 13 | 18-Mar | 4,880.00 | 5,050.00 | 4,865.10 | 4,946.55 | 4,956.47 | 2.19 | 3,555.50 | 25,275 | 2.38 | 9,077 | 2.06 | 4.50 | 0.36 |
| 14 | 17-Mar | 4,726.35 | 4,955.00 | 4,726.35 | 4,840.65 | 4,862.00 | 2.67 | 3,479.38 | 29,397 | 2.77 | 8,205 | 1.86 | 3.00 | 0.33 |
| 15 | 13-Mar | 4,754.00 | 4,856.05 | 4,670.15 | 4,714.55 | 4,748.51 | -0.85 | 3,388.74 | 14,037 | 1.32 | 4,406 | 1.00 | 2.09 | 0.18 |
| 16 | 12-Mar | 4,879.00 | 4,879.00 | 4,711.50 | 4,754.80 | 4,788.64 | -3.09 | 3,417.67 | 16,034 | 1.51 | 5,018 | 1.14 | 2.40 | 0.20 |
| 17 | 11-Mar | 4,480.10 | 4,955.00 | 4,451.00 | 4,906.60 | 4,761.06 | 8.75 | 3,526.78 | 63,657 | 5.99 | 24,919 | 5.65 | 11.86 | 0.99 |
| 18 | 10-Mar | 4,501.00 | 4,635.00 | 4,395.05 | 4,511.75 | 4,517.36 | 0.36 | 3,242.97 | 24,140 | 2.27 | 11,757 | 2.67 | 5.31 | 0.47 |
| 19 | 07-Mar | 4,390.00 | 4,500.00 | 4,324.30 | 4,495.40 | 4,435.80 | 1.25 | 3,231.22 | 17,965 | 1.69 | 7,934 | 1.80 | 3.52 | 0.32 |
| 20 | 06-Mar | 4,421.90 | 4,525.00 | 4,344.15 | 4,440.05 | 4,437.32 | 0.41 | 3,191.43 | 24,889 | 2.34 | 7,640 | 1.73 | 3.39 | 0.30 |
| 21 | 05-Mar | 4,199.95 | 4,475.00 | 4,151.95 | 4,421.90 | 4,377.67 | 3.50 | 3,178.39 | 43,053 | 4.05 | 11,359 | 2.58 | 4.97 | 0.45 |
| 22 | 04-Mar | 3,734.55 | 4,320.00 | 3,715.00 | 4,272.40 | 4,154.11 | 12.89 | 3,070.93 | 86,394 | 8.13 | 20,993 | 4.76 | 8.72 | 0.84 |
| 23 | 03-Mar | 3,626.70 | 3,852.00 | 3,608.05 | 3,784.55 | 3,753.57 | 5.53 | 2,720.27 | 23,515 | 2.21 | 7,455 | 1.69 | 2.80 | 0.30 |
| 24 | 28-Feb | 3,660.00 | 3,660.00 | 3,503.50 | 3,586.30 | 3,568.69 | -2.08 | 2,577.77 | 8,720 | 0.82 | 4,167 | 0.95 | 1.49 | 0.17 |
| 25 | 27-Feb | 3,819.05 | 3,841.80 | 3,640.55 | 3,662.65 | 3,713.73 | -4.66 | 2,632.65 | 8,087 | 0.76 | 4,049 | 0.92 | 1.50 | 0.16 |
| 26 | 25-Feb | 3,968.30 | 4,033.75 | 3,811.50 | 3,841.80 | 3,947.18 | -2.22 | 2,761.42 | 6,919 | 0.65 | 3,517 | 0.80 | 1.39 | 0.14 |
| 27 | 24-Feb | 3,816.00 | 4,050.00 | 3,752.45 | 3,929.00 | 3,949.38 | 3.51 | 2,824.00 | 20,387 | 1.92 | 10,172 | 2.31 | 4.02 | 0.40 |
| 28 | 21-Feb | 3,699.20 | 3,853.45 | 3,651.00 | 3,795.70 | 3,774.58 | 2.61 | 2,728.28 | 4,489 | 0.42 | 1,740 | 0.39 | 0.66 | 0.07 |
| 29 | 20-Feb | 3,687.00 | 3,783.75 | 3,580.00 | 3,699.20 | 3,697.21 | -1.17 | 2,658.92 | 4,946 | 0.47 | 2,325 | 0.53 | 0.86 | 0.09 |
| 30 | 19-Feb | 3,533.00 | 3,764.00 | 3,508.75 | 3,743.15 | 3,688.50 | 5.63 | 2,690.51 | 5,189 | 0.49 | 2,701 | 0.61 | 1.00 | 0.11 |
| 31 | 18-Feb | 3,580.80 | 3,619.50 | 3,505.60 | 3,543.75 | 3,541.29 | -2.25 | 2,547.19 | 4,332 | 0.41 | 2,264 | 0.51 | 0.80 | 0.09 |
| 32 | 17-Feb | 3,719.15 | 3,793.35 | 3,607.45 | 3,625.45 | 3,678.57 | -2.99 | 2,605.91 | 3,069 | 0.29 | 1,648 | 0.37 | 0.61 | 0.07 |
| 33 | 14-Feb | 3,763.90 | 3,783.95 | 3,715.00 | 3,737.30 | 3,726.29 | -0.69 | 2,686.31 | 6,054 | 0.57 | 4,618 | 1.05 | 1.72 | 0.18 |
| 34 | 13-Feb | 3,721.00 | 3,824.00 | 3,721.00 | 3,763.35 | 3,788.79 | 0.82 | 2,705.03 | 2,438 | 0.23 | 1,198 | 0.27 | 0.45 | 0.05 |
| 35 | 12-Feb | 3,780.80 | 3,803.90 | 3,715.00 | 3,732.75 | 3,742.04 | -0.17 | 2,683.04 | 5,072 | 0.48 | 2,643 | 0.60 | 0.99 | 0.11 |
| 36 | 11-Feb | 3,737.00 | 3,839.45 | 3,715.00 | 3,739.15 | 3,757.02 | 0.06 | 2,687.64 | 6,467 | 0.61 | 3,554 | 0.81 | 1.34 | 0.14 |
| 37 | 10-Feb | 3,800.00 | 3,839.25 | 3,710.00 | 3,736.75 | 3,742.54 | -1.48 | 2,685.91 | 2,179 | 0.21 | 1,009 | 0.23 | 0.38 | 0.04 |
| 38 | 07-Feb | 3,821.95 | 3,934.95 | 3,750.00 | 3,793.00 | 3,815.41 | -0.49 | 2,726.00 | 4,162 | 0.39 | 2,148 | 0.49 | 0.82 | 0.09 |
| 39 | 06-Feb | 3,927.40 | 3,980.00 | 3,780.10 | 3,811.70 | 3,888.36 | -2.65 | 2,739.79 | 6,267 | 0.59 | 4,256 | 0.97 | 1.65 | 0.17 |
| 40 | 05-Feb | 3,928.50 | 3,955.45 | 3,900.00 | 3,915.65 | 3,918.15 | -0.03 | 2,814.50 | 3,027 | 0.28 | 1,890 | 0.43 | 0.74 | 0.08 |
| 41 | 04-Feb | 3,948.65 | 3,998.00 | 3,890.00 | 3,916.75 | 3,936.19 | -0.16 | 2,815.29 | 3,542 | 0.33 | 1,626 | 0.37 | 0.64 | 0.06 |
| 42 | 03-Feb | 3,895.05 | 3,950.95 | 3,826.05 | 3,922.90 | 3,893.67 | 0.97 | 2,819.71 | 4,979 | 0.47 | 2,301 | 0.52 | 0.90 | 0.09 |
| 43 | 01-Feb | 3,863.15 | 3,911.95 | 3,722.35 | 3,885.05 | 3,831.11 | 1.72 | 2,792.51 | 7,073 | 0.67 | 3,744 | 0.85 | 1.43 | 0.15 |
| 44 | 31-Jan | 3,800.00 | 3,975.00 | 3,800.00 | 3,819.40 | 3,871.27 | 0.84 | 2,745.32 | 14,867 | 1.40 | 5,721 | 1.30 | 2.21 | 0.23 |
| 45 | 30-Jan | 3,740.85 | 3,835.00 | 3,731.10 | 3,787.60 | 3,788.16 | 1.07 | 2,722.46 | 3,410 | 0.32 | 1,643 | 0.37 | 0.62 | 0.07 |
| 46 | 29-Jan | 3,521.95 | 3,799.95 | 3,521.95 | 3,747.55 | 3,733.58 | 4.81 | 2,693.68 | 8,189 | 0.77 | 4,382 | 0.99 | 1.64 | 0.17 |
| 47 | 28-Jan | 3,629.60 | 3,629.60 | 3,500.10 | 3,575.60 | 3,572.08 | -0.41 | 2,570.08 | 7,274 | 0.68 | 3,795 | 0.86 | 1.36 | 0.15 |
| 48 | 27-Jan | 3,529.00 | 3,643.90 | 3,529.00 | 3,590.15 | 3,553.55 | 1.09 | 2,580.54 | 8,429 | 0.79 | 5,420 | 1.23 | 1.93 | 0.22 |
| 49 | 24-Jan | 3,638.10 | 3,682.15 | 3,537.20 | 3,551.45 | 3,587.06 | -1.41 | 2,552.72 | 3,462 | 0.33 | 1,640 | 0.37 | 0.59 | 0.07 |
| 50 | 23-Jan | 3,452.00 | 3,750.00 | 3,452.00 | 3,602.10 | 3,623.74 | 3.77 | 2,589.13 | 11,780 | 1.11 | 5,966 | 1.35 | 2.16 | 0.24 |
| 51 | 22-Jan | 3,519.95 | 3,519.95 | 3,414.05 | 3,466.15 | 3,463.39 | -0.42 | 2,491.41 | 4,719 | 0.44 | 2,711 | 0.62 | 0.94 | 0.11 |
| 52 | 21-Jan | 3,583.60 | 3,596.95 | 3,440.00 | 3,480.70 | 3,523.17 | -2.30 | 2,501.87 | 8,072 | 0.76 | 5,337 | 1.21 | 1.88 | 0.21 |
| 53 | 20-Jan | 3,625.55 | 3,645.30 | 3,557.00 | 3,560.75 | 3,576.94 | -1.32 | 2,559.41 | 6,185 | 0.58 | 3,763 | 0.85 | 1.35 | 0.15 |
| 54 | 17-Jan | 3,636.00 | 3,660.60 | 3,590.00 | 3,607.60 | 3,616.21 | -0.76 | 2,593.08 | 1,915 | 0.18 | 1,175 | 0.27 | 0.42 | 0.05 |
| 55 | 16-Jan | 3,625.85 | 3,650.00 | 3,604.10 | 3,635.15 | 3,639.27 | 1.37 | 2,612.88 | 1,911 | 0.18 | 1,119 | 0.25 | 0.41 | 0.04 |
| 56 | 15-Jan | 3,600.05 | 3,619.95 | 3,556.05 | 3,585.35 | 3,589.30 | 0.18 | 2,577.09 | 2,426 | 0.23 | 990 | 0.22 | 0.36 | 0.04 |
| 57 | 14-Jan | 3,455.70 | 3,649.95 | 3,455.70 | 3,578.80 | 3,582.30 | 3.44 | 2,572.38 | 6,572 | 0.62 | 3,140 | 0.71 | 1.12 | 0.12 |
| 58 | 13-Jan | 3,530.00 | 3,576.95 | 3,435.00 | 3,455.70 | 3,502.67 | -2.72 | 2,483.90 | 5,622 | 0.53 | 3,466 | 0.79 | 1.21 | 0.14 |
| 59 | 10-Jan | 3,735.20 | 3,735.20 | 3,530.00 | 3,549.70 | 3,589.71 | -4.18 | 2,551.46 | 11,538 | 1.09 | 7,659 | 1.74 | 2.75 | 0.30 |
| 60 | 09-Jan | 3,807.00 | 3,869.90 | 3,680.00 | 3,698.20 | 3,732.56 | -3.67 | 2,658.20 | 5,506 | 0.52 | 3,863 | 0.88 | 1.44 | 0.15 |
| 61 | 08-Jan | 3,816.00 | 3,948.00 | 3,812.50 | 3,834.00 | 3,859.63 | -0.55 | 2,755.00 | 3,290 | 0.31 | 1,185 | 0.27 | 0.46 | 0.05 |
| 62 | 07-Jan | 3,787.25 | 3,895.00 | 3,767.70 | 3,854.95 | 3,844.59 | 2.30 | 2,770.87 | 3,986 | 0.38 | 1,342 | 0.30 | 0.52 | 0.05 |
| 63 | 06-Jan | 3,950.05 | 3,998.40 | 3,750.20 | 3,766.25 | 3,839.85 | -5.55 | 2,707.12 | 7,407 | 0.70 | 3,770 | 0.86 | 1.45 | 0.15 |
| 64 | 03-Jan | 4,026.85 | 4,063.95 | 3,951.05 | 3,975.40 | 3,978.97 | -0.29 | 2,857.45 | 8,143 | 0.77 | 6,015 | 1.36 | 2.39 | 0.24 |
| 65 | 02-Jan | 3,960.25 | 4,032.35 | 3,955.00 | 3,987.10 | 3,976.03 | -0.90 | 2,865.86 | 7,259 | 0.68 | 5,936 | 1.35 | 2.36 | 0.24 |
| 66 | 01-Jan | 3,950.05 | 4,074.90 | 3,948.80 | 4,022.85 | 4,021.80 | 0.79 | 2,891.56 | 2,058 | 0.19 | 1,043 | 0.24 | 0.42 | 0.04 |
| 67 | 31-Dec | 3,942.90 | 4,018.00 | 3,942.90 | 3,990.90 | 3,990.53 | 0.36 | 2,868.59 | 1,999 | 0.19 | 1,281 | 0.29 | 0.51 | 0.05 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND