| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 2,559.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 1,532.65 | Barrier: -; Drift%: - |
| Basic Industry: Meat Products including Poultry | Total Equity: 14,087,335 | Low52 Date: 28-Mar-2025 | SHP: 56.11 / 1.34 / 0.25 / 42.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 2,026.6 / 1,532.65 | Month: 1,768.0 / 1,532.65 | Week: 1,768.0 / 1,532.65 | Day: 1,676.0 / 1,640.5 | Float67: 0.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,665.50 | 1,676.00 | 1,640.50 | 1,662.50 | 1,664.86 | -0.18 | 2,342.02 | 22,494 | 1.51 | 11,679 | 1.65 | 1.94 | 0.20 |
| 2 | 02-Apr | 1,669.35 | 1,679.90 | 1,644.50 | 1,665.50 | 1,663.71 | -0.23 | 2,346.25 | 14,896 | 1.00 | 7,092 | 1.00 | 1.18 | 0.12 |
| 3 | 01-Apr | 1,592.00 | 1,688.00 | 1,589.00 | 1,669.40 | 1,656.07 | 3.22 | 2,351.74 | 39,530 | 2.65 | 16,097 | 2.27 | 2.67 | 0.27 |
| 4 | 28-Mar | 1,588.95 | 1,663.20 | 1,532.65 | 1,617.30 | 1,589.37 | 1.82 | 2,278.34 | 124,152 | 8.33 | 26,365 | 3.72 | 4.19 | 0.44 |
| 5 | 27-Mar | 1,614.95 | 1,625.00 | 1,562.10 | 1,588.40 | 1,585.53 | -1.56 | 2,237.63 | 82,251 | 5.52 | 36,432 | 5.14 | 5.78 | 0.61 |
| 6 | 26-Mar | 1,674.25 | 1,705.20 | 1,606.50 | 1,613.50 | 1,645.78 | -4.59 | 2,272.99 | 44,776 | 3.01 | 22,110 | 3.12 | 3.64 | 0.37 |
| 7 | 25-Mar | 1,728.00 | 1,768.00 | 1,686.20 | 1,691.10 | 1,727.58 | -1.44 | 2,382.31 | 45,185 | 3.03 | 16,897 | 2.38 | 2.92 | 0.28 |
| 8 | 24-Mar | 1,684.00 | 1,724.90 | 1,684.00 | 1,715.75 | 1,713.97 | 2.15 | 2,417.03 | 32,153 | 2.16 | 20,749 | 2.93 | 3.56 | 0.35 |
| 9 | 21-Mar | 1,670.00 | 1,693.00 | 1,644.45 | 1,679.70 | 1,669.03 | 1.57 | 2,366.25 | 28,320 | 1.90 | 13,214 | 1.86 | 2.21 | 0.22 |
| 10 | 20-Mar | 1,582.30 | 1,660.00 | 1,582.05 | 1,653.75 | 1,627.98 | 5.30 | 2,329.69 | 43,135 | 2.90 | 18,274 | 2.58 | 2.97 | 0.31 |
| 11 | 19-Mar | 1,545.55 | 1,585.00 | 1,545.55 | 1,570.55 | 1,567.37 | 1.67 | 2,212.49 | 34,645 | 2.33 | 13,127 | 1.85 | 2.06 | 0.22 |
| 12 | 18-Mar | 1,565.00 | 1,576.90 | 1,540.00 | 1,544.75 | 1,555.18 | -0.28 | 2,176.14 | 35,131 | 2.36 | 23,240 | 3.28 | 3.61 | 0.39 |
| 13 | 17-Mar | 1,582.00 | 1,598.75 | 1,543.90 | 1,549.10 | 1,566.94 | -2.66 | 2,182.27 | 39,150 | 2.63 | 25,410 | 3.58 | 3.98 | 0.43 |
| 14 | 13-Mar | 1,599.00 | 1,620.05 | 1,584.80 | 1,591.40 | 1,601.54 | -0.49 | 2,241.86 | 26,492 | 1.78 | 17,844 | 2.52 | 2.86 | 0.30 |
| 15 | 12-Mar | 1,615.75 | 1,620.25 | 1,593.50 | 1,599.20 | 1,600.62 | -0.28 | 2,252.85 | 17,432 | 1.17 | 11,469 | 1.62 | 1.84 | 0.19 |
| 16 | 11-Mar | 1,619.00 | 1,619.00 | 1,585.75 | 1,603.70 | 1,600.53 | -1.11 | 2,259.19 | 21,758 | 1.46 | 13,890 | 1.96 | 2.22 | 0.23 |
| 17 | 10-Mar | 1,650.00 | 1,677.60 | 1,611.00 | 1,621.70 | 1,640.24 | -1.69 | 2,284.54 | 19,366 | 1.30 | 9,256 | 1.30 | 1.52 | 0.16 |
| 18 | 07-Mar | 1,646.45 | 1,687.20 | 1,635.00 | 1,649.60 | 1,662.52 | 0.22 | 2,323.85 | 18,471 | 1.24 | 8,806 | 1.24 | 1.46 | 0.15 |
| 19 | 06-Mar | 1,660.00 | 1,679.80 | 1,633.05 | 1,645.95 | 1,659.79 | -0.55 | 2,318.70 | 27,225 | 1.83 | 14,517 | 2.05 | 2.41 | 0.24 |
| 20 | 05-Mar | 1,635.00 | 1,667.00 | 1,635.00 | 1,655.05 | 1,655.48 | 1.23 | 2,331.52 | 23,153 | 1.55 | 12,769 | 1.80 | 2.11 | 0.21 |
| 21 | 04-Mar | 1,575.00 | 1,644.00 | 1,562.05 | 1,635.00 | 1,610.67 | 2.86 | 2,303.00 | 28,571 | 1.92 | 9,126 | 1.29 | 1.47 | 0.15 |
| 22 | 03-Mar | 1,635.90 | 1,648.10 | 1,565.05 | 1,589.55 | 1,590.43 | -2.83 | 2,239.25 | 39,544 | 2.65 | 19,381 | 2.73 | 3.08 | 0.33 |
| 23 | 28-Feb | 1,652.00 | 1,656.90 | 1,631.00 | 1,635.90 | 1,639.56 | -0.97 | 2,304.55 | 15,583 | 1.05 | 8,239 | 1.16 | 1.35 | 0.14 |
| 24 | 27-Feb | 1,675.40 | 1,677.00 | 1,645.00 | 1,652.00 | 1,653.91 | -0.95 | 2,327.00 | 11,514 | 0.77 | 6,867 | 0.97 | 1.14 | 0.12 |
| 25 | 25-Feb | 1,674.00 | 1,681.10 | 1,662.00 | 1,667.90 | 1,674.04 | -0.29 | 2,349.63 | 10,274 | 0.69 | 6,165 | 0.87 | 1.03 | 0.10 |
| 26 | 24-Feb | 1,658.00 | 1,686.80 | 1,627.30 | 1,672.80 | 1,665.51 | 0.90 | 2,356.53 | 15,011 | 1.01 | 6,518 | 0.92 | 1.09 | 0.11 |
| 27 | 21-Feb | 1,670.00 | 1,686.95 | 1,654.00 | 1,657.90 | 1,663.61 | -0.31 | 2,335.54 | 9,785 | 0.66 | 4,620 | 0.65 | 0.77 | 0.08 |
| 28 | 20-Feb | 1,650.00 | 1,671.10 | 1,643.15 | 1,663.10 | 1,660.35 | 0.23 | 2,342.86 | 10,945 | 0.73 | 3,738 | 0.53 | 0.62 | 0.06 |
| 29 | 19-Feb | 1,637.30 | 1,672.50 | 1,635.00 | 1,659.30 | 1,658.31 | 1.34 | 2,337.51 | 18,110 | 1.22 | 7,687 | 1.08 | 1.27 | 0.13 |
| 30 | 18-Feb | 1,661.00 | 1,681.65 | 1,633.00 | 1,637.30 | 1,643.61 | -1.91 | 2,306.52 | 22,394 | 1.50 | 10,111 | 1.43 | 1.66 | 0.17 |
| 31 | 17-Feb | 1,670.00 | 1,681.95 | 1,630.20 | 1,669.10 | 1,659.97 | -0.48 | 2,351.32 | 40,382 | 2.71 | 13,708 | 1.93 | 2.28 | 0.23 |
| 32 | 14-Feb | 1,732.00 | 1,736.45 | 1,672.00 | 1,677.10 | 1,684.42 | -2.16 | 2,362.59 | 30,990 | 2.08 | 17,781 | 2.51 | 3.00 | 0.30 |
| 33 | 13-Feb | 1,668.80 | 1,742.15 | 1,665.20 | 1,714.10 | 1,712.95 | 2.71 | 2,414.71 | 44,751 | 3.00 | 17,896 | 2.52 | 3.07 | 0.30 |
| 34 | 12-Feb | 1,684.60 | 1,708.10 | 1,617.35 | 1,668.80 | 1,652.45 | -0.94 | 2,350.89 | 62,035 | 4.16 | 21,111 | 2.98 | 3.49 | 0.35 |
| 35 | 11-Feb | 1,762.00 | 1,781.00 | 1,661.50 | 1,684.70 | 1,705.58 | -4.57 | 2,373.29 | 62,944 | 4.23 | 30,681 | 4.33 | 5.23 | 0.51 |
| 36 | 10-Feb | 1,730.00 | 1,775.25 | 1,730.00 | 1,765.40 | 1,756.68 | -0.62 | 2,486.98 | 69,615 | 4.67 | 16,567 | 2.34 | 2.91 | 0.28 |
| 37 | 07-Feb | 1,927.55 | 2,026.60 | 1,748.00 | 1,776.40 | 1,902.88 | -6.88 | 2,502.47 | 669,486 | 44.94 | 122,584 | 17.28 | 23.33 | 2.06 |
| 38 | 06-Feb | 1,825.00 | 1,914.20 | 1,815.15 | 1,907.55 | 1,885.54 | 5.00 | 2,687.23 | 148,487 | 9.97 | 58,390 | 8.23 | 11.01 | 0.98 |
| 39 | 05-Feb | 1,799.00 | 1,839.55 | 1,765.00 | 1,816.80 | 1,797.51 | 1.64 | 2,559.39 | 25,450 | 1.71 | 12,065 | 1.70 | 2.17 | 0.20 |
| 40 | 04-Feb | 1,800.00 | 1,817.85 | 1,772.00 | 1,787.40 | 1,786.29 | -1.02 | 2,517.97 | 21,602 | 1.45 | 10,263 | 1.45 | 1.83 | 0.17 |
| 41 | 03-Feb | 1,809.90 | 1,821.90 | 1,787.00 | 1,805.75 | 1,812.48 | 0.14 | 2,543.82 | 32,809 | 2.20 | 10,469 | 1.48 | 1.90 | 0.18 |
| 42 | 01-Feb | 1,818.95 | 1,825.80 | 1,760.45 | 1,803.25 | 1,804.22 | -0.86 | 2,540.30 | 35,495 | 2.38 | 7,874 | 1.11 | 1.42 | 0.13 |
| 43 | 31-Jan | 1,812.50 | 1,836.90 | 1,794.50 | 1,818.95 | 1,821.25 | 0.33 | 2,562.42 | 33,979 | 2.28 | 13,212 | 1.86 | 2.41 | 0.22 |
| 44 | 30-Jan | 1,800.00 | 1,842.70 | 1,777.15 | 1,812.90 | 1,807.36 | 1.90 | 2,553.89 | 62,182 | 4.17 | 27,809 | 3.92 | 5.03 | 0.47 |
| 45 | 29-Jan | 1,653.00 | 1,835.00 | 1,653.00 | 1,779.05 | 1,733.56 | 4.60 | 2,506.21 | 45,323 | 3.04 | 21,105 | 2.98 | 3.66 | 0.35 |
| 46 | 28-Jan | 1,630.00 | 1,769.00 | 1,536.00 | 1,700.85 | 1,674.94 | 5.32 | 2,396.04 | 100,672 | 6.76 | 36,073 | 5.09 | 6.04 | 0.61 |
| 47 | 27-Jan | 1,676.00 | 1,676.80 | 1,605.55 | 1,615.00 | 1,622.96 | -3.81 | 2,275.00 | 28,015 | 1.88 | 13,532 | 1.91 | 2.20 | 0.23 |
| 48 | 24-Jan | 1,722.00 | 1,727.00 | 1,671.10 | 1,678.90 | 1,687.28 | -2.34 | 2,365.12 | 23,857 | 1.60 | 11,844 | 1.67 | 2.00 | 0.20 |
| 49 | 23-Jan | 1,704.00 | 1,735.10 | 1,704.00 | 1,719.10 | 1,721.51 | 0.88 | 2,421.75 | 10,459 | 0.70 | 4,785 | 0.67 | 0.82 | 0.08 |
| 50 | 22-Jan | 1,732.55 | 1,732.55 | 1,683.00 | 1,704.00 | 1,701.80 | -0.56 | 2,400.00 | 17,714 | 1.19 | 8,330 | 1.17 | 1.42 | 0.14 |
| 51 | 21-Jan | 1,755.85 | 1,766.85 | 1,685.05 | 1,713.55 | 1,724.41 | -2.06 | 2,413.94 | 32,594 | 2.19 | 13,694 | 1.93 | 2.36 | 0.23 |
| 52 | 20-Jan | 1,743.80 | 1,759.00 | 1,737.50 | 1,748.90 | 1,746.37 | 0.47 | 2,463.73 | 10,563 | 0.71 | 4,509 | 0.64 | 0.79 | 0.08 |
| 53 | 17-Jan | 1,736.00 | 1,746.95 | 1,712.00 | 1,740.70 | 1,731.32 | 0.29 | 2,452.18 | 11,374 | 0.76 | 4,310 | 0.61 | 0.75 | 0.07 |
| 54 | 16-Jan | 1,721.30 | 1,749.90 | 1,697.55 | 1,735.65 | 1,724.70 | 1.51 | 2,445.07 | 19,060 | 1.28 | 8,726 | 1.23 | 1.50 | 0.15 |
| 55 | 15-Jan | 1,659.90 | 1,733.90 | 1,656.00 | 1,709.40 | 1,695.83 | 3.18 | 2,408.09 | 27,201 | 1.83 | 10,326 | 1.46 | 1.75 | 0.18 |
| 56 | 14-Jan | 1,675.00 | 1,681.85 | 1,650.50 | 1,655.00 | 1,661.99 | 0.05 | 2,331.00 | 18,508 | 1.24 | 9,544 | 1.35 | 1.59 | 0.16 |
| 57 | 13-Jan | 1,695.05 | 1,729.40 | 1,636.50 | 1,654.25 | 1,686.14 | -2.88 | 2,330.40 | 29,722 | 2.00 | 14,390 | 2.03 | 2.43 | 0.24 |
| 58 | 10-Jan | 1,750.50 | 1,759.25 | 1,684.10 | 1,701.85 | 1,706.90 | -3.60 | 2,397.45 | 36,264 | 2.43 | 23,273 | 3.28 | 3.97 | 0.40 |
| 59 | 09-Jan | 1,776.00 | 1,779.95 | 1,750.00 | 1,763.05 | 1,763.72 | -0.03 | 2,483.67 | 11,212 | 0.75 | 4,804 | 0.68 | 0.85 | 0.08 |
| 60 | 08-Jan | 1,773.25 | 1,779.45 | 1,738.00 | 1,763.60 | 1,751.82 | -0.50 | 2,484.44 | 21,393 | 1.44 | 9,631 | 1.36 | 1.69 | 0.16 |
| 61 | 07-Jan | 1,755.30 | 1,784.85 | 1,750.35 | 1,772.50 | 1,770.17 | 0.97 | 2,496.98 | 14,969 | 1.00 | 6,733 | 0.95 | 1.19 | 0.11 |
| 62 | 06-Jan | 1,852.60 | 1,864.95 | 1,710.40 | 1,755.30 | 1,790.07 | -5.39 | 2,472.75 | 29,255 | 1.96 | 12,125 | 1.71 | 2.17 | 0.21 |
| 63 | 03-Jan | 1,822.50 | 1,864.95 | 1,822.50 | 1,849.85 | 1,852.33 | 0.74 | 2,605.95 | 38,485 | 2.58 | 14,903 | 2.10 | 2.76 | 0.25 |
| 64 | 02-Jan | 1,858.00 | 1,897.50 | 1,815.50 | 1,836.25 | 1,851.91 | -0.50 | 2,586.79 | 45,984 | 3.09 | 17,853 | 2.52 | 3.31 | 0.30 |
| 65 | 01-Jan | 1,827.00 | 1,849.90 | 1,818.60 | 1,845.35 | 1,838.53 | 1.48 | 2,599.61 | 30,266 | 2.03 | 14,569 | 2.05 | 2.68 | 0.25 |
| 66 | 31-Dec | 1,770.00 | 1,874.95 | 1,762.00 | 1,817.95 | 1,826.03 | 2.25 | 2,561.01 | 84,282 | 5.66 | 26,756 | 3.77 | 4.89 | 0.45 |
| 67 | 30-Dec | 1,812.20 | 1,825.45 | 1,770.05 | 1,777.00 | 1,788.54 | -1.19 | 2,503.00 | 14,291 | 0.96 | 6,189 | 0.87 | 1.11 | 0.11 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD