Dabur India Financial Summary 2020
Uploaded by
2k20dmba111 SanchitjayeshDabur India Financial Summary 2020
Uploaded by
2k20dmba111 SanchitjayeshComparable Companies Multiple Method
Listed Companies
Dabur India
Consolidated Profit & Loss account
Mar 20
12 mths
INCOME
Revenue From Operations [Gross] 8,622.87
Less: Excise/Sevice Tax/Other Levies 18.95
Revenue From Operations [Net] 8,603.92
Other Operating Revenues 80.72
Total Operating Revenues 8,684.64
Other Income 305.29
Total Revenue 8,989.93
EXPENSES
Cost Of Materials Consumed 3,731.71
Purchase Of Stock-In Trade 674.62
Changes In Inventories Of FG,WIP And Stock-In Trade -65.04
Employee Benefit Expenses 947.74
Finance Costs 49.54
Depreciation And Amortisation Expenses 220.45
Other Expenses 1,603.26
Total Expenses 7,162.28
Profit/Loss Before Exceptional, ExtraOrdinary Items And Tax 1,827.65
Exceptional Items -100
Profit/Loss Before Tax 1,727.65
Tax Expenses-Continued Operations
Current Tax 465.42
Deferred Tax -185.7
Total Tax Expenses 279.72
Profit/Loss For The Period 1,447.93
Dabur India
Consolidated Balance Sheet
Mar 20
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 176.71
Total Share Capital 176.71
Reserves and Surplus 6,429.04
Total Reserves and Surplus 6,429.04
Total Shareholders Funds 6,605.75
Minority Interest 36.46
NON-CURRENT LIABILITIES
Long Term Borrowings 162.89
Deferred Tax Liabilities [Net] 17.43
Other Long Term Liabilities 4.66
Long Term Provisions 62.94
Total Non-Current Liabilities 247.92
CURRENT LIABILITIES
Short Term Borrowings 304.24
Trade Payables 1,482.15
Other Current Liabilities 511.95
Short Term Provisions 165.54
Total Current Liabilities 2,463.88
Total Capital And Liabilities 9,354.01
ASSETS
NON-CURRENT ASSETS
Tangible Assets 1,872.53
Intangible Assets 44.18
Capital Work-In-Progress 146.57
Fixed Assets 2,063.28
Non-Current Investments 1,409.23
Deferred Tax Assets [Net] 22
Long Term Loans And Advances 24.64
Other Non-Current Assets 618.63
Total Non-Current Assets 2,074.50
CURRENT ASSETS
Current Investments 1,391.03
Inventories 1,379.57
Trade Receivables 813.89
Cash And Cash Equivalents 811.37
Short Term Loans And Advances 13.07
OtherCurrentAssets 807.3
Total Current Assets 5,216.23
Total Assets 9,354.01
OTHER ADDITIONAL INFORMATION
Date series OPEN HIGH LOW PREV. CLOSE ltp close vwap 52W H
31-Mar-20 EQ 435.90 455.55 430.45 427.55 447.95 450.05 448.20 525.00
30-Mar-20 EQ 415.00 434.90 404.10 423.00 430.00 427.55 425.92 525.00
27-Mar-20 EQ 441.50 445.60 418.00 425.95 424.70 423.00 429.07 525.00
26-Mar-20 EQ 415.00 433.95 400.55 405.20 429.00 425.95 419.77 525.00
25-Mar-20 EQ 403.65 412.05 391.05 401.20 405.20 405.20 404.40 525.00
24-Mar-20 EQ 392.15 419.60 391.00 396.05 396.30 401.20 409.31 525.00
23-Mar-20 EQ 408.00 428.00 386.05 444.35 392.25 396.05 408.24 525.00
20-Mar-20 EQ 419.00 452.70 415.00 418.85 446.50 444.35 434.86 525.00
19-Mar-20 EQ 400.45 428.45 390.50 414.55 416.00 418.85 407.38 525.00
18-Mar-20 EQ 435.00 437.25 412.10 430.40 417.40 414.55 421.90 525.00
17-Mar-20 EQ 431.50 450.90 424.40 431.50 438.00 430.40 439.88 525.00
16-Mar-20 EQ 439.40 454.95 426.40 450.60 432.80 431.50 439.52 525.00
13-Mar-20 EQ 425.00 472.75 401.70 455.25 453.65 450.60 447.43 525.00
12-Mar-20 EQ 477.50 478.00 451.70 488.00 456.55 455.25 462.78 525.00
11-Mar-20 EQ 479.80 494.35 476.45 483.15 488.55 488.00 487.63 525.00
9-Mar-20 EQ 492.00 494.95 478.10 500.55 488.00 483.15 485.82 525.00
6-Mar-20 EQ 511.00 513.25 496.20 517.95 500.00 500.55 501.90 525.00
5-Mar-20 EQ 520.00 525.00 514.55 514.40 519.40 517.95 520.56 525.00
4-Mar-20 EQ 511.00 516.90 506.60 506.60 516.90 514.40 512.18 523.25
3-Mar-20 EQ 503.00 513.00 500.30 499.25 507.30 506.60 508.55 523.25
2-Mar-20 EQ 503.80 513.70 493.70 496.10 497.50 499.25 505.07 523.25
28-Feb-20 EQ 501.00 504.95 492.00 506.35 494.00 496.10 497.93 523.25
27-Feb-20 EQ 502.80 508.20 501.40 501.95 505.60 506.35 504.73 523.25
26-Feb-20 EQ 501.00 507.00 497.25 500.25 500.50 501.95 503.61 523.25
25-Feb-20 EQ 503.50 509.50 499.10 501.00 500.00 500.25 503.90 523.25
24-Feb-20 EQ 503.55 513.40 498.50 506.15 501.00 501.00 507.39 523.25
20-Feb-20 EQ 509.00 517.00 503.05 508.05 504.40 506.15 510.70 523.25
19-Feb-20 EQ 499.00 510.50 488.85 504.55 507.90 508.05 501.89 523.25
18-Feb-20 EQ 499.00 507.20 496.00 500.95 506.00 504.55 501.93 523.25
17-Feb-20 EQ 506.45 510.00 500.25 506.10 501.70 500.95 503.44 523.25
14-Feb-20 EQ 515.00 516.95 503.45 512.70 506.00 506.10 508.70 523.25
13-Feb-20 EQ 518.80 518.80 510.65 519.90 513.00 512.70 513.77 523.25
12-Feb-20 EQ 511.30 523.25 511.30 508.90 520.10 519.90 519.58 523.25
11-Feb-20 EQ 514.85 517.00 507.80 512.85 508.75 508.90 512.18 518.00
10-Feb-20 EQ 513.60 517.50 508.55 513.65 512.50 512.85 512.56 518.00
7-Feb-20 EQ 512.80 517.70 506.40 509.65 512.35 513.65 513.69 518.00
6-Feb-20 EQ 514.40 518.00 505.30 511.15 510.65 509.65 511.23 518.00
5-Feb-20 EQ 505.00 513.00 503.50 503.35 512.45 511.15 509.44 513.00
4-Feb-20 EQ 498.20 513.00 498.10 497.00 504.95 503.35 505.64 513.00
3-Feb-20 EQ 484.90 500.90 483.90 486.40 496.10 497.00 496.68 507.75
1-Feb-20 EQ 498.50 507.75 480.25 495.75 483.50 486.40 496.52 507.75
31-Jan-20 EQ 483.95 503.45 480.05 478.75 496.40 495.75 496.84 505.85
30-Jan-20 EQ 492.00 496.20 472.15 491.60 478.50 478.75 484.95 505.85
29-Jan-20 EQ 490.90 495.50 488.70 488.40 491.35 491.60 491.97 505.85
28-Jan-20 EQ 493.25 499.20 486.75 493.20 489.90 488.40 491.24 505.85
27-Jan-20 EQ 500.40 505.85 491.65 500.50 492.60 493.20 499.74 505.85
24-Jan-20 EQ 490.05 501.90 490.00 489.80 500.15 500.50 498.56 501.90
23-Jan-20 EQ 486.70 492.00 482.75 486.80 492.00 489.80 486.21 494.40
22-Jan-20 EQ 489.20 494.00 486.25 487.00 487.00 486.80 489.60 494.40
21-Jan-20 EQ 485.40 488.35 480.45 486.05 487.50 487.00 485.29 494.40
20-Jan-20 EQ 489.65 492.70 484.55 489.65 485.20 486.05 488.60 494.40
17-Jan-20 EQ 488.00 491.95 486.70 487.60 488.25 489.65 488.79 494.40
16-Jan-20 EQ 491.75 494.40 485.35 490.55 487.70 487.60 488.66 494.40
15-Jan-20 EQ 481.95 492.10 480.25 482.65 489.80 490.55 486.42 492.10
14-Jan-20 EQ 480.95 483.65 477.55 478.70 483.30 482.65 480.89 487.70
13-Jan-20 EQ 469.75 479.45 469.50 466.85 477.75 478.70 475.94 487.70
10-Jan-20 EQ 463.00 469.00 459.90 460.70 469.00 466.85 464.84 487.70
9-Jan-20 EQ 459.15 464.00 457.75 456.65 460.75 460.70 461.08 487.70
8-Jan-20 EQ 449.80 457.95 446.60 453.50 456.65 456.65 454.11 487.70
7-Jan-20 EQ 450.30 456.00 449.15 448.00 452.75 453.50 453.29 487.70
6-Jan-20 EQ 454.00 456.45 445.70 455.60 449.00 448.00 450.66 487.70
3-Jan-20 EQ 459.00 460.70 453.55 459.95 457.00 455.60 456.53 487.70
2-Jan-20 EQ 459.80 462.20 458.00 459.80 460.10 459.95 460.36 487.70
1-Jan-20 EQ 459.70 460.80 457.55 458.40 459.00 459.80 459.73 487.70
31-Dec-19 EQ 462.60 466.80 457.50 462.60 458.00 458.40 461.85 487.70
30-Dec-19 EQ 459.50 465.65 458.35 459.80 463.00 462.60 463.17 487.70
27-Dec-19 EQ 459.90 460.90 455.90 457.60 459.15 459.80 459.35 487.70
26-Dec-19 EQ 457.70 461.20 456.70 457.70 456.85 457.60 458.99 487.70
24-Dec-19 EQ 459.50 461.00 454.65 461.00 457.75 457.70 457.28 487.70
23-Dec-19 EQ 458.00 462.90 456.95 459.80 460.10 461.00 460.41 487.70
20-Dec-19 EQ 459.90 461.95 457.70 460.00 459.45 459.80 460.00 487.70
19-Dec-19 EQ 463.60 466.00 458.50 462.80 459.90 460.00 461.87 487.70
18-Dec-19 EQ 458.50 464.20 457.20 460.60 463.00 462.80 460.20 487.70
17-Dec-19 EQ 459.00 462.40 456.40 459.50 460.00 460.60 460.15 487.70
16-Dec-19 EQ 461.00 462.00 456.00 460.00 458.00 459.50 459.46 487.70
13-Dec-19 EQ 460.00 462.80 457.65 457.70 459.75 460.00 459.88 487.70
12-Dec-19 EQ 453.10 460.35 451.70 451.40 458.75 457.70 456.61 487.70
11-Dec-19 EQ 458.50 459.15 448.40 456.90 451.40 451.40 451.84 487.70
10-Dec-19 EQ 463.65 464.90 455.00 465.35 458.50 456.90 459.23 487.70
9-Dec-19 EQ 463.85 468.50 461.50 463.80 463.05 465.35 464.34 487.70
6-Dec-19 EQ 468.75 471.85 460.90 466.10 463.25 463.80 466.77 487.70
5-Dec-19 EQ 456.10 466.85 455.60 457.80 466.50 466.10 462.50 487.70
4-Dec-19 EQ 452.90 458.75 446.15 451.05 457.85 457.80 453.04 487.70
3-Dec-19 EQ 453.60 454.80 449.70 453.75 453.00 451.05 451.50 487.70
2-Dec-19 EQ 458.90 459.10 449.25 459.10 453.60 453.75 451.73 487.70
29-Nov-19 EQ 466.75 466.90 457.30 466.25 458.40 459.10 459.94 487.70
28-Nov-19 EQ 467.00 471.75 464.30 469.30 466.00 466.25 466.96 487.70
27-Nov-19 EQ 465.10 470.45 462.85 462.75 468.60 469.30 467.06 487.70
26-Nov-19 EQ 470.30 476.95 459.00 469.60 466.35 462.75 464.12 487.70
25-Nov-19 EQ 463.70 470.70 463.65 463.80 470.50 469.60 467.35 487.70
22-Nov-19 EQ 464.10 464.90 457.05 464.25 463.80 463.80 461.60 487.70
21-Nov-19 EQ 470.00 473.90 462.40 468.80 463.75 464.25 467.94 487.70
20-Nov-19 EQ 458.00 470.90 455.50 453.70 470.00 468.80 464.69 487.70
19-Nov-19 EQ 455.90 456.65 448.60 455.10 456.50 453.70 452.16 487.70
18-Nov-19 EQ 461.70 462.85 452.20 461.70 455.10 455.10 455.14 487.70
15-Nov-19 EQ 464.50 466.60 460.05 462.55 461.00 461.70 463.00 487.70
14-Nov-19 EQ 465.50 468.75 455.00 463.90 461.60 462.55 463.18 487.70
13-Nov-19 EQ 479.00 480.65 462.45 477.45 465.00 463.90 471.23 487.70
11-Nov-19 EQ 474.40 480.60 472.10 473.65 477.15 477.45 477.74 487.70
8-Nov-19 EQ 477.70 484.30 471.60 477.70 474.90 473.65 478.18 487.70
7-Nov-19 EQ 478.55 480.80 472.00 476.55 479.70 477.70 476.61 487.70
6-Nov-19 EQ 484.50 487.70 473.50 481.35 477.85 476.55 481.01 487.70
5-Nov-19 EQ 459.05 483.40 455.20 460.40 482.90 481.35 474.10 483.40
4-Nov-19 EQ 464.20 467.95 458.00 463.85 458.20 460.40 463.50 480.00
1-Nov-19 EQ 462.50 471.95 461.00 461.95 463.90 463.85 466.73 480.00
31-Oct-19 EQ 462.00 465.00 458.15 460.35 462.00 461.95 460.82 480.00
30-Oct-19 EQ 465.85 467.80 456.95 465.85 462.00 460.35 461.27 480.00
29-Oct-19 EQ 469.30 469.90 458.70 469.30 465.05 465.85 464.38 480.00
27-Oct-19 EQ 468.65 470.80 467.00 465.55 468.95 469.30 469.47 480.00
25-Oct-19 EQ 472.15 472.80 463.00 469.80 465.60 465.55 467.38 480.00
24-Oct-19 EQ 472.05 479.00 464.30 471.75 468.85 469.80 470.82 480.00
23-Oct-19 EQ 474.00 478.10 468.35 472.60 471.50 471.75 472.43 480.00
22-Oct-19 EQ 466.00 480.00 465.70 466.50 471.00 472.60 473.90 480.00
18-Oct-19 EQ 462.50 467.70 461.00 462.40 465.50 466.50 464.85 469.20
17-Oct-19 EQ 455.95 463.60 454.40 456.10 463.05 462.40 459.77 469.20
16-Oct-19 EQ 452.00 458.00 450.00 450.00 455.85 456.10 453.90 469.20
15-Oct-19 EQ 458.60 459.05 447.40 455.00 450.00 450.00 452.12 469.20
14-Oct-19 EQ 446.85 456.85 444.00 445.60 455.10 455.00 453.02 469.20
11-Oct-19 EQ 441.40 447.00 440.00 439.40 445.00 445.60 444.01 469.20
10-Oct-19 EQ 443.40 443.45 436.45 443.80 439.30 439.40 439.74 469.20
9-Oct-19 EQ 432.80 445.75 431.25 432.55 441.65 443.80 439.66 469.20
7-Oct-19 EQ 425.15 433.95 421.50 425.70 431.45 432.55 430.43 469.20
4-Oct-19 EQ 434.75 436.05 424.25 433.65 425.10 425.70 429.69 469.20
3-Oct-19 EQ 436.10 438.95 431.65 439.65 433.50 433.65 435.02 469.20
1-Oct-19 EQ 446.00 451.50 438.00 447.25 438.90 439.65 445.46 469.20
30-Sep-19 EQ 446.00 449.25 442.05 447.10 445.45 447.25 446.05 469.20
27-Sep-19 EQ 446.20 448.90 442.00 447.20 447.00 447.10 445.54 469.20
26-Sep-19 EQ 445.55 449.80 443.00 445.55 446.65 447.20 446.32 469.20
25-Sep-19 EQ 452.00 453.30 441.95 451.90 442.50 445.55 447.34 469.20
24-Sep-19 EQ 441.00 453.55 436.00 440.80 452.00 451.90 445.01 469.20
23-Sep-19 EQ 443.00 451.75 432.70 445.70 440.00 440.80 440.05 469.20
20-Sep-19 EQ 458.50 469.20 441.10 458.55 446.15 445.70 452.34 475.15
19-Sep-19 EQ 462.85 462.85 456.40 460.00 458.50 458.55 459.03 475.15
18-Sep-19 EQ 453.95 462.00 451.95 451.70 461.95 460.00 456.51 475.15
17-Sep-19 EQ 455.00 456.85 450.25 454.75 453.00 451.70 453.08 475.15
16-Sep-19 EQ 449.90 457.30 449.00 452.20 455.00 454.75 455.09 475.15
13-Sep-19 EQ 451.70 454.65 446.55 450.20 451.70 452.20 450.91 475.15
12-Sep-19 EQ 449.10 451.70 446.55 449.10 450.40 450.20 449.98 475.15
11-Sep-19 EQ 445.00 450.00 441.70 444.25 448.60 449.10 446.90 475.15
9-Sep-19 EQ 441.00 447.20 438.00 441.30 444.15 444.25 443.22 475.15
6-Sep-19 EQ 440.45 442.65 437.15 438.95 441.05 441.30 439.99 481.05
5-Sep-19 EQ 444.45 445.65 437.10 442.20 439.00 438.95 441.60 481.05
4-Sep-19 EQ 443.55 446.80 433.95 443.05 442.30 442.20 439.64 481.05
3-Sep-19 EQ 447.95 452.30 439.40 448.80 442.15 443.05 446.63 481.05
30-Aug-19 EQ 444.70 450.35 444.00 442.85 448.10 448.80 446.48 490.65
29-Aug-19 EQ 434.75 445.00 432.00 434.80 443.45 442.85 441.10 490.65
28-Aug-19 EQ 441.00 442.15 433.15 440.15 434.00 434.80 436.08 490.65
27-Aug-19 EQ 436.00 446.90 436.00 435.85 440.15 440.15 441.35 490.65
26-Aug-19 EQ 426.00 437.00 419.25 424.40 434.30 435.85 429.80 490.65
23-Aug-19 EQ 426.00 429.65 422.85 427.50 424.50 424.40 427.38 490.65
22-Aug-19 EQ 425.00 431.85 424.80 427.05 426.00 427.50 428.50 490.65
21-Aug-19 EQ 431.70 431.70 421.60 431.75 427.00 427.05 426.59 490.65
20-Aug-19 EQ 432.10 433.25 428.20 432.10 430.45 431.75 430.58 490.65
19-Aug-19 EQ 428.10 436.00 428.10 428.05 431.35 432.10 433.33 490.65
16-Aug-19 EQ 430.95 431.60 427.10 431.75 428.40 428.05 428.89 490.65
14-Aug-19 EQ 430.35 433.85 426.00 429.25 432.30 431.75 431.18 490.65
13-Aug-19 EQ 438.00 438.50 427.00 439.05 429.25 429.25 433.04 490.65
9-Aug-19 EQ 436.35 440.85 431.35 435.40 438.50 439.05 436.84 490.65
8-Aug-19 EQ 432.65 437.90 431.50 430.65 435.95 435.40 435.20 490.65
7-Aug-19 EQ 433.00 438.00 429.20 433.50 430.40 430.65 433.33 490.65
6-Aug-19 EQ 428.15 439.00 425.60 429.60 431.95 433.50 432.85 490.65
5-Aug-19 EQ 424.30 432.00 421.00 426.50 429.50 429.60 428.28 490.65
2-Aug-19 EQ 424.00 428.95 422.60 425.40 426.25 426.50 425.25 490.65
1-Aug-19 EQ 424.45 428.00 421.85 426.45 425.05 425.40 425.68 490.65
31-Jul-19 EQ 422.95 429.60 415.70 422.95 426.50 426.45 424.44 490.65
30-Jul-19 EQ 428.00 429.25 420.55 427.90 421.35 422.95 425.86 490.65
29-Jul-19 EQ 429.00 433.85 425.00 428.15 427.25 427.90 428.31 490.65
26-Jul-19 EQ 423.20 429.50 421.55 422.85 429.00 428.15 427.34 490.65
25-Jul-19 EQ 420.80 426.35 419.05 420.95 422.60 422.85 422.24 490.65
24-Jul-19 EQ 423.75 423.75 413.55 423.75 421.25 420.95 416.62 490.65
23-Jul-19 EQ 422.90 427.45 418.30 421.40 421.90 423.75 424.41 490.65
22-Jul-19 EQ 423.60 428.90 417.80 420.20 421.25 421.40 423.36 490.65
19-Jul-19 EQ 431.05 435.40 415.85 428.90 424.95 420.20 426.08 490.65
18-Jul-19 EQ 429.90 435.25 426.65 431.15 428.75 428.90 430.45 490.65
17-Jul-19 EQ 425.00 433.25 424.50 425.00 430.30 431.15 429.93 490.65
16-Jul-19 EQ 408.60 426.95 407.25 410.70 426.00 425.00 418.14 490.65
15-Jul-19 EQ 407.00 411.70 406.15 407.70 410.70 410.70 408.68 490.65
12-Jul-19 EQ 410.05 413.00 406.00 409.25 408.80 407.70 409.49 490.65
11-Jul-19 EQ 411.00 411.80 405.25 409.75 408.50 409.25 408.50 490.65
10-Jul-19 EQ 404.00 410.90 404.00 406.25 409.75 409.75 408.87 490.65
9-Jul-19 EQ 401.65 407.25 397.30 401.35 406.20 406.25 403.58 490.65
8-Jul-19 EQ 405.20 408.95 399.75 407.30 401.65 401.35 404.87 490.65
5-Jul-19 EQ 403.60 411.50 403.60 402.95 406.40 407.30 407.87 490.65
4-Jul-19 EQ 407.65 407.65 400.80 407.65 403.40 402.95 403.31 490.65
3-Jul-19 EQ 403.60 410.00 402.60 402.65 407.65 407.65 407.64 490.65
2-Jul-19 EQ 403.00 404.15 397.80 401.75 402.00 402.65 401.44 490.65
1-Jul-19 EQ 400.80 405.35 399.30 400.50 403.10 401.75 402.20 490.65
28-Jun-19 EQ 403.00 403.10 394.30 401.10 399.15 400.50 398.39 490.65
27-Jun-19 EQ 396.60 402.90 395.05 394.25 401.40 401.10 399.60 490.65
26-Jun-19 EQ 394.00 397.25 392.60 394.30 394.25 394.25 394.95 490.65
25-Jun-19 EQ 389.60 395.40 388.20 392.35 393.05 394.30 393.10 490.65
24-Jun-19 EQ 392.60 396.40 388.05 392.60 391.50 392.35 391.59 490.65
21-Jun-19 EQ 388.00 393.95 385.90 387.80 392.00 392.60 390.78 490.65
20-Jun-19 EQ 380.00 389.80 376.85 381.95 388.00 387.80 384.01 490.65
19-Jun-19 EQ 387.00 387.00 379.10 387.70 381.15 381.95 382.29 490.65
18-Jun-19 EQ 398.00 399.25 382.30 400.85 387.40 387.70 387.36 490.65
17-Jun-19 EQ 398.35 404.60 398.35 400.55 400.65 400.85 401.82 490.65
14-Jun-19 EQ 408.00 408.90 400.00 409.05 400.50 400.55 403.22 490.65
13-Jun-19 EQ 410.85 411.00 406.20 409.00 408.80 409.05 408.59 490.65
12-Jun-19 EQ 409.70 410.45 406.15 409.75 410.45 409.00 408.17 490.65
11-Jun-19 EQ 411.00 413.95 407.00 409.30 409.65 409.75 410.31 490.65
10-Jun-19 EQ 408.00 414.35 406.90 404.15 409.50 409.30 410.56 490.65
7-Jun-19 EQ 403.10 408.30 400.85 402.95 404.05 404.15 405.31 490.65
6-Jun-19 EQ 406.00 408.70 401.50 405.55 403.10 402.95 405.75 490.65
4-Jun-19 EQ 408.70 410.30 404.20 408.80 405.50 405.55 407.33 490.65
3-Jun-19 EQ 400.00 409.50 398.05 395.95 408.70 408.80 405.94 490.65
31-May-19 EQ 396.95 403.20 394.85 396.35 397.85 395.95 397.96 490.65
30-May-19 EQ 399.95 402.00 394.20 399.00 396.15 396.35 397.02 490.65
29-May-19 EQ 396.70 400.75 391.00 398.10 397.85 399.00 395.34 490.65
28-May-19 EQ 402.00 405.90 396.05 400.10 397.10 398.10 400.28 490.65
27-May-19 EQ 400.20 408.40 397.40 399.05 402.45 400.10 401.95 490.65
24-May-19 EQ 390.00 405.95 388.00 385.45 400.00 399.05 398.04 490.65
23-May-19 EQ 390.30 393.65 384.30 385.65 386.00 385.45 388.78 490.65
22-May-19 EQ 383.00 386.95 378.85 382.95 385.65 385.65 384.49 490.65
21-May-19 EQ 389.95 389.95 381.65 382.40 382.30 382.95 384.82 490.65
20-May-19 EQ 377.60 384.55 374.25 370.05 384.05 382.40 379.93 490.65
17-May-19 EQ 361.00 377.30 361.00 361.05 370.00 370.05 370.91 490.65
16-May-19 EQ 365.10 365.10 357.55 363.55 361.95 361.05 360.25 490.65
15-May-19 EQ 369.00 370.85 362.50 368.60 363.50 363.55 365.47 490.65
14-May-19 EQ 363.65 370.75 360.55 363.15 368.35 368.60 366.04 490.65
13-May-19 EQ 368.00 372.25 362.05 369.80 363.85 363.15 367.71 490.65
10-May-19 EQ 368.20 371.45 367.45 367.30 369.25 369.80 369.53 490.65
9-May-19 EQ 367.00 368.50 364.40 367.25 367.30 367.30 366.91 490.65
8-May-19 EQ 375.50 375.75 365.00 375.50 367.00 367.25 367.75 490.65
7-May-19 EQ 378.55 384.35 374.45 377.75 375.00 375.50 378.54 490.65
6-May-19 EQ 380.00 380.95 375.10 380.20 377.00 377.75 377.69 490.65
3-May-19 EQ 382.15 385.90 377.30 382.15 382.00 380.20 380.93 490.65
2-May-19 EQ 398.10 399.70 376.90 398.10 382.80 382.15 384.63 490.65
30-Apr-19 EQ 398.55 403.10 397.00 397.95 397.80 398.10 399.78 490.65
26-Apr-19 EQ 395.25 400.60 394.50 395.10 398.60 397.95 397.59 490.65
25-Apr-19 EQ 398.65 401.70 393.80 398.65 395.10 395.10 397.60 490.65
24-Apr-19 EQ 403.85 404.30 397.00 403.05 398.70 398.65 399.44 490.65
23-Apr-19 EQ 404.10 406.70 402.00 403.55 403.00 403.05 403.86 490.65
22-Apr-19 EQ 405.70 405.85 401.50 404.95 404.65 403.55 403.39 490.65
18-Apr-19 EQ 409.90 412.00 403.55 409.00 405.50 404.95 407.31 490.65
16-Apr-19 EQ 406.65 410.00 406.35 405.75 409.00 409.00 408.35 490.65
15-Apr-19 EQ 409.00 411.00 404.85 407.30 406.00 405.75 407.48 490.65
12-Apr-19 EQ 404.60 409.35 403.00 403.70 407.00 407.30 406.22 490.65
11-Apr-19 EQ 403.50 406.20 399.30 403.30 404.20 403.70 403.13 490.65
10-Apr-19 EQ 406.75 408.75 401.25 403.65 402.95 403.30 404.84 490.65
9-Apr-19 EQ 402.00 404.55 400.00 401.10 404.15 403.65 402.32 490.65
8-Apr-19 EQ 401.05 405.00 400.40 400.35 400.90 401.10 402.53 490.65
5-Apr-19 EQ 405.50 407.15 399.65 405.05 400.40 400.35 401.72 490.65
4-Apr-19 EQ 405.60 406.80 403.25 403.45 406.00 405.05 405.25 490.65
3-Apr-19 EQ 406.90 408.85 402.15 402.00 403.20 403.45 406.58 490.65
2-Apr-19 EQ 402.10 408.00 399.60 400.95 401.70 402.00 403.19 490.65
1-Apr-19 EQ 410.05 411.35 399.10 408.80 400.55 400.95 402.78 490.65
52W L VOLUME VALUE No of trades
357.55 3,302,641.00 1,480,241,971.05 68,437.00
357.55 3,175,357.00 1,352,440,871.60 56,013.00
357.55 3,674,758.00 1,576,721,377.80 79,721.00
357.55 5,838,692.00 2,450,905,070.75 125,071.00
357.55 4,409,305.00 1,783,102,858.35 146,610.00
357.55 4,912,101.00 2,010,583,315.75 123,505.00
357.55 2,662,372.00 1,086,896,663.50 86,689.00
357.55 4,011,074.00 1,744,273,753.70 85,398.00
357.55 3,097,172.00 1,261,719,221.25 62,764.00
357.55 2,896,377.00 1,221,982,165.05 110,547.00
357.55 2,506,836.00 1,102,712,508.70 99,085.00
357.55 3,101,283.00 1,363,091,000.20 108,050.00
357.55 4,078,608.00 1,824,901,931.35 102,383.00
357.55 2,856,386.00 1,321,883,274.15 75,716.00
357.55 2,848,964.00 1,389,245,270.35 96,208.00
357.55 2,176,031.00 1,057,166,093.80 63,398.00
357.55 2,903,801.00 1,457,410,037.15 49,558.00
357.55 3,594,544.00 1,871,158,112.40 49,920.00
357.55 3,354,621.00 1,718,156,018.60 86,541.00
357.55 3,579,242.00 1,820,228,946.80 101,209.00
357.55 3,441,005.00 1,737,945,513.20 87,422.00
357.55 4,192,788.00 2,087,696,241.70 85,636.00
357.55 3,265,481.00 1,648,189,574.50 71,350.00
357.55 2,775,398.00 1,397,731,009.25 53,166.00
357.55 2,111,814.00 1,064,133,522.70 61,229.00
357.55 3,415,189.00 1,732,843,004.20 75,306.00
357.55 2,543,540.00 1,298,974,067.70 97,999.00
357.55 3,634,077.00 1,823,917,053.25 99,275.00
357.55 2,041,114.00 1,024,495,106.10 32,614.00
357.55 1,336,491.00 672,836,782.40 29,101.00
357.55 1,260,687.00 641,310,591.05 49,209.00
357.55 1,632,953.00 838,966,451.65 39,976.00
357.55 2,805,428.00 1,457,634,845.45 44,520.00
357.55 1,212,549.00 621,037,725.80 48,807.00
357.55 1,094,750.00 561,129,144.35 15,064.00
357.55 1,439,486.00 739,446,593.85 21,575.00
357.55 1,730,852.00 884,863,861.85 52,497.00
357.55 1,728,547.00 880,599,564.90 40,067.00
357.55 3,128,490.00 1,581,900,270.45 61,217.00
357.55 3,688,146.00 1,831,818,969.75 50,883.00
357.55 2,791,544.00 1,386,066,836.85 41,724.00
357.55 7,462,427.00 3,707,623,801.05 112,616.00
357.55 7,747,030.00 3,756,892,024.25 111,246.00
357.55 830,287.00 408,472,821.90 16,475.00
357.55 1,372,031.00 673,998,840.25 20,801.00
357.55 1,640,739.00 819,945,309.25 27,376.00
357.55 2,564,212.00 1,278,407,900.55 45,098.00
357.55 798,731.00 388,350,519.90 21,899.00
357.55 1,140,015.00 558,147,422.85 23,053.00
357.55 788,507.00 382,652,866.10 22,632.00
357.55 1,406,615.00 687,266,856.50 23,304.00
357.55 1,015,739.00 496,478,931.15 24,510.00
357.55 2,012,701.00 983,524,134.05 31,692.00
357.55 1,346,372.00 654,908,680.55 32,937.00
357.55 1,804,874.00 867,941,351.25 34,719.00
357.55 2,755,979.00 1,311,672,419.45 33,278.00
357.55 1,037,751.00 482,388,080.65 23,980.00
357.55 1,811,623.00 835,300,414.25 55,758.00
357.55 1,291,151.00 586,325,134.30 23,634.00
357.55 966,767.00 438,224,231.15 35,195.00
357.55 1,415,568.00 637,933,471.05 27,837.00
357.55 1,376,230.00 628,291,235.55 21,527.00
357.55 502,422.00 231,294,209.25 13,149.00
357.55 495,678.00 227,880,218.25 9,069.00
357.55 1,167,751.00 539,326,899.70 22,093.00
357.55 1,349,981.00 625,267,739.40 27,018.00
357.55 1,081,584.00 496,822,330.95 19,303.00
357.55 744,378.00 341,662,265.80 15,854.00
357.55 748,881.00 342,447,311.30 13,404.00
357.55 1,339,055.00 616,513,953.30 21,022.00
357.55 1,603,344.00 737,536,064.55 18,140.00
357.55 1,348,905.00 623,020,632.75 16,588.00
357.55 1,178,799.00 542,480,336.65 24,014.00
357.55 1,011,059.00 465,236,003.30 40,368.00
357.55 903,982.00 415,341,501.50 16,986.00
357.55 855,397.00 393,382,179.40 29,764.00
357.55 974,325.00 444,887,680.35 26,601.00
357.55 2,047,964.00 925,342,384.85 52,031.00
357.55 1,963,909.00 901,879,668.55 36,653.00
357.55 1,721,369.00 799,297,260.10 37,685.00
357.55 1,614,204.00 753,462,267.85 24,387.00
357.55 2,047,971.00 947,196,428.75 36,587.00
357.55 3,264,668.00 1,479,018,922.75 45,053.00
357.55 2,600,811.00 1,174,270,481.55 36,245.00
357.55 3,468,701.00 1,566,920,203.50 45,738.00
357.55 3,751,777.00 1,725,594,007.75 68,748.00
357.55 893,025.00 417,007,528.20 20,655.00
357.55 1,173,971.00 548,310,463.20 23,538.00
357.55 6,724,984.00 3,121,180,120.60 69,543.00
357.55 1,229,982.00 574,826,663.25 27,538.00
357.55 1,117,561.00 515,863,278.20 21,076.00
357.55 2,168,444.00 1,014,697,877.90 94,660.00
357.55 2,389,925.00 1,110,580,345.10 48,830.00
357.55 1,811,882.00 819,261,014.10 45,502.00
357.55 1,318,573.00 600,139,983.25 31,883.00
357.55 594,085.00 275,060,620.60 14,392.00
357.55 1,593,020.00 737,848,333.70 26,046.00
357.55 1,734,670.00 817,422,914.30 32,800.00
357.55 1,100,336.00 525,670,770.10 32,349.00
357.55 1,561,299.00 746,576,452.70 26,490.00
357.55 1,456,741.00 694,299,802.15 22,120.00
357.55 3,883,468.00 1,867,992,884.75 61,326.00
357.55 8,858,287.00 4,199,747,871.55 112,850.00
357.55 1,679,706.00 778,549,258.85 38,453.00
357.55 1,818,491.00 848,743,686.65 27,779.00
357.55 1,885,493.00 868,865,020.85 46,125.00
357.55 1,796,647.00 828,745,702.95 32,243.00
357.55 1,134,661.00 526,911,874.00 49,573.00
357.55 153,353.00 71,994,438.80 4,168.00
357.55 649,773.00 303,688,077.00 16,859.00
357.55 1,429,210.00 672,899,286.20 29,917.00
357.55 1,432,436.00 676,724,335.90 25,667.00
357.55 1,981,127.00 938,860,134.80 44,539.00
357.55 918,558.00 426,996,221.70 19,448.00
357.55 1,122,519.00 516,104,221.05 19,194.00
357.55 927,864.00 421,153,014.35 18,431.00
357.55 2,746,832.00 1,241,900,333.90 35,717.00
357.55 2,030,424.00 919,829,435.40 24,522.00
357.55 846,266.00 375,753,628.10 20,686.00
357.55 571,364.00 251,252,402.55 13,903.00
357.55 1,488,325.00 654,355,194.95 24,545.00
357.55 1,546,043.00 665,456,007.70 18,488.00
357.55 2,334,293.00 1,003,010,849.55 28,189.00
357.55 1,637,904.00 712,527,810.95 35,173.00
357.55 1,043,636.00 464,896,500.70 42,547.00
357.55 1,130,716.00 504,352,103.80 29,827.00
357.55 1,470,958.00 655,374,972.10 25,688.00
357.55 1,913,386.00 853,984,525.25 44,641.00
357.55 1,691,954.00 756,882,234.70 38,883.00
357.55 3,051,265.00 1,357,845,508.20 60,306.00
357.55 3,523,419.00 1,550,483,472.50 88,720.00
357.55 5,241,569.00 2,370,951,145.65 148,361.00
357.55 1,914,739.00 878,931,314.70 35,341.00
357.55 2,286,519.00 1,043,826,175.35 44,906.00
357.55 1,991,114.00 902,126,465.45 41,063.00
357.55 2,261,361.00 1,029,120,037.10 35,788.00
357.55 2,368,150.00 1,067,832,439.25 37,598.00
357.55 1,327,793.00 597,478,985.30 27,814.00
357.55 3,044,215.00 1,360,474,818.20 40,924.00
357.55 1,327,946.00 588,576,875.45 28,638.00
357.55 500,428.00 220,181,963.00 13,810.00
357.55 887,639.00 391,979,014.15 30,441.00
357.55 2,053,458.00 902,791,182.10 54,314.00
357.55 2,282,758.00 1,019,559,370.45 58,855.00
357.55 3,191,823.00 1,425,080,876.80 71,493.00
357.55 1,652,654.00 728,982,055.65 34,928.00
357.55 1,583,233.00 690,411,217.50 25,142.00
357.55 3,122,216.00 1,377,993,742.75 61,865.00
357.55 1,464,917.00 629,617,851.60 33,485.00
357.55 1,681,100.00 718,465,238.80 40,617.00
357.55 1,582,956.00 678,299,922.50 44,309.00
357.55 1,151,788.00 491,341,061.05 32,109.00
357.55 1,064,051.00 458,157,130.20 39,322.00
357.55 1,127,677.00 488,650,764.75 27,879.00
357.55 1,115,520.00 478,440,261.30 28,824.00
357.55 1,117,663.00 481,918,995.60 42,476.00
357.55 1,357,430.00 587,825,051.95 43,111.00
357.55 2,005,066.00 875,885,589.70 37,527.00
357.55 1,319,364.00 574,188,042.05 30,469.00
357.55 1,457,292.00 631,481,805.85 30,794.00
357.55 2,116,448.00 916,103,179.30 47,147.00
357.55 1,525,725.00 653,437,106.10 35,064.00
357.55 2,240,395.00 952,729,561.30 65,565.00
357.55 1,848,165.00 786,728,380.15 28,869.00
357.55 1,776,047.00 753,826,622.60 38,803.00
357.55 1,587,114.00 675,888,646.65 20,433.00
357.55 1,868,355.00 800,229,925.65 27,884.00
357.55 1,517,097.00 648,323,201.75 20,397.00
357.55 2,074,309.00 875,864,025.40 41,780.00
357.55 2,726,560.00 1,135,931,911.45 43,344.00
357.55 2,420,287.00 1,027,190,370.95 50,070.00
357.55 3,104,361.00 1,314,277,374.35 59,052.00
357.55 12,364,368.00 5,268,228,479.60 161,372.00
357.55 3,432,159.00 1,477,370,845.55 68,439.00
357.55 3,953,381.00 1,699,666,861.70 60,026.00
357.55 3,403,659.00 1,423,211,185.50 52,738.00
357.55 1,439,581.00 588,330,488.00 15,308.00
357.55 1,868,831.00 765,258,522.55 31,737.00
357.55 1,473,109.00 601,764,392.00 20,347.00
357.55 1,681,840.00 687,653,451.10 29,281.00
357.55 1,626,488.00 656,425,784.60 37,443.00
357.55 1,995,705.00 807,991,665.60 27,865.00
357.55 3,490,386.00 1,423,639,842.10 63,486.00
357.55 1,981,032.00 798,961,833.90 58,330.00
357.55 2,134,582.00 870,133,691.45 43,236.00
357.55 705,067.00 283,043,296.40 13,993.00
357.55 1,475,814.00 593,575,069.15 23,021.00
357.55 1,385,118.00 551,821,026.15 32,824.00
357.55 1,810,323.00 723,398,300.85 46,449.00
357.55 1,161,718.00 458,816,097.75 18,319.00
357.55 1,284,969.00 505,121,116.35 27,330.00
357.55 1,284,017.00 502,807,535.65 29,017.00
357.55 2,511,877.00 981,600,373.40 41,846.00
357.55 1,635,129.00 627,901,707.70 25,063.00
357.55 2,457,109.00 939,326,183.25 59,803.00
357.55 4,943,967.00 1,915,087,176.85 77,313.00
357.55 1,561,211.00 627,320,444.35 24,157.00
357.55 1,247,599.00 503,060,188.65 31,899.00
357.55 1,347,458.00 550,563,295.70 46,150.00
357.55 930,133.00 379,649,674.60 30,827.00
357.55 1,644,164.00 674,612,822.15 39,710.00
357.55 2,216,371.00 909,960,399.20 41,548.00
357.55 1,097,730.00 444,918,899.40 18,724.00
357.55 1,621,809.00 658,041,731.40 42,743.00
357.55 1,662,840.00 677,328,745.85 49,113.00
357.55 3,171,471.00 1,287,424,046.15 57,810.00
357.55 3,194,649.00 1,271,341,581.65 60,580.00
357.55 1,171,056.00 464,930,368.30 21,433.00
357.55 1,312,259.00 518,793,264.50 33,966.00
357.55 3,755,326.00 1,503,173,080.50 72,515.00
357.55 3,052,919.00 1,227,122,407.65 34,914.00
357.55 5,822,005.00 2,317,377,137.00 65,855.00
357.55 2,477,785.00 963,305,611.95 38,839.00
357.55 1,811,235.00 696,409,563.60 37,116.00
357.55 2,949,046.00 1,134,863,263.60 44,851.00
357.55 4,140,456.00 1,573,082,305.40 55,619.00
357.55 6,586,973.00 2,443,143,634.60 75,716.00
357.55 1,864,739.00 671,777,199.30 45,619.00
360.55 1,360,428.00 497,197,585.85 31,418.00
360.55 2,082,247.00 762,187,220.85 62,986.00
362.05 2,096,407.00 770,875,954.00 43,596.00
362.60 3,122,309.00 1,153,774,342.55 56,049.00
362.60 1,718,130.00 630,405,066.85 57,019.00
362.60 5,290,060.00 1,945,410,849.55 107,160.00
362.60 3,510,917.00 1,329,005,704.55 62,781.00
362.60 1,785,915.00 674,524,811.20 55,008.00
362.60 5,523,649.00 2,104,132,828.65 111,619.00
362.60 13,091,778.00 5,035,518,218.05 132,694.00
362.60 2,073,958.00 829,124,162.65 40,291.00
353.75 1,400,795.00 556,942,937.20 31,060.00
353.75 1,937,889.00 770,506,310.45 42,684.00
353.75 1,863,429.00 744,333,673.05 41,568.00
353.75 1,045,407.00 422,196,537.40 23,946.00
353.75 838,599.00 338,284,114.15 16,119.00
339.70 1,435,665.00 584,759,990.20 38,867.00
339.70 1,586,331.00 647,779,560.15 45,378.00
339.70 1,289,166.00 525,313,005.80 17,812.00
335.50 3,346,428.00 1,359,379,039.55 36,608.00
335.50 1,319,979.00 532,119,622.55 27,228.00
335.50 2,861,296.00 1,158,368,532.45 40,939.00
335.50 1,468,121.00 590,657,687.65 39,636.00
335.50 1,381,349.00 556,028,083.80 38,755.00
326.20 2,956,038.00 1,187,486,703.30 54,145.00
326.20 2,366,959.00 959,201,784.65 33,554.00
326.20 3,689,189.00 1,499,948,142.50 50,943.00
326.20 4,074,190.00 1,642,669,279.50 70,821.00
326.20 5,907,663.00 2,379,496,428.95 97,725.00
ADF Foods Industries
Consolidated Balance Sheet
Mar 20
12 mths
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 20.4
Total Share Capital 20.4
Reserves and Surplus 184.02
Total Reserves and Surplus 184.02
Total Shareholders Funds 204.42
NON-CURRENT LIABILITIES
Long Term Borrowings 0
Deferred Tax Liabilities [Net] 7.06
Other Long Term Liabilities 0.62
Long Term Provisions 0.96
Total Non-Current Liabilities 8.64
CURRENT LIABILITIES
Short Term Borrowings 23.16
Trade Payables 21.26
Other Current Liabilities 13.83
Short Term Provisions 0.56
Total Current Liabilities 58.82
Total Capital And Liabilities 271.89
ASSETS
NON-CURRENT ASSETS
Tangible Assets 55.84
Intangible Assets 21.35
Capital Work-In-Progress 2.38
Fixed Assets 79.57
Deferred Tax Assets [Net] 7.57
Long Term Loans And Advances 1.41
Other Non-Current Assets 5.82
Total Non-Current Assets 94.37
CURRENT ASSETS
Current Investments 18.03
Inventories 54.65
Trade Receivables 53.14
Cash And Cash Equivalents 36.71
Short Term Loans And Advances 0.11
OtherCurrentAssets 14.87
Total Current Assets 177.51
Total Assets 271.89
ADF Foods Industries
Consolidated Profit & Loss account
Mar 20
12 mths
INCOME
Revenue From Operations [Gross] 272.82
Less: Excise/Sevice Tax/Other Levies 0
Revenue From Operations [Net] 272.82
Other Operating Revenues 0
Total Operating Revenues 272.82
Other Income 21.81
Total Revenue 294.63
EXPENSES
Cost Of Materials Consumed 81.81
Purchase Of Stock-In Trade 86.45
Changes In Inventories Of FG,WIP And Stock-In Trade -19.19
Employee Benefit Expenses 17.64
Finance Costs 1.33
Depreciation And Amortisation Expenses 5.88
Other Expenses 65.38
Total Expenses 239.31
Profit/Loss Before Exceptional, ExtraOrdinary Items And Ta 55.31
Exceptional Items -0.33
Profit/Loss Before Tax 54.99
Tax Expenses-Continued Operations
Current Tax 10.03
Deferred Tax 2.18
Tax For Earlier Years 0
Total Tax Expenses 12.21
Profit/Loss For The Period 42.77
Date series OPEN HIGH LOW PREV. CLOSE ltp close vwap 52W H
31-Mar-20 EQ 171.85 173.90 166.05 167.55 169.50 170.00 170.05 330.00
30-Mar-20 EQ 166.00 172.00 162.00 166.25 167.05 167.55 166.70 330.00
27-Mar-20 EQ 163.50 177.00 155.20 161.10 168.00 166.25 164.74 330.00
26-Mar-20 EQ 146.00 162.00 146.00 149.00 160.35 161.10 155.19 330.00
25-Mar-20 EQ 136.00 151.10 134.10 137.40 146.10 149.00 144.46 330.00
24-Mar-20 EQ 135.00 137.75 123.05 125.25 137.75 137.40 130.23 330.00
23-Mar-20 EQ 131.95 134.00 124.50 138.30 125.05 125.25 127.98 330.00
20-Mar-20 EQ 141.00 149.90 133.60 141.30 140.00 138.30 141.35 330.00
19-Mar-20 EQ 135.10 145.20 128.75 142.95 140.95 141.30 136.12 330.00
18-Mar-20 EQ 157.00 157.00 142.00 150.90 143.90 142.95 147.26 330.00
17-Mar-20 EQ 154.35 160.95 147.85 153.10 151.00 150.90 153.09 330.00
16-Mar-20 EQ 156.50 166.00 149.45 164.05 149.60 153.10 158.17 330.00
13-Mar-20 EQ 181.00 185.00 152.70 190.85 161.00 164.05 159.33 330.00
12-Mar-20 EQ 214.90 214.90 178.05 221.45 192.90 190.85 193.40 330.00
11-Mar-20 EQ 218.05 225.00 215.00 215.90 218.50 221.45 221.67 330.00
9-Mar-20 EQ 239.90 239.90 207.05 241.05 218.00 215.90 221.27 330.00
6-Mar-20 EQ 252.60 252.60 229.85 253.20 239.00 241.05 239.57 330.00
5-Mar-20 EQ 245.30 261.00 244.70 248.10 252.00 253.20 253.80 330.00
4-Mar-20 EQ 257.30 261.65 245.00 257.30 245.45 248.10 255.16 330.00
3-Mar-20 EQ 264.00 264.00 252.95 259.00 256.00 257.30 258.24 330.00
2-Mar-20 EQ 266.70 274.95 255.10 264.40 258.00 259.00 264.42 330.00
28-Feb-20 EQ 277.00 277.00 262.00 284.05 266.00 264.40 269.04 330.00
27-Feb-20 EQ 288.20 292.10 282.00 290.00 282.00 284.05 286.85 330.00
26-Feb-20 EQ 292.00 294.95 286.10 291.75 291.40 290.00 289.51 330.00
25-Feb-20 EQ 294.20 296.25 291.00 293.65 292.00 291.75 293.09 330.00
24-Feb-20 EQ 298.05 299.00 292.00 300.60 292.25 293.65 295.53 330.00
20-Feb-20 EQ 297.70 304.00 294.25 296.65 298.30 300.60 300.32 330.00
19-Feb-20 EQ 296.65 303.00 295.60 297.20 296.00 296.65 299.68 330.00
18-Feb-20 EQ 302.15 304.00 293.00 301.25 296.90 297.20 296.61 330.00
17-Feb-20 EQ 298.20 303.90 295.00 299.70 303.80 301.25 298.07 330.00
14-Feb-20 EQ 302.55 308.00 297.10 304.95 298.05 299.70 300.91 330.00
13-Feb-20 EQ 302.30 306.90 302.05 304.05 306.00 304.95 304.29 330.00
12-Feb-20 EQ 306.85 308.80 301.00 305.85 303.25 304.05 304.06 330.00
11-Feb-20 EQ 306.70 313.40 304.70 304.65 305.75 305.85 308.66 330.00
10-Feb-20 EQ 314.10 317.30 303.55 314.45 306.00 304.65 309.37 330.00
7-Feb-20 EQ 298.95 324.00 294.00 297.80 311.90 314.45 312.55 330.00
6-Feb-20 EQ 300.85 300.85 293.80 299.35 297.00 297.80 297.12 330.00
5-Feb-20 EQ 294.65 301.00 292.40 292.00 299.90 299.35 297.22 330.00
4-Feb-20 EQ 287.00 304.20 287.00 286.30 294.00 292.00 295.46 330.00
3-Feb-20 EQ 285.20 294.30 282.10 286.50 286.30 286.30 286.66 330.00
1-Feb-20 EQ 288.00 303.00 281.00 291.55 288.00 286.50 294.96 330.00
31-Jan-20 EQ 295.85 295.85 288.80 292.30 291.20 291.55 291.67 330.00
30-Jan-20 EQ 298.50 298.50 290.50 296.90 291.90 292.30 292.81 330.00
29-Jan-20 EQ 297.60 302.00 295.00 294.75 296.10 296.90 298.02 330.00
28-Jan-20 EQ 295.00 299.40 294.00 295.20 294.30 294.75 295.66 330.00
27-Jan-20 EQ 298.20 298.20 294.80 298.20 295.00 295.20 296.17 330.00
24-Jan-20 EQ 301.35 301.35 296.00 299.65 297.00 298.20 298.24 330.00
23-Jan-20 EQ 299.00 302.70 298.10 301.50 299.50 299.65 300.17 330.00
22-Jan-20 EQ 302.40 306.90 296.15 302.15 299.90 301.50 301.29 330.00
21-Jan-20 EQ 295.50 305.00 293.30 295.80 300.00 302.15 301.23 330.00
20-Jan-20 EQ 302.00 303.90 295.00 302.65 295.15 295.80 298.12 330.00
17-Jan-20 EQ 301.95 306.80 298.05 299.85 301.05 302.65 302.06 330.00
16-Jan-20 EQ 306.85 306.85 298.20 305.60 298.35 299.85 303.40 330.00
15-Jan-20 EQ 297.15 309.00 297.15 298.10 304.10 305.60 304.19 330.00
14-Jan-20 EQ 299.15 301.50 296.85 299.70 298.00 298.10 298.47 330.00
13-Jan-20 EQ 300.00 303.15 296.35 300.60 298.50 299.70 299.89 330.00
10-Jan-20 EQ 305.80 309.00 298.55 304.75 301.80 300.60 303.03 330.00
9-Jan-20 EQ 317.00 317.00 302.30 315.75 303.50 304.75 310.01 330.00
8-Jan-20 EQ 292.00 321.25 290.50 296.65 313.80 315.75 313.85 330.00
7-Jan-20 EQ 294.20 302.00 294.00 292.90 297.80 296.65 297.77 330.00
6-Jan-20 EQ 310.00 310.00 288.30 309.85 292.15 292.90 295.85 330.00
3-Jan-20 EQ 314.80 314.80 306.10 315.40 309.50 309.85 310.71 330.00
2-Jan-20 EQ 304.70 317.40 303.00 302.70 315.00 315.40 309.33 330.00
1-Jan-20 EQ 308.00 308.00 302.00 306.85 302.00 302.70 303.77 330.00
31-Dec-19 EQ 304.70 309.50 301.00 303.30 307.55 306.85 305.61 330.00
30-Dec-19 EQ 305.00 306.55 301.40 304.45 304.00 303.30 303.54 330.00
27-Dec-19 EQ 303.20 311.00 302.10 305.20 303.70 304.45 307.23 330.00
26-Dec-19 EQ 307.70 310.30 304.10 310.55 304.50 305.20 306.73 330.00
24-Dec-19 EQ 317.00 319.00 307.80 316.35 308.55 310.55 311.48 330.00
23-Dec-19 EQ 318.45 322.00 313.20 317.60 315.80 316.35 317.70 330.00
20-Dec-19 EQ 310.90 330.00 302.50 307.40 315.90 317.60 320.88 330.00
19-Dec-19 EQ 302.45 313.85 300.15 301.95 311.00 307.40 306.09 324.00
18-Dec-19 EQ 302.35 304.55 300.00 303.45 302.75 301.95 302.18 324.00
17-Dec-19 EQ 304.30 304.50 298.20 303.20 302.00 303.45 302.35 324.00
16-Dec-19 EQ 303.50 306.05 301.20 301.35 301.50 303.20 303.35 324.00
13-Dec-19 EQ 305.70 305.70 299.10 303.40 300.10 301.35 301.31 324.00
12-Dec-19 EQ 299.00 304.80 299.00 300.05 302.05 303.40 301.73 324.00
11-Dec-19 EQ 302.05 304.45 295.60 302.30 299.00 300.05 300.48 324.00
10-Dec-19 EQ 307.95 307.95 301.00 306.85 302.00 302.30 303.07 324.00
9-Dec-19 EQ 303.15 312.00 303.15 302.45 306.00 306.85 308.18 324.00
6-Dec-19 EQ 306.10 306.70 301.00 306.75 303.00 302.45 302.89 324.00
5-Dec-19 EQ 307.30 309.05 301.65 307.30 307.00 306.75 304.89 324.00
4-Dec-19 EQ 304.65 315.00 303.15 306.55 307.15 307.30 310.46 324.00
3-Dec-19 EQ 307.00 309.50 303.05 308.35 306.00 306.55 305.06 324.00
2-Dec-19 EQ 301.90 311.50 301.90 300.35 308.00 308.35 307.29 324.00
29-Nov-19 EQ 290.05 304.70 288.10 289.85 300.10 300.35 297.20 324.00
28-Nov-19 EQ 291.80 292.50 287.30 291.20 290.00 289.85 289.79 324.00
27-Nov-19 EQ 291.00 294.00 287.75 292.05 291.10 291.20 291.45 324.00
26-Nov-19 EQ 290.05 296.95 290.05 291.65 291.50 292.05 293.67 324.00
25-Nov-19 EQ 294.90 297.65 290.30 292.75 291.00 291.65 292.90 324.00
22-Nov-19 EQ 292.55 294.45 291.25 292.55 292.50 292.75 292.61 324.00
21-Nov-19 EQ 295.35 302.00 290.25 298.35 292.50 292.55 297.32 324.00
20-Nov-19 EQ 300.05 303.55 297.00 300.15 299.70 298.35 298.95 324.00
19-Nov-19 EQ 298.00 302.00 297.30 297.25 302.00 300.15 300.09 324.00
18-Nov-19 EQ 304.00 306.00 295.70 302.35 298.45 297.25 300.80 324.00
15-Nov-19 EQ 296.50 304.30 294.15 298.20 301.90 302.35 300.89 324.00
14-Nov-19 EQ 298.00 301.90 287.50 299.90 299.45 298.20 295.73 324.00
13-Nov-19 EQ 297.75 307.25 283.05 300.75 297.35 299.90 298.07 324.00
11-Nov-19 EQ 299.90 308.00 295.65 300.85 302.00 300.75 302.92 324.00
8-Nov-19 EQ 307.00 316.40 298.10 308.35 301.65 300.85 308.26 324.00
7-Nov-19 EQ 313.80 313.80 304.30 312.25 308.00 308.35 308.65 324.00
6-Nov-19 EQ 302.45 314.40 293.05 303.20 310.50 312.25 306.51 324.00
5-Nov-19 EQ 307.00 315.00 300.55 307.75 301.00 303.20 307.61 324.00
4-Nov-19 EQ 301.95 324.00 301.95 299.55 307.60 307.75 315.17 324.00
1-Nov-19 EQ 294.85 304.70 282.05 289.20 301.00 299.55 297.24 305.00
31-Oct-19 EQ 281.50 292.45 276.65 279.95 290.95 289.20 286.46 305.00
30-Oct-19 EQ 276.50 282.00 275.50 278.45 276.00 279.95 278.11 305.00
29-Oct-19 EQ 275.00 282.00 263.10 269.85 278.90 278.45 270.95 305.00
27-Oct-19 EQ 269.00 272.90 263.30 263.20 271.00 269.85 269.67 305.00
25-Oct-19 EQ 252.30 271.45 250.10 254.00 269.00 263.20 260.70 305.00
24-Oct-19 EQ 255.00 256.95 252.00 254.50 252.55 254.00 255.00 305.00
23-Oct-19 EQ 257.70 258.90 253.45 255.35 254.90 254.50 255.91 305.00
22-Oct-19 EQ 260.05 263.60 253.45 261.65 254.00 255.35 257.20 305.00
18-Oct-19 EQ 259.10 265.20 259.00 260.05 262.20 261.65 261.79 305.00
17-Oct-19 EQ 255.65 262.00 255.65 256.50 261.50 260.05 259.04 305.00
16-Oct-19 EQ 255.80 261.85 255.50 258.40 257.30 256.50 258.84 305.00
15-Oct-19 EQ 264.00 266.40 256.00 262.30 258.40 258.40 261.05 305.00
14-Oct-19 EQ 254.55 264.50 254.50 255.30 263.40 262.30 259.96 305.00
11-Oct-19 EQ 254.20 265.00 253.30 258.95 257.60 255.30 258.61 305.00
10-Oct-19 EQ 257.00 262.40 255.10 256.95 259.00 258.95 258.52 305.00
9-Oct-19 EQ 262.40 264.20 240.00 263.80 256.40 256.95 253.96 305.00
7-Oct-19 EQ 262.70 269.90 261.10 260.25 262.65 263.80 265.34 305.00
4-Oct-19 EQ 264.00 274.70 257.50 264.40 262.00 260.25 267.51 305.00
3-Oct-19 EQ 263.20 266.50 260.75 267.10 266.50 264.40 263.84 305.00
1-Oct-19 EQ 277.90 277.90 264.55 275.95 266.00 267.10 270.72 305.00
30-Sep-19 EQ 279.10 281.40 274.25 279.20 276.00 275.95 277.52 305.00
27-Sep-19 EQ 280.05 284.00 277.05 281.75 277.95 279.20 281.54 305.00
26-Sep-19 EQ 280.00 287.50 280.00 281.40 282.80 281.75 283.32 305.00
25-Sep-19 EQ 283.00 287.50 278.05 283.75 281.00 281.40 282.07 305.00
24-Sep-19 EQ 284.95 293.00 280.50 283.50 283.50 283.75 287.66 305.00
23-Sep-19 EQ 285.10 294.75 282.00 279.75 283.50 283.50 286.59 305.00
20-Sep-19 EQ 274.95 289.45 272.20 273.90 281.70 279.75 281.04 305.00
19-Sep-19 EQ 284.25 284.40 273.00 281.15 273.05 273.90 277.77 305.00
18-Sep-19 EQ 273.50 291.70 273.50 272.40 284.00 281.15 285.74 305.00
17-Sep-19 EQ 281.90 283.00 271.20 279.35 273.90 272.40 277.66 305.00
16-Sep-19 EQ 275.80 282.40 267.95 275.85 279.35 279.35 274.94 305.00
13-Sep-19 EQ 271.45 281.65 267.70 269.50 275.90 275.85 276.50 305.00
12-Sep-19 EQ 268.60 275.00 265.40 266.60 269.50 269.50 269.75 305.00
11-Sep-19 EQ 253.50 274.00 253.50 255.90 265.95 266.60 265.40 305.00
9-Sep-19 EQ 255.05 259.15 251.00 256.85 255.70 255.90 256.15 305.00
6-Sep-19 EQ 250.10 258.85 250.00 250.70 255.25 256.85 254.60 305.00
5-Sep-19 EQ 251.90 254.85 245.70 248.85 250.50 250.70 249.72 305.00
4-Sep-19 EQ 246.15 257.00 246.15 246.55 250.70 248.85 250.49 305.00
3-Sep-19 EQ 260.00 260.00 245.00 256.25 246.65 246.55 251.41 305.00
30-Aug-19 EQ 252.70 259.45 251.00 251.95 256.95 256.25 256.75 305.00
29-Aug-19 EQ 261.10 266.60 250.30 263.60 251.90 251.95 258.59 305.00
28-Aug-19 EQ 268.45 268.50 263.00 269.70 263.25 263.60 265.16 305.00
27-Aug-19 EQ 269.00 273.55 257.10 263.40 268.00 269.70 267.38 305.00
26-Aug-19 EQ 253.00 266.50 246.65 250.45 263.00 263.40 255.99 305.00
23-Aug-19 EQ 240.30 253.80 240.30 245.60 250.00 250.45 248.34 305.00
22-Aug-19 EQ 253.00 255.00 241.05 256.00 248.00 245.60 248.97 305.00
21-Aug-19 EQ 255.05 262.70 251.00 256.35 256.20 256.00 255.78 305.00
20-Aug-19 EQ 261.45 261.50 255.20 261.15 256.00 256.35 257.57 305.00
19-Aug-19 EQ 261.35 266.00 255.10 257.50 260.90 261.15 262.20 305.00
16-Aug-19 EQ 252.10 258.00 250.15 256.25 257.95 257.50 254.23 305.00
14-Aug-19 EQ 253.05 257.00 252.50 253.00 257.00 256.25 255.54 305.00
13-Aug-19 EQ 256.00 262.00 252.00 248.95 253.00 253.00 257.07 305.00
9-Aug-19 EQ 247.25 251.00 243.00 247.55 251.00 248.95 248.39 305.00
8-Aug-19 EQ 242.05 249.80 238.10 243.10 249.00 247.55 243.04 305.00
7-Aug-19 EQ 241.85 251.00 235.20 239.20 246.00 243.10 245.74 305.00
6-Aug-19 EQ 229.35 241.90 226.00 232.05 238.15 239.20 235.52 305.00
5-Aug-19 EQ 243.00 243.05 229.00 246.35 231.45 232.05 235.83 305.00
2-Aug-19 EQ 241.00 249.35 231.60 244.15 248.90 246.35 239.80 305.00
1-Aug-19 EQ 250.70 250.75 236.80 250.70 245.80 244.15 243.90 305.00
31-Jul-19 EQ 251.20 254.75 246.10 252.95 250.25 250.70 250.38 305.00
30-Jul-19 EQ 258.70 268.85 250.00 258.65 250.00 252.95 255.52 305.00
29-Jul-19 EQ 261.95 263.15 254.00 261.90 259.95 258.65 258.12 305.00
26-Jul-19 EQ 257.45 265.00 252.50 254.60 260.00 261.90 257.81 305.00
25-Jul-19 EQ 253.50 259.95 250.30 253.35 255.00 254.60 254.04 305.00
24-Jul-19 EQ 257.05 257.95 245.30 256.80 252.00 253.35 252.49 305.00
23-Jul-19 EQ 257.35 260.00 255.00 257.35 258.50 256.80 257.60 305.00
22-Jul-19 EQ 266.00 266.00 256.00 266.70 256.00 257.35 259.21 305.00
19-Jul-19 EQ 271.00 275.15 265.00 273.60 265.85 266.70 268.01 305.00
18-Jul-19 EQ 273.05 275.85 271.00 275.20 274.50 273.60 273.17 305.00
17-Jul-19 EQ 276.00 280.75 272.10 278.80 275.00 275.20 275.94 305.00
16-Jul-19 EQ 274.00 280.80 274.00 276.45 277.20 278.80 277.94 305.00
15-Jul-19 EQ 282.00 283.65 273.65 284.35 276.95 276.45 277.59 305.00
12-Jul-19 EQ 280.95 287.10 279.70 282.55 282.00 284.35 284.12 305.00
11-Jul-19 EQ 283.90 284.95 275.75 282.05 283.00 282.55 280.49 305.00
10-Jul-19 EQ 283.50 288.50 276.30 283.05 283.90 282.05 280.29 305.00
9-Jul-19 EQ 275.20 288.90 275.00 278.25 282.30 283.05 282.79 305.00
8-Jul-19 EQ 281.50 283.75 271.45 283.95 280.00 278.25 276.15 305.00
5-Jul-19 EQ 289.95 296.30 281.10 290.00 285.95 283.95 289.31 305.00
4-Jul-19 EQ 293.60 296.35 286.55 296.55 287.80 290.00 291.96 305.00
3-Jul-19 EQ 295.90 302.00 293.10 295.15 296.00 296.55 298.90 305.00
2-Jul-19 EQ 287.00 300.95 279.55 278.60 294.00 295.15 294.30 305.00
1-Jul-19 EQ 271.00 281.00 271.00 272.75 280.80 278.60 278.05 305.00
28-Jun-19 EQ 271.10 276.25 271.10 272.00 272.65 272.75 273.24 305.00
27-Jun-19 EQ 273.30 276.75 270.25 275.20 271.10 272.00 272.97 305.00
26-Jun-19 EQ 271.00 276.00 271.00 272.25 272.20 275.20 274.33 305.00
25-Jun-19 EQ 272.05 277.50 271.10 274.80 273.00 272.25 272.75 305.00
24-Jun-19 EQ 267.60 282.10 267.60 270.45 275.00 274.80 275.78 305.00
21-Jun-19 EQ 273.65 279.45 270.00 279.10 270.00 270.45 271.89 305.00
20-Jun-19 EQ 268.15 281.50 268.05 271.50 277.70 279.10 276.01 305.00
19-Jun-19 EQ 282.40 282.45 266.75 279.80 274.90 271.50 272.63 305.00
18-Jun-19 EQ 288.05 289.80 275.60 281.35 282.30 279.80 280.50 305.00
17-Jun-19 EQ 290.30 291.25 280.00 291.10 281.50 281.35 284.07 305.00
14-Jun-19 EQ 294.35 296.95 290.10 295.20 290.20 291.10 293.21 305.00
13-Jun-19 EQ 293.00 301.05 290.65 293.15 292.90 295.20 295.97 305.00
12-Jun-19 EQ 298.10 299.70 292.00 298.10 294.10 293.15 294.43 305.00
11-Jun-19 EQ 298.00 303.85 293.05 296.55 298.00 298.10 299.78 305.00
10-Jun-19 EQ 289.50 298.90 284.20 287.55 296.50 296.55 294.51 305.00
7-Jun-19 EQ 287.00 293.00 282.50 288.15 289.95 287.55 288.11 305.00
6-Jun-19 EQ 295.00 298.60 285.00 296.20 288.85 288.15 290.87 305.00
4-Jun-19 EQ 295.00 305.00 293.65 298.85 295.40 296.20 300.01 305.00
3-Jun-19 EQ 291.00 305.00 287.90 293.10 299.05 298.85 296.98 305.00
31-May-19 EQ 296.90 305.00 286.50 298.55 292.00 293.10 297.39 305.00
30-May-19 EQ 277.90 303.30 277.90 277.80 295.50 298.55 294.26 303.30
29-May-19 EQ 270.45 299.80 267.80 270.30 277.85 277.80 278.90 299.80
28-May-19 EQ 267.90 272.95 265.05 266.00 270.00 270.30 269.23 289.80
27-May-19 EQ 266.80 271.90 263.50 266.80 267.50 266.00 266.35 289.80
24-May-19 EQ 257.25 272.50 253.10 257.25 264.75 266.80 264.78 289.80
23-May-19 EQ 259.40 266.20 255.00 257.90 257.25 257.25 262.14 289.80
22-May-19 EQ 263.00 263.00 252.40 258.95 256.00 257.90 255.49 289.80
21-May-19 EQ 259.80 262.50 245.50 257.30 258.15 258.95 255.03 289.80
20-May-19 EQ 254.40 260.65 245.10 241.80 260.00 257.30 253.42 289.80
17-May-19 EQ 233.35 250.90 231.50 234.80 249.00 241.80 237.15 289.80
16-May-19 EQ 230.70 236.00 230.70 234.45 235.60 234.80 233.49 289.80
15-May-19 EQ 238.05 238.40 232.95 236.05 234.00 234.45 235.13 289.80
14-May-19 EQ 238.10 238.10 234.65 238.65 236.00 236.05 236.06 289.80
13-May-19 EQ 241.60 242.80 236.00 240.80 236.00 238.65 239.50 289.80
10-May-19 EQ 245.75 245.75 238.85 243.40 241.50 240.80 241.37 289.80
9-May-19 EQ 243.80 246.10 238.15 242.95 243.45 243.40 241.53 289.80
8-May-19 EQ 241.15 246.85 241.00 245.00 242.00 242.95 242.55 289.80
7-May-19 EQ 251.05 251.05 244.00 247.85 244.00 245.00 246.91 289.80
6-May-19 EQ 251.50 251.50 247.00 251.50 247.50 247.85 248.57 289.80
3-May-19 EQ 249.40 252.10 247.00 247.95 251.05 251.50 249.44 289.80
2-May-19 EQ 248.35 248.50 244.70 246.35 248.00 247.95 247.27 289.80
30-Apr-19 EQ 246.00 248.50 241.90 245.15 246.00 246.35 244.84 289.80
26-Apr-19 EQ 249.95 249.95 243.10 244.00 245.00 245.15 245.01 289.80
25-Apr-19 EQ 246.25 246.55 242.25 245.30 243.00 244.00 243.83 289.80
24-Apr-19 EQ 244.70 247.10 241.25 242.85 245.90 245.30 244.31 289.80
23-Apr-19 EQ 241.90 244.00 241.00 242.00 242.50 242.85 242.60 289.80
22-Apr-19 EQ 247.55 247.55 240.70 245.85 242.00 242.00 242.20 289.80
18-Apr-19 EQ 245.20 248.00 240.00 245.05 246.00 245.85 244.12 289.80
16-Apr-19 EQ 246.50 248.45 243.85 246.85 244.30 245.05 245.60 289.80
15-Apr-19 EQ 249.75 253.45 245.75 248.65 246.95 246.85 249.22 289.80
12-Apr-19 EQ 245.75 259.50 245.75 245.75 247.00 248.65 254.20 289.80
11-Apr-19 EQ 242.50 247.00 242.05 243.15 245.35 245.75 245.06 289.80
10-Apr-19 EQ 242.65 245.10 242.50 244.50 243.00 243.15 243.37 289.80
9-Apr-19 EQ 243.45 245.45 242.00 244.55 244.00 244.50 243.79 289.80
8-Apr-19 EQ 248.10 250.60 243.00 249.95 244.00 244.55 245.11 289.80
5-Apr-19 EQ 244.00 255.00 242.25 244.35 249.00 249.95 248.02 289.80
4-Apr-19 EQ 244.25 246.35 243.20 246.65 244.00 244.35 244.67 289.80
3-Apr-19 EQ 250.00 251.60 245.35 246.70 246.50 246.65 248.69 289.80
2-Apr-19 EQ 248.50 252.35 242.50 246.95 249.00 246.70 248.29 289.80
1-Apr-19 EQ 240.00 251.40 240.00 239.65 246.15 246.95 245.56 289.80
52W L VOLUME VALUE No of trades
123.05 77,602.00 13,196,007.05 553.00
123.05 66,308.00 11,053,856.00 688.00
123.05 24,278.00 3,999,601.70 742.00
123.05 66,573.00 10,331,642.80 800.00
123.05 53,617.00 7,745,388.10 694.00
123.05 23,696.00 3,085,955.80 686.00
124.50 38,071.00 4,872,385.35 682.00
128.75 31,853.00 4,502,549.95 979.00
128.75 72,933.00 9,927,341.35 934.00
142.00 31,203.00 4,594,805.75 769.00
147.85 369,712.00 56,598,638.10 1,330.00
149.45 496,717.00 78,566,533.20 2,237.00
152.70 415,994.00 66,279,958.00 4,645.00
178.05 45,537.00 8,806,971.50 1,881.00
207.05 10,598.00 2,349,235.05 608.00
207.05 45,228.00 10,007,746.75 2,296.00
226.00 40,799.00 9,774,137.00 1,919.00
226.00 50,481.00 12,812,298.65 1,017.00
226.00 41,357.00 10,552,664.90 744.00
226.00 62,645.00 16,177,437.85 945.00
226.00 17,556.00 4,642,092.65 606.00
211.20 32,428.00 8,724,481.70 962.00
211.20 13,635.00 3,911,164.70 497.00
211.20 12,209.00 3,534,642.70 374.00
211.20 6,112.00 1,791,360.25 285.00
211.20 14,531.00 4,294,373.05 531.00
205.50 16,112.00 4,838,675.50 523.00
205.50 23,741.00 7,114,792.30 536.00
205.50 20,775.00 6,162,110.40 734.00
205.50 15,972.00 4,760,844.65 664.00
205.50 48,323.00 14,540,931.95 1,187.00
205.50 14,279.00 4,344,974.80 804.00
205.50 15,313.00 4,656,006.55 962.00
205.50 52,622.00 16,242,167.30 2,206.00
205.50 71,697.00 22,181,089.65 2,467.00
205.50 264,586.00 82,695,481.10 4,545.00
205.50 9,878.00 2,934,913.50 367.00
205.50 26,030.00 7,736,758.20 704.00
205.50 61,100.00 18,052,328.45 1,750.00
205.50 18,642.00 5,343,935.65 624.00
205.50 31,888.00 9,405,689.70 1,197.00
205.50 11,504.00 3,355,427.30 358.00
205.50 13,678.00 4,005,059.60 358.00
205.50 26,479.00 7,891,347.10 882.00
205.50 22,874.00 6,763,030.90 616.00
205.50 18,065.00 5,350,269.90 908.00
205.50 15,771.00 4,703,466.10 572.00
205.50 15,041.00 4,514,785.50 605.00
205.50 34,990.00 10,542,110.45 1,057.00
205.50 36,802.00 11,085,726.10 982.00
205.50 9,240.00 2,754,666.75 397.00
205.50 78,936.00 23,843,673.35 1,584.00
205.50 27,318.00 8,288,222.55 758.00
205.50 63,725.00 19,384,646.30 1,844.00
205.50 17,705.00 5,284,472.65 622.00
205.50 25,719.00 7,712,875.25 1,083.00
205.50 45,619.00 13,823,759.55 1,577.00
205.50 90,711.00 28,121,132.60 3,012.00
205.50 202,346.00 63,505,915.40 3,397.00
205.50 25,217.00 7,508,917.95 1,143.00
205.50 74,441.00 22,023,356.45 2,428.00
205.50 20,936.00 6,505,060.70 561.00
205.50 74,007.00 22,892,613.05 1,838.00
205.50 12,184.00 3,701,181.25 533.00
205.50 18,822.00 5,752,108.90 788.00
205.50 20,967.00 6,364,245.20 946.00
205.50 33,096.00 10,168,036.35 1,175.00
205.50 21,913.00 6,721,330.40 748.00
205.50 26,110.00 8,132,682.50 899.00
205.50 56,308.00 17,889,254.90 2,193.00
205.50 398,655.00 127,918,831.75 10,296.00
205.50 50,670.00 15,509,632.45 1,269.00
205.50 9,739.00 2,942,968.95 344.00
205.50 9,954.00 3,009,604.70 309.00
205.50 11,177.00 3,390,569.20 292.00
205.50 16,639.00 5,013,576.75 595.00
205.50 27,309.00 8,239,960.25 470.00
205.50 16,917.00 5,083,157.95 777.00
205.50 10,423.00 3,158,937.65 446.00
205.50 22,880.00 7,051,068.60 738.00
205.50 14,217.00 4,306,207.05 557.00
205.50 25,341.00 7,726,256.85 938.00
205.50 58,097.00 18,036,613.80 1,787.00
205.50 154,675.00 47,185,205.30 1,275.00
205.50 114,161.00 35,079,992.85 2,596.00
205.50 54,251.00 16,123,472.75 1,048.00
205.50 18,989.00 5,502,792.20 544.00
205.50 12,177.00 3,548,952.45 411.00
205.50 22,505.00 6,609,064.90 760.00
205.50 12,747.00 3,733,658.35 424.00
205.50 10,044.00 2,938,952.60 264.00
205.50 36,447.00 10,836,372.15 898.00
205.50 28,173.00 8,422,393.05 847.00
205.50 37,519.00 11,259,086.60 422.00
205.50 59,883.00 18,012,971.65 811.00
205.50 74,386.00 22,381,889.05 1,280.00
205.50 69,480.00 20,547,077.65 1,404.00
205.50 182,783.00 54,481,724.95 4,114.00
205.50 45,366.00 13,742,209.00 2,592.00
205.50 107,698.00 33,199,385.00 2,867.00
205.50 37,902.00 11,698,264.35 2,110.00
205.50 97,746.00 29,959,812.25 4,609.00
205.50 102,282.00 31,463,214.20 3,711.00
205.50 438,974.00 138,350,125.95 9,868.00
198.35 94,362.00 28,047,956.65 2,061.00
198.35 79,502.00 22,773,763.10 2,785.00
198.35 11,419.00 3,175,711.10 555.00
198.35 46,759.00 12,669,529.25 2,901.00
195.25 7,855.00 2,118,294.75 307.00
195.25 60,826.00 15,857,374.30 2,961.00
195.25 11,884.00 3,030,450.70 1,026.00
195.25 18,072.00 4,624,875.00 913.00
195.25 17,861.00 4,593,916.20 1,372.00
195.25 19,743.00 5,168,461.05 1,154.00
195.25 12,473.00 3,231,042.95 1,055.00
195.25 17,694.00 4,579,830.85 1,518.00
195.25 14,748.00 3,849,996.90 1,433.00
195.25 13,163.00 3,421,855.85 1,264.00
192.30 18,998.00 4,913,053.70 756.00
192.30 17,217.00 4,450,889.20 1,318.00
192.30 28,740.00 7,298,743.00 1,566.00
192.30 23,649.00 6,275,033.55 2,156.00
192.30 18,070.00 4,833,888.45 1,175.00
192.30 9,841.00 2,596,489.10 846.00
192.30 26,806.00 7,256,963.10 1,934.00
192.30 16,732.00 4,643,450.25 1,289.00
192.30 16,176.00 4,554,191.85 1,139.00
192.30 22,962.00 6,505,629.00 1,664.00
192.30 23,903.00 6,742,366.35 1,377.00
192.30 30,235.00 8,697,448.05 1,117.00
192.30 30,921.00 8,861,618.25 1,024.00
192.30 43,977.00 12,359,228.60 1,519.00
192.30 17,502.00 4,861,516.65 946.00
192.30 146,660.00 41,905,978.65 6,035.00
192.30 27,159.00 7,540,999.85 2,325.00
192.30 18,975.00 5,216,943.70 1,374.00
192.30 50,099.00 13,852,329.20 1,881.00
192.30 29,009.00 7,825,138.70 1,937.00
192.30 51,048.00 13,548,089.95 2,753.00
192.30 21,460.00 5,496,930.90 1,956.00
192.30 21,424.00 5,454,525.45 1,715.00
192.30 21,951.00 5,481,649.90 2,089.00
192.30 35,749.00 8,954,795.10 2,542.00
192.30 26,247.00 6,598,809.05 1,569.00
192.30 20,565.00 5,279,983.10 2,180.00
192.30 34,271.00 8,861,968.55 2,867.00
192.30 9,805.00 2,599,905.90 747.00
192.30 33,322.00 8,909,693.15 1,872.00
192.30 44,571.00 11,409,698.10 1,969.00
192.30 21,578.00 5,358,654.35 1,599.00
192.30 26,635.00 6,631,380.55 1,374.00
192.30 26,217.00 6,705,654.20 1,526.00
192.30 11,439.00 2,946,392.55 789.00
192.30 30,762.00 8,065,894.85 1,206.00
192.30 20,250.00 5,148,197.55 767.00
192.30 24,656.00 6,300,643.25 764.00
192.30 30,815.00 7,921,572.00 1,341.00
192.30 11,973.00 2,973,918.65 727.00
192.30 12,623.00 3,067,932.20 894.00
192.30 18,145.00 4,458,925.65 522.00
192.30 49,811.00 11,731,726.60 736.00
192.30 15,513.00 3,658,355.50 524.00
192.30 25,536.00 6,123,443.70 978.00
192.30 18,968.00 4,626,338.40 675.00
192.30 14,615.00 3,659,264.15 488.00
192.30 10,005.00 2,556,470.65 612.00
192.30 13,324.00 3,439,157.45 591.00
192.30 18,077.00 4,660,343.35 590.00
192.30 9,287.00 2,359,308.70 383.00
192.30 18,401.00 4,646,008.55 999.00
192.30 9,794.00 2,522,970.15 390.00
192.30 13,467.00 3,490,838.20 476.00
192.30 14,860.00 3,982,634.95 574.00
192.30 15,944.00 4,355,434.85 608.00
192.30 15,545.00 4,289,542.45 1,019.00
192.30 9,035.00 2,511,213.80 406.00
192.30 15,483.00 4,297,916.30 736.00
192.30 20,805.00 5,911,076.25 433.00
192.30 14,573.00 4,087,538.05 616.00
192.30 15,066.00 4,222,777.85 1,030.00
192.30 26,571.00 7,513,987.65 880.00
192.30 23,063.00 6,368,774.70 610.00
192.30 23,249.00 6,726,193.65 899.00
192.30 19,670.00 5,742,783.85 950.00
192.30 92,503.00 27,648,841.00 2,207.00
192.30 274,279.00 80,720,062.40 6,623.00
192.30 44,659.00 12,417,561.00 1,089.00
192.30 15,066.00 4,116,679.20 680.00
192.30 21,141.00 5,770,878.45 956.00
192.30 11,994.00 3,290,314.55 288.00
192.30 12,461.00 3,398,704.80 463.00
192.30 22,695.00 6,258,910.80 844.00
192.30 23,144.00 6,292,532.40 697.00
192.30 19,635.00 5,419,359.30 681.00
192.30 33,477.00 9,126,734.40 1,216.00
192.30 25,457.00 7,140,621.30 1,146.00
192.30 28,253.00 8,025,811.75 1,176.00
192.30 22,680.00 6,649,991.15 1,274.00
192.30 37,961.00 11,235,395.25 1,079.00
192.30 20,824.00 6,131,165.65 955.00
192.30 98,326.00 29,476,234.25 2,648.00
192.30 86,153.00 25,373,273.95 1,832.00
192.30 34,849.00 10,040,381.70 1,193.00
192.30 30,037.00 8,736,946.15 1,201.00
192.30 123,122.00 36,937,585.75 2,916.00
192.30 146,341.00 43,460,691.75 3,572.00
192.30 340,656.00 101,306,673.25 8,157.00
192.30 926,590.00 272,653,838.95 14,615.00
192.30 288,962.00 80,592,109.80 5,772.00
192.30 77,974.00 20,992,705.05 1,385.00
192.30 62,553.00 16,661,195.75 1,797.00
192.30 171,257.00 45,345,122.70 3,803.00
192.30 66,536.00 17,441,624.40 1,374.00
192.30 45,707.00 11,677,769.70 2,524.00
192.30 26,036.00 6,639,942.95 1,217.00
192.30 58,986.00 14,947,958.55 1,002.00
192.30 47,257.00 11,206,831.30 1,084.00
192.30 10,516.00 2,455,387.40 468.00
192.30 6,973.00 1,639,530.10 405.00
192.30 14,211.00 3,354,639.75 591.00
192.30 9,621.00 2,304,234.75 291.00
192.30 27,729.00 6,692,850.90 965.00
192.30 29,014.00 7,007,759.20 1,097.00
192.30 19,227.00 4,663,484.80 724.00
192.30 14,660.00 3,619,762.40 378.00
192.30 16,648.00 4,138,138.45 579.00
192.30 17,147.00 4,277,162.00 822.00
192.30 17,275.00 4,271,514.15 418.00
192.30 23,242.00 5,690,491.40 643.00
192.30 29,686.00 7,273,419.95 693.00
192.30 8,774.00 2,139,352.70 284.00
192.30 20,076.00 4,904,861.90 340.00
192.30 22,593.00 5,481,072.90 335.00
192.30 26,316.00 6,373,610.70 505.00
192.30 31,052.00 7,580,339.20 640.00
192.30 16,401.00 4,028,058.70 525.00
192.30 28,881.00 7,197,598.65 1,204.00
192.30 171,809.00 43,673,080.85 3,665.00
192.30 16,837.00 4,126,050.45 643.00
192.30 28,955.00 7,046,823.55 444.00
192.30 19,576.00 4,772,476.30 405.00
192.30 29,451.00 7,218,590.60 594.00
192.30 36,903.00 9,152,853.30 1,354.00
192.30 7,684.00 1,880,039.55 292.00
192.30 12,380.00 3,078,750.95 473.00
192.30 40,104.00 9,957,607.15 1,339.00
192.30 24,434.00 6,000,128.85 829.00
DFM Foods
Standalone Profit & Loss account
Mar 20
INCOME
Revenue From Operations [Gross] 507.19
Revenue From Operations [Net] 507.19
Other Operating Revenues 0.75
Total Operating Revenues 507.94
Other Income 6.78
Total Revenue 514.72
EXPENSES
Cost Of Materials Consumed 308.31
Changes In Inventories Of FG,WIP And Stock-In Trade -2.98
Employee Benefit Expenses 54.92
Finance Costs 9.92
Depreciation And Amortisation Expenses 11.35
Other Expenses 105.99
Total Expenses 487.51
Profit/Loss Before Exceptional, ExtraOrdinary Items And Ta 27.21
Exceptional Items 0
Profit/Loss Before Tax 27.21
Tax Expenses-Continued Operations
Current Tax 7.97
Deferred Tax -5.18
Tax For Earlier Years 0
Total Tax Expenses 2.79
Profit/Loss For The Period 24.42
DFM Foods
Standalone Balance Sheet
Mar 20
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 10.02
Total Share Capital 10.02
Reserves and Surplus 135.43
Total Reserves and Surplus 135.43
Total Shareholders Funds 145.45
NON-CURRENT LIABILITIES
Long Term Borrowings 78.29
Deferred Tax Liabilities [Net] 14.93
Other Long Term Liabilities 31.03
Long Term Provisions 4.32
Total Non-Current Liabilities 128.57
CURRENT LIABILITIES
Short Term Borrowings 4.68
Trade Payables 54.75
Other Current Liabilities 29.32
Short Term Provisions 4.39
Total Current Liabilities 93.14
Total Capital And Liabilities 367.16
ASSETS
NON-CURRENT ASSETS
Tangible Assets 217.7
Intangible Assets 0.08
Capital Work-In-Progress 12.73
Intangible Assets Under Development 0
Fixed Assets 230.51
Long Term Loans And Advances 0
Other Non-Current Assets 15.97
Total Non-Current Assets 246.48
CURRENT ASSETS
Current Investments 57.82
Inventories 23.96
Trade Receivables 0.11
Cash And Cash Equivalents 33.94
Short Term Loans And Advances 0
OtherCurrentAssets 4.85
Total Current Assets 120.68
Total Assets 367.16
Date series OPEN HIGH LOW PREV. CLOSE ltp close vwap 52W H
31-Mar-20 EQ 170.20 194.80 170.20 169.40 174.00 174.65 176.40 333.85
30-Mar-20 EQ 172.00 175.65 165.00 172.75 170.00 169.40 169.86 333.85
27-Mar-20 EQ 190.00 192.00 167.90 184.55 174.00 172.75 180.16 333.85
26-Mar-20 EQ 179.05 195.00 175.30 179.20 184.00 184.55 185.67 333.85
25-Mar-20 EQ 166.80 181.95 160.50 166.80 178.25 179.20 174.09 333.85
24-Mar-20 EQ 168.05 184.80 154.00 163.80 171.00 166.80 167.88 333.85
23-Mar-20 EQ 184.00 184.00 160.20 200.20 164.70 163.80 169.44 333.85
20-Mar-20 EQ 185.00 203.00 178.50 182.95 202.70 200.20 195.44 333.85
19-Mar-20 EQ 177.95 202.00 166.20 182.80 180.05 182.95 180.38 333.85
18-Mar-20 EQ 219.90 219.90 177.90 214.35 180.00 182.80 195.87 333.85
17-Mar-20 EQ 210.00 224.00 206.15 214.55 215.10 214.35 215.46 333.85
16-Mar-20 EQ 215.00 224.50 206.10 229.35 211.50 214.55 215.48 333.85
13-Mar-20 EQ 192.00 237.20 180.35 217.60 229.00 229.35 216.46 333.85
12-Mar-20 EQ 257.50 257.50 210.00 260.50 223.00 217.60 223.96 333.85
11-Mar-20 EQ 260.00 274.70 257.00 255.10 264.80 260.50 261.68 333.85
9-Mar-20 EQ 264.90 264.90 248.35 266.55 258.00 255.10 253.89 333.85
6-Mar-20 EQ 261.95 270.40 257.00 266.70 265.35 266.55 265.58 333.85
5-Mar-20 EQ 267.05 272.00 265.00 266.15 266.00 266.70 269.55 333.85
4-Mar-20 EQ 273.05 277.90 264.90 271.70 267.90 266.15 267.63 333.85
3-Mar-20 EQ 283.00 283.00 270.00 272.95 274.00 271.70 273.50 333.85
2-Mar-20 EQ 293.00 293.00 270.00 276.05 274.25 272.95 278.25 333.85
28-Feb-20 EQ 275.00 279.95 271.85 284.60 279.00 276.05 275.74 333.85
27-Feb-20 EQ 290.95 290.95 275.10 288.00 285.00 284.60 282.85 333.85
26-Feb-20 EQ 294.95 295.55 286.00 295.90 288.00 288.00 289.70 333.85
25-Feb-20 EQ 298.50 298.50 291.95 292.90 295.00 295.90 294.83 333.85
24-Feb-20 EQ 284.15 298.25 284.15 292.30 297.00 292.90 292.90 333.85
20-Feb-20 EQ 294.00 299.00 287.10 296.60 288.00 292.30 294.90 333.85
19-Feb-20 EQ 295.80 301.45 291.00 290.35 296.50 296.60 297.85 333.85
18-Feb-20 EQ 265.00 294.00 262.55 267.05 294.00 290.35 284.52 333.85
17-Feb-20 EQ 276.00 279.80 265.00 274.55 266.00 267.05 271.51 333.85
14-Feb-20 EQ 285.50 285.50 272.20 283.00 274.80 274.55 277.05 333.85
13-Feb-20 EQ 267.70 284.90 265.00 267.70 284.15 283.00 277.50 333.85
12-Feb-20 EQ 280.05 285.00 264.80 280.05 267.95 267.70 273.01 333.85
11-Feb-20 EQ 282.00 292.00 271.50 297.70 279.90 280.05 283.03 333.85
10-Feb-20 EQ 301.00 306.50 293.00 297.85 296.00 297.70 300.12 333.85
7-Feb-20 EQ 306.45 313.00 295.00 304.00 298.00 297.85 302.89 333.85
6-Feb-20 EQ 316.25 319.95 300.00 313.10 305.00 304.00 308.26 333.85
5-Feb-20 EQ 314.60 327.60 308.60 310.45 313.85 313.10 318.59 333.85
4-Feb-20 EQ 302.35 316.50 302.30 298.15 316.50 310.45 308.38 333.85
3-Feb-20 EQ 302.85 312.00 294.65 300.15 296.55 298.15 304.23 333.85
1-Feb-20 EQ 308.00 319.70 297.10 308.50 302.00 300.15 306.53 333.85
31-Jan-20 EQ 320.70 322.90 304.50 318.75 308.25 308.50 311.35 333.85
30-Jan-20 EQ 327.00 333.85 314.80 322.65 316.00 318.75 325.29 333.85
29-Jan-20 EQ 307.70 329.90 301.00 302.65 324.00 322.65 316.68 329.90
28-Jan-20 EQ 298.65 311.90 296.10 296.80 304.15 302.65 305.13 315.00
27-Jan-20 EQ 288.70 304.95 287.50 281.75 296.05 296.80 296.61 315.00
24-Jan-20 EQ 284.00 285.00 276.55 282.15 283.45 281.75 282.43 315.00
23-Jan-20 EQ 281.65 285.00 276.25 277.35 281.15 282.15 281.06 315.00
22-Jan-20 EQ 272.80 279.90 270.00 269.65 278.55 277.35 275.63 315.00
21-Jan-20 EQ 269.90 271.00 261.25 269.00 270.85 269.65 266.99 315.00
20-Jan-20 EQ 276.25 279.75 267.00 274.95 267.05 269.00 274.10 315.00
17-Jan-20 EQ 275.20 284.00 273.40 272.20 274.05 274.95 276.96 315.00
16-Jan-20 EQ 285.00 289.00 267.45 281.55 274.00 272.20 275.75 315.00
15-Jan-20 EQ 275.00 297.90 269.00 252.75 282.05 281.55 284.77 315.00
14-Jan-20 EQ 255.70 262.00 251.00 255.65 253.50 252.75 254.23 315.00
13-Jan-20 EQ 257.00 261.00 253.10 256.55 255.70 255.65 257.32 315.00
10-Jan-20 EQ 262.00 264.55 253.00 259.00 257.50 256.55 259.71 315.00
9-Jan-20 EQ 258.00 264.90 256.55 259.20 259.00 259.00 260.31 315.00
8-Jan-20 EQ 262.20 269.90 258.15 262.20 259.50 259.20 261.14 315.00
7-Jan-20 EQ 261.00 269.90 261.00 263.15 264.00 262.20 264.51 315.00
6-Jan-20 EQ 267.00 270.00 260.00 270.80 262.10 263.15 263.99 315.00
3-Jan-20 EQ 273.30 277.20 267.00 273.30 272.00 270.80 273.70 315.00
2-Jan-20 EQ 275.00 275.00 265.10 269.60 270.25 273.30 271.60 315.00
1-Jan-20 EQ 270.75 277.95 266.10 274.60 269.40 269.60 270.44 315.00
31-Dec-19 EQ 286.00 286.00 268.60 278.75 277.00 274.60 274.61 315.00
30-Dec-19 EQ 287.20 287.20 268.45 287.20 281.85 278.75 276.88 315.00
27-Dec-19 EQ 280.35 290.50 280.35 282.20 285.50 287.20 286.36 315.00
26-Dec-19 EQ 281.35 290.75 281.20 287.25 281.20 282.20 283.07 315.00
24-Dec-19 EQ 282.75 293.00 281.85 285.45 288.40 287.25 286.66 315.00
23-Dec-19 EQ 296.30 299.70 282.20 291.90 287.45 285.45 290.05 315.00
20-Dec-19 EQ 271.25 315.00 268.50 270.30 295.00 291.90 298.76 315.00
19-Dec-19 EQ 262.30 274.75 262.30 259.90 272.60 270.30 270.04 293.00
18-Dec-19 EQ 250.10 262.00 249.50 250.10 260.50 259.90 256.19 293.00
17-Dec-19 EQ 248.75 250.65 245.00 248.80 250.15 250.10 249.16 293.00
16-Dec-19 EQ 248.90 248.90 246.85 248.15 248.85 248.80 248.25 293.00
13-Dec-19 EQ 247.60 248.50 247.60 248.10 247.70 248.15 248.13 293.00
12-Dec-19 EQ 247.10 248.50 247.10 247.15 247.65 248.10 247.95 293.00
11-Dec-19 EQ 247.50 247.90 246.85 247.50 247.20 247.15 247.19 293.00
10-Dec-19 EQ 247.35 247.90 247.20 247.60 247.45 247.50 247.46 293.00
9-Dec-19 EQ 247.95 248.00 247.30 247.45 247.40 247.60 247.55 293.00
6-Dec-19 EQ 246.60 248.00 246.60 247.75 247.40 247.45 247.67 293.00
5-Dec-19 EQ 247.15 248.20 247.15 247.95 247.30 247.75 247.66 293.00
4-Dec-19 EQ 247.00 248.45 247.00 247.40 248.45 247.95 247.56 293.00
3-Dec-19 EQ 248.80 248.80 247.10 248.75 247.15 247.40 247.62 293.00
2-Dec-19 EQ 248.05 249.45 248.00 248.20 248.50 248.75 248.58 293.00
29-Nov-19 EQ 246.60 249.50 246.55 247.80 248.10 248.20 248.52 293.00
28-Nov-19 EQ 247.50 248.00 246.55 247.80 247.95 247.80 247.13 293.00
27-Nov-19 EQ 247.75 248.75 246.55 247.75 248.00 247.80 247.99 293.00
26-Nov-19 EQ 245.20 249.05 245.20 245.90 248.00 247.75 246.87 293.00
25-Nov-19 EQ 246.70 247.90 245.75 245.85 245.90 245.90 246.38 293.00
22-Nov-19 EQ 245.60 246.45 245.05 245.50 246.10 245.85 245.48 293.00
21-Nov-19 EQ 245.05 246.50 245.00 245.00 245.80 245.50 245.28 293.00
20-Nov-19 EQ 246.95 246.95 245.00 245.20 245.10 245.00 245.54 293.00
19-Nov-19 EQ 246.05 246.10 245.10 246.15 245.25 245.20 245.33 293.00
18-Nov-19 EQ 246.00 247.35 246.00 246.80 246.00 246.15 246.54 293.00
15-Nov-19 EQ 245.05 247.85 245.05 245.65 247.30 246.80 246.72 293.00
14-Nov-19 EQ 247.80 247.80 245.05 246.15 245.60 245.65 245.36 293.00
13-Nov-19 EQ 247.00 248.50 245.55 246.05 246.05 246.15 246.30 293.00
11-Nov-19 EQ 245.00 248.45 245.00 247.55 246.05 246.05 246.85 293.00
8-Nov-19 EQ 247.95 248.80 247.00 246.70 248.00 247.55 247.80 293.00
7-Nov-19 EQ 247.05 247.50 246.05 247.00 247.05 246.70 246.61 293.00
6-Nov-19 EQ 247.90 247.90 246.10 246.35 247.85 247.00 246.56 293.00
5-Nov-19 EQ 248.90 249.00 246.05 248.20 246.90 246.35 246.90 293.00
4-Nov-19 EQ 248.90 249.65 248.00 247.90 248.05 248.20 248.85 293.00
1-Nov-19 EQ 245.30 249.35 245.30 247.50 248.00 247.90 248.32 1,259.00
31-Oct-19 EQ 248.90 249.35 246.20 248.00 247.15 247.50 247.47 1,259.00
30-Oct-19 EQ 252.80 252.80 246.00 248.05 248.90 248.00 247.19 1,259.00
29-Oct-19 EQ 248.40 249.00 245.90 246.10 248.00 248.05 247.79 1,259.00
27-Oct-19 EQ 248.00 248.00 244.15 248.00 246.35 246.10 245.61 1,259.00
25-Oct-19 EQ 248.40 248.80 246.25 247.20 248.80 248.00 247.88 1,259.00
24-Oct-19 EQ 248.45 248.50 247.00 247.45 248.00 247.20 247.77 1,259.00
23-Oct-19 EQ 245.20 248.50 245.20 246.90 248.15 247.45 248.10 1,259.00
22-Oct-19 EQ 248.00 249.40 246.00 248.10 247.70 246.90 247.92 1,259.00
18-Oct-19 EQ 247.05 249.10 245.70 246.40 248.00 248.10 246.89 1,259.00
17-Oct-19 EQ 245.05 249.95 245.00 245.00 247.20 246.40 247.00 1,259.00
16-Oct-19 EQ 245.45 245.80 244.60 245.00 245.10 245.00 245.17 1,259.00
15-Oct-19 EQ 246.00 246.80 244.70 246.10 244.95 245.00 246.02 1,259.00
14-Oct-19 EQ 246.90 246.90 244.90 245.55 246.90 246.10 246.07 1,259.00
11-Oct-19 EQ 246.00 247.95 244.90 247.60 244.90 245.55 246.14 1,259.00
10-Oct-19 EQ 246.00 248.40 246.00 248.25 246.00 247.60 247.56 1,259.00
9-Oct-19 EQ 244.90 251.40 243.45 245.65 248.75 248.25 248.08 1,259.00
7-Oct-19 EQ 242.05 246.90 242.00 242.70 246.90 245.65 245.05 1,259.00
4-Oct-19 EQ 244.20 246.00 241.20 244.05 242.60 242.70 243.30 1,259.00
3-Oct-19 EQ 245.05 245.95 244.05 246.40 244.05 244.05 244.79 1,259.00
1-Oct-19 EQ 245.00 246.85 245.00 246.15 246.50 246.40 245.71 1,259.00
30-Sep-19 EQ 247.25 247.75 245.15 247.65 246.15 246.15 246.05 1,259.00
27-Sep-19 EQ 250.00 250.00 246.80 248.40 247.20 247.65 247.71 1,259.00
26-Sep-19 EQ 245.05 248.95 245.00 247.90 247.25 248.40 247.62 1,259.00
25-Sep-19 EQ 246.10 248.75 245.00 246.10 248.00 247.90 246.87 1,259.00
24-Sep-19 EQ 252.95 252.95 243.55 253.00 246.00 246.10 246.39 1,259.00
23-Sep-19 EQ 249.80 254.20 248.45 247.20 252.85 253.00 252.16 1,259.00
20-Sep-19 EQ 244.00 250.15 242.25 243.15 247.00 247.20 246.23 1,288.95
19-Sep-19 EQ 245.80 245.80 242.00 242.60 243.00 243.15 243.09 1,288.95
18-Sep-19 EQ 248.50 248.50 240.00 244.05 242.50 242.60 241.90 1,288.95
17-Sep-19 EQ 254.00 257.45 243.05 252.15 244.85 244.05 248.68 1,288.95
16-Sep-19 EQ 254.00 257.45 250.70 252.55 250.70 252.15 254.70 1,288.95
13-Sep-19 EQ 254.90 257.55 248.50 252.45 253.00 252.55 251.73 1,288.95
12-Sep-19 EQ 254.00 255.90 250.10 250.35 252.95 252.45 253.36 1,288.95
11-Sep-19 EQ 263.00 270.00 248.30 274.60 251.00 250.35 255.12 1,288.95
9-Sep-19 EQ 265.90 284.40 263.00 264.05 284.40 274.60 272.52 1,288.95
6-Sep-19 EQ 267.00 267.50 262.00 265.75 264.00 264.05 264.78 1,349.00
5-Sep-19 EQ 265.10 267.00 264.30 263.85 267.00 265.75 265.85 1,349.00
4-Sep-19 EQ 261.40 266.75 260.00 261.40 265.00 263.85 263.35 1,349.00
3-Sep-19 EQ 270.00 270.00 260.00 269.65 261.90 261.40 263.75 1,349.00
30-Aug-19 EQ 269.00 270.00 267.00 269.35 270.00 269.65 269.09 1,349.00
29-Aug-19 EQ 268.85 270.90 263.95 267.45 269.85 269.35 268.62 1,349.00
28-Aug-19 EQ 262.45 270.00 262.45 264.80 268.00 267.45 266.79 1,349.00
27-Aug-19 EQ 263.95 272.00 259.00 261.90 266.60 264.80 267.24 1,349.00
26-Aug-19 EQ 255.00 263.50 255.00 255.00 262.00 261.90 260.25 1,349.00
23-Aug-19 EQ 252.60 261.05 246.45 254.85 254.95 255.00 253.17 1,394.00
22-Aug-19 EQ 262.00 269.40 251.05 260.00 254.20 254.85 256.95 1,394.00
21-Aug-19 EQ 266.65 266.65 260.00 264.90 260.00 260.00 261.41 1,394.00
20-Aug-19 EQ 271.05 271.45 262.00 266.10 264.25 264.90 264.95 1,394.00
19-Aug-19 EQ 264.65 270.00 261.35 265.15 266.00 266.10 266.85 1,394.00
16-Aug-19 EQ 257.10 270.00 257.10 256.35 265.20 265.15 260.39 1,394.00
14-Aug-19 EQ 260.05 267.50 255.00 259.90 255.25 256.35 260.36 1,394.00
13-Aug-19 EQ 266.05 269.00 258.00 265.80 258.00 259.90 266.01 1,394.00
9-Aug-19 EQ 260.70 269.00 253.00 253.55 264.65 265.80 263.76 1,397.70
8-Aug-19 EQ 252.85 255.95 249.85 249.85 252.00 253.55 253.90 1,397.70
7-Aug-19 EQ 249.95 255.80 246.15 247.60 246.25 249.85 252.04 1,397.70
6-Aug-19 EQ 250.05 251.80 245.00 246.65 246.25 247.60 248.54 1,397.70
5-Aug-19 EQ 252.00 252.15 242.05 256.75 247.60 246.65 246.93 1,397.70
2-Aug-19 EQ 257.85 258.95 246.00 255.20 257.90 256.75 251.25 1,397.70
1-Aug-19 EQ 255.05 260.00 252.15 257.95 260.00 255.20 255.71 1,397.70
31-Jul-19 EQ 252.45 264.75 242.75 254.75 258.00 257.95 254.10 1,397.70
30-Jul-19 EQ 254.95 265.00 252.00 255.00 258.00 254.75 260.05 1,397.70
29-Jul-19 EQ 261.95 262.00 250.10 262.15 252.40 255.00 253.86 1,397.70
26-Jul-19 EQ 267.95 267.95 257.20 267.95 260.30 262.15 262.55 1,397.70
25-Jul-19 EQ 261.05 273.00 260.00 263.80 269.50 267.95 265.50 1,397.70
24-Jul-19 EQ 260.90 266.40 257.00 260.90 264.75 263.80 261.73 1,397.70
23-Jul-19 EQ 259.05 265.00 256.60 259.65 261.50 260.90 260.77 1,397.70
22-Jul-19 EQ 265.00 266.00 255.20 267.55 260.00 259.65 259.65 1,397.70
19-Jul-19 EQ 271.65 274.00 255.60 271.65 269.00 267.55 265.06 1,397.70
18-Jul-19 EQ 262.40 293.00 262.00 244.20 269.00 271.65 274.39 1,397.70
17-Jul-19 EQ 236.85 246.50 230.50 232.20 244.00 244.20 236.29 1,397.70
16-Jul-19 EQ 231.05 234.80 227.95 233.15 231.30 232.20 231.49 1,397.70
15-Jul-19 EQ 230.05 237.20 230.00 233.40 231.00 233.15 232.71 1,397.70
12-Jul-19 EQ 235.55 237.00 227.10 231.65 232.00 233.40 231.96 1,397.70
11-Jul-19 EQ 224.05 236.00 222.40 226.05 229.00 231.65 229.03 1,397.70
10-Jul-19 EQ 234.95 235.05 222.40 228.60 228.00 226.05 228.21 1,397.70
9-Jul-19 EQ 225.15 236.95 225.10 227.55 226.90 228.60 229.08 1,397.70
8-Jul-19 EQ 239.00 242.85 221.00 238.90 226.95 227.55 235.46 1,397.70
5-Jul-19 EQ 241.45 246.95 237.00 241.00 238.25 238.90 240.46 1,397.70
4-Jul-19 EQ 242.45 247.05 240.00 241.80 240.00 241.00 243.03 1,397.70
3-Jul-19 EQ 240.60 243.70 236.00 237.05 241.00 241.80 239.91 1,397.70
2-Jul-19 EQ 230.40 238.65 230.40 230.40 237.00 237.05 234.51 1,397.70
1-Jul-19 EQ 240.00 249.70 227.25 241.75 232.80 230.40 231.23 1,397.70
28-Jun-19 EQ 244.00 245.95 240.00 247.30 243.90 241.75 243.66 1,397.70
27-Jun-19 EQ 240.00 249.00 236.55 245.55 248.00 247.30 244.15 1,397.70
26-Jun-19 EQ 242.75 247.50 240.35 244.05 245.20 245.55 244.24 1,397.70
25-Jun-19 EQ 240.10 246.50 238.25 241.15 244.00 244.05 241.13 1,397.70
24-Jun-19 EQ 247.00 248.20 240.25 244.45 240.25 241.15 245.00 1,397.70
21-Jun-19 EQ 245.00 249.95 237.85 239.90 244.50 244.45 245.44 1,397.70
20-Jun-19 EQ 236.95 242.00 235.00 237.20 240.95 239.90 239.27 1,397.70
19-Jun-19 EQ 245.25 252.95 235.60 247.95 235.60 237.20 243.10 1,397.70
18-Jun-19 EQ 254.95 256.80 246.50 250.50 246.50 247.95 251.65 1,397.70
17-Jun-19 EQ 269.00 269.00 247.00 258.20 249.05 250.50 254.90 1,397.70
14-Jun-19 EQ 263.60 263.60 251.55 257.40 259.90 258.20 257.00 1,397.70
13-Jun-19 EQ 262.10 265.10 253.00 261.80 253.20 257.40 260.97 1,397.70
12-Jun-19 EQ 267.05 267.95 260.00 269.00 261.50 261.80 264.76 1,397.70
11-Jun-19 EQ 268.00 273.45 261.00 269.80 270.00 269.00 267.94 1,397.70
10-Jun-19 EQ 260.95 271.05 255.30 262.40 267.00 269.80 266.30 1,397.70
7-Jun-19 EQ 247.05 269.95 240.95 242.60 258.50 262.40 258.79 1,397.70
6-Jun-19 EQ 246.05 249.90 235.85 245.75 242.00 242.60 243.68 1,397.70
4-Jun-19 EQ 259.80 259.85 244.00 257.30 247.00 245.75 252.29 1,397.70
3-Jun-19 EQ 253.00 259.00 253.00 255.00 259.00 257.30 256.35 1,397.70
31-May-19 EQ 256.60 267.30 252.10 259.00 257.85 255.00 260.72 1,397.70
30-May-19 EQ 258.05 264.20 256.60 257.25 257.50 259.00 260.28 1,397.70
29-May-19 EQ 265.05 266.05 255.20 260.20 259.95 257.25 260.14 1,397.70
28-May-19 EQ 272.80 272.80 257.10 258.95 257.35 260.20 262.54 1,397.70
27-May-19 EQ 260.95 265.00 253.10 263.95 257.05 258.95 259.49 1,397.70
24-May-19 EQ 257.65 268.00 256.00 260.25 265.00 263.95 262.14 1,414.00
23-May-19 EQ 262.05 269.00 252.10 257.15 253.00 260.25 259.39 1,414.00
22-May-19 EQ 255.45 273.10 252.80 254.80 273.10 257.15 255.62 1,414.00
21-May-19 EQ 258.30 258.30 249.00 256.25 253.00 254.80 254.09 1,414.00
20-May-19 EQ 257.15 258.95 252.10 250.75 258.00 256.25 256.66 1,414.00
17-May-19 EQ 251.75 255.05 245.40 253.70 245.40 250.75 251.33 1,500.45
16-May-19 EQ 249.40 255.80 248.20 250.15 253.90 253.70 251.17 1,500.45
15-May-19 EQ 257.85 257.85 223.70 254.20 249.45 250.15 244.01 1,500.45
14-May-19 EQ 252.55 267.80 247.15 255.35 263.90 254.20 251.27 1,500.45
13-May-19 EQ 255.30 262.80 252.05 258.50 258.30 255.35 257.66 1,500.45
10-May-19 EQ 261.15 265.75 255.05 262.80 255.05 258.50 260.89 1,540.00
9-May-19 EQ 266.55 269.00 255.55 258.90 260.00 262.80 264.22 1,540.00
8-May-19 EQ 265.30 265.65 255.25 265.10 260.00 258.90 261.16 1,540.00
7-May-19 EQ 268.00 270.75 263.25 268.50 265.00 265.10 266.97 1,540.00
6-May-19 EQ 261.65 273.05 256.10 263.75 270.95 268.50 265.03 1,540.00
3-May-19 EQ 277.00 277.00 261.65 267.70 266.40 263.75 270.39 1,540.00
2-May-19 EQ 268.95 285.00 265.10 266.15 268.00 267.70 268.89 1,540.00
30-Apr-19 EQ 283.10 289.00 263.35 274.90 267.00 266.15 274.46 1,540.00
26-Apr-19 EQ 277.00 286.35 265.10 270.50 278.00 274.90 275.38 1,540.00
25-Apr-19 EQ 264.35 274.25 262.60 263.90 272.00 270.50 269.32 1,540.00
24-Apr-19 EQ 269.30 269.30 260.50 261.50 262.60 263.90 264.21 1,540.00
23-Apr-19 EQ 267.25 268.80 261.25 266.95 261.25 261.50 263.42 1,540.00
22-Apr-19 EQ 266.00 274.80 254.00 262.50 262.00 266.95 266.79 1,540.00
18-Apr-19 EQ 268.80 268.80 254.00 263.25 259.60 262.50 260.57 1,540.00
16-Apr-19 EQ 254.05 264.65 253.10 255.60 261.20 263.25 259.23 1,540.00
15-Apr-19 EQ 246.00 259.00 240.40 242.35 257.00 255.60 251.33 1,540.00
12-Apr-19 EQ 234.65 248.00 233.00 232.00 242.05 242.35 240.74 1,540.00
11-Apr-19 EQ 229.70 233.90 226.50 228.70 231.00 232.00 229.03 1,540.00
10-Apr-19 EQ 236.60 236.60 226.00 236.60 226.05 228.70 231.49 1,540.00
9-Apr-19 EQ 222.70 237.90 222.50 224.95 237.85 236.60 231.63 1,540.00
8-Apr-19 EQ 223.00 228.40 220.60 220.80 228.00 224.95 223.62 1,540.00
5-Apr-19 EQ 219.85 226.00 217.70 217.70 220.00 220.80 221.10 1,540.00
4-Apr-19 EQ 219.10 221.95 215.00 220.30 215.00 217.70 219.39 1,540.00
3-Apr-19 EQ 223.50 227.80 217.25 224.55 222.00 220.30 223.67 1,540.00
2-Apr-19 EQ 223.25 225.80 221.50 219.50 224.00 224.55 223.61 1,540.00
1-Apr-19 EQ 218.10 222.40 218.05 218.10 222.00 219.50 220.51 1,540.00
52W L VOLUME VALUE No of trades
154.00 26,968.00 4,757,192.50 777.00
154.00 42,120.00 7,154,570.55 684.00
154.00 44,517.00 8,020,343.55 1,100.00
154.00 60,882.00 11,304,221.80 1,167.00
154.00 46,977.00 8,178,126.60 985.00
154.00 43,049.00 7,227,018.40 1,371.00
160.20 43,035.00 7,291,844.50 1,160.00
166.20 75,028.00 14,663,576.40 2,083.00
166.20 114,358.00 20,627,767.50 3,009.00
177.90 161,514.00 31,635,228.05 4,475.00
180.35 63,983.00 13,786,053.85 1,294.00
180.35 73,235.00 15,780,388.55 2,490.00
180.35 72,594.00 15,713,554.50 2,663.00
199.25 221,162.00 49,531,142.90 5,062.00
199.25 34,420.00 9,007,110.30 1,341.00
199.25 97,881.00 24,850,992.70 3,087.00
199.25 43,079.00 11,440,709.80 1,236.00
199.25 45,826.00 12,352,195.30 1,462.00
199.25 86,496.00 23,148,770.35 1,903.00
199.25 54,256.00 14,839,249.35 996.00
199.25 40,611.00 11,300,172.50 1,058.00
188.75 125,981.00 34,737,665.95 1,772.00
188.75 67,853.00 19,192,220.95 1,336.00
188.75 82,440.00 23,882,693.55 3,458.00
188.75 71,276.00 21,014,474.10 1,074.00
188.75 99,269.00 29,075,949.40 3,110.00
178.85 64,353.00 18,977,447.45 1,969.00
178.85 217,915.00 64,905,199.55 4,151.00
178.85 294,621.00 83,826,071.30 6,826.00
178.85 65,737.00 17,848,173.30 1,498.00
178.85 58,102.00 16,097,344.70 1,672.00
178.85 169,804.00 47,120,036.70 4,303.00
178.85 165,160.00 45,090,175.30 3,622.00
178.85 450,182.00 127,417,085.00 7,814.00
178.85 99,522.00 29,868,674.80 2,198.00
178.85 123,045.00 37,269,263.90 2,725.00
178.85 122,042.00 37,620,873.90 2,640.00
178.85 157,791.00 50,271,066.75 3,709.00
178.85 99,058.00 30,547,887.05 2,236.00
178.85 115,063.00 35,005,828.95 2,697.00
178.85 169,193.00 51,862,386.60 4,206.00
178.85 179,938.00 56,024,527.10 4,087.00
178.85 274,721.00 89,364,670.60 5,408.00
178.85 651,039.00 206,174,154.45 11,565.00
178.85 319,148.00 97,382,257.30 6,498.00
178.85 507,603.00 150,561,898.40 9,017.00
178.85 75,700.00 21,379,726.50 1,694.00
178.85 312,350.00 87,788,725.20 2,573.00
178.85 141,247.00 38,932,204.80 3,726.00
178.85 94,172.00 25,142,797.65 2,390.00
178.85 81,794.00 22,419,699.85 3,676.00
178.85 428,689.00 118,730,487.50 9,221.00
178.85 637,643.00 175,831,598.15 13,729.00
178.85 2,167,824.00 617,327,668.60 31,717.00
178.85 385,522.00 98,012,199.05 2,889.00
178.85 73,877.00 19,010,119.90 1,576.00
178.85 87,077.00 22,615,041.00 1,080.00
178.85 31,833.00 8,286,582.90 959.00
178.85 70,763.00 18,479,299.55 1,525.00
178.85 25,692.00 6,795,798.55 549.00
178.85 29,651.00 7,827,499.85 781.00
178.85 56,996.00 15,599,870.00 1,004.00
178.85 129,659.00 35,215,037.15 2,846.00
178.85 55,991.00 15,142,086.65 1,043.00
178.85 52,171.00 14,326,555.60 1,328.00
178.85 58,924.00 16,314,684.40 5,750.00
178.85 33,071.00 9,470,301.65 1,224.00
178.85 14,725.00 4,168,224.70 479.00
178.85 36,411.00 10,437,528.75 1,066.00
178.85 76,695.00 22,245,119.40 2,359.00
178.85 585,273.00 174,855,438.40 14,036.00
178.85 107,089.00 28,918,537.45 1,679.00
178.85 213,168.00 54,611,218.75 1,745.00
178.85 84,878.00 21,148,221.85 597.00
178.85 46,046.00 11,431,065.50 265.00
178.85 24,912.00 6,181,480.85 81.00
178.85 15,568.00 3,860,015.80 125.00
178.85 134,596.00 33,271,134.15 1,989.00
178.85 31,831.00 7,876,741.75 103.00
178.85 32,166.00 7,962,552.85 93.00
178.85 22,820.00 5,651,819.25 93.00
178.85 18,480.00 4,576,740.75 119.00
178.85 14,139.00 3,500,235.85 223.00
178.85 17,960.00 4,447,230.75 199.00
178.85 43,493.00 10,811,691.60 696.00
178.85 87,426.00 21,727,159.05 285.00
178.85 15,956.00 3,943,153.40 125.00
178.85 37,670.00 9,341,873.90 460.00
178.85 83,466.00 20,605,230.40 401.00
178.85 253,775.00 62,524,950.30 900.00
178.85 23,450.00 5,756,465.65 164.00
178.85 30,050.00 7,370,534.95 176.00
178.85 91,430.00 22,449,367.70 629.00
178.85 14,421.00 3,537,929.75 126.00
178.85 9,296.00 2,291,862.25 144.00
178.85 16,497.00 4,070,181.80 214.00
178.85 30,928.00 7,588,396.95 193.00
178.85 19,554.00 4,816,171.30 170.00
178.85 14,096.00 3,479,659.40 179.00
178.85 24,063.00 5,962,732.40 206.00
178.85 15,140.00 3,733,737.70 107.00
178.85 11,254.00 2,774,783.55 130.00
178.85 16,582.00 4,094,043.50 153.00
178.85 31,407.00 7,815,746.20 198.00
178.85 50,321.00 12,495,461.00 396.00
178.85 28,440.00 7,038,116.50 209.00
178.85 18,324.00 4,529,444.95 247.00
178.85 35,923.00 8,901,415.15 419.00
178.85 23,180.00 5,693,187.40 163.00
178.85 75,649.00 18,751,923.65 668.00
178.85 23,767.00 5,888,812.90 91.00
178.85 22,283.00 5,528,308.05 250.00
178.85 52,431.00 12,998,618.40 1,194.00
178.85 38,045.00 9,392,744.15 310.00
178.85 30,681.00 7,578,278.20 286.00
178.85 8,672.00 2,126,129.90 52.00
178.85 6,384.00 1,570,575.20 72.00
178.85 7,552.00 1,858,295.10 123.00
178.85 13,641.00 3,357,632.55 127.00
178.85 8,193.00 2,028,279.80 130.00
178.85 65,322.00 16,205,203.65 847.00
178.85 10,611.00 2,600,264.90 124.00
178.85 77,430.00 18,839,047.00 380.00
178.85 11,141.00 2,727,218.10 297.00
178.85 11,164.00 2,743,152.70 155.00
178.85 8,748.00 2,152,451.15 92.00
178.85 12,478.00 3,090,882.15 259.00
178.85 21,290.00 5,271,730.55 213.00
178.85 31,294.00 7,725,468.30 684.00
178.85 49,284.00 12,142,917.90 545.00
178.85 44,078.00 11,114,866.60 391.00
178.85 63,534.00 15,643,799.25 649.00
178.85 30,876.00 7,505,734.15 329.00
178.85 114,794.00 27,768,156.25 1,266.00
178.85 61,469.00 15,286,112.20 870.00
178.85 75,005.00 19,103,734.15 842.00
178.85 40,716.00 10,249,461.40 573.00
178.85 44,571.00 11,292,605.20 1,187.00
178.85 423,638.00 108,080,189.90 7,535.00
178.85 69,986.00 19,072,432.35 1,320.00
178.85 15,441.00 4,088,414.50 386.00
178.85 3,291.00 874,926.80 267.00
178.85 6,046.00 1,592,229.60 363.00
178.85 9,395.00 2,477,915.10 470.00
178.85 14,512.00 3,904,974.20 210.00
178.85 12,330.00 3,312,037.90 446.00
178.85 32,097.00 8,563,285.50 939.00
178.85 27,441.00 7,333,289.90 835.00
178.85 16,456.00 4,282,621.75 534.00
178.85 11,021.00 2,790,194.20 757.00
178.85 8,192.00 2,104,908.20 477.00
178.85 26,544.00 6,938,793.65 516.00
178.85 13,100.00 3,470,861.25 542.00
178.85 34,896.00 9,312,108.45 635.00
178.85 237,596.00 61,868,176.70 800.00
178.85 2,889.00 752,182.45 155.00
178.85 8,727.00 2,321,435.90 423.00
178.85 27,942.00 7,369,995.95 655.00
178.85 2,502.00 635,254.75 204.00
178.85 9,795.00 2,468,777.50 449.00
178.85 8,729.00 2,169,476.65 488.00
178.85 13,572.00 3,351,341.30 809.00
178.85 17,676.00 4,441,063.05 1,029.00
178.85 16,352.00 4,181,408.40 596.00
178.85 17,239.00 4,380,454.20 793.00
178.85 21,395.00 5,563,765.75 656.00
178.85 21,684.00 5,504,614.90 748.00
178.85 24,469.00 6,424,380.90 902.00
178.85 54,144.00 14,375,292.60 1,201.00
178.85 26,148.00 6,843,621.80 631.00
178.85 17,742.00 4,626,571.15 610.00
178.85 23,792.00 6,177,649.00 805.00
178.85 102,728.00 27,229,380.95 3,115.00
178.85 627,044.00 172,052,763.50 17,227.00
178.85 28,810.00 6,807,656.75 1,294.00
178.85 16,074.00 3,721,024.60 658.00
178.85 23,604.00 5,492,956.15 750.00
178.85 29,010.00 6,729,137.50 1,179.00
178.85 21,811.00 4,995,370.15 1,247.00
178.85 12,300.00 2,806,999.00 681.00
178.85 10,453.00 2,394,522.75 630.00
178.85 10,476.00 2,466,653.90 762.00
178.85 9,450.00 2,272,314.90 347.00
178.85 11,871.00 2,885,008.00 381.00
178.85 9,546.00 2,290,167.20 443.00
178.85 7,654.00 1,794,920.50 323.00
178.85 31,223.00 7,219,580.15 442.00
178.85 3,375.00 822,365.60 149.00
178.85 11,103.00 2,710,844.50 402.00
178.85 5,067.00 1,237,583.25 159.00
178.85 8,210.00 1,979,649.40 206.00
178.85 8,075.00 1,978,350.90 308.00
178.85 8,856.00 2,173,618.15 381.00
178.85 8,817.00 2,109,673.55 444.00
178.85 20,154.00 4,899,485.65 1,672.00
178.85 8,239.00 2,073,326.65 607.00
178.85 6,683.00 1,703,508.40 422.00
178.85 6,616.00 1,700,317.45 442.00
178.85 3,995.00 1,042,578.85 317.00
178.85 6,911.00 1,829,753.80 605.00
178.85 17,582.00 4,710,841.50 477.00
178.85 21,715.00 5,782,657.35 583.00
178.85 35,072.00 9,076,281.55 1,230.00
178.85 17,712.00 4,316,042.55 741.00
178.85 11,625.00 2,932,828.00 965.00
178.85 10,615.00 2,721,165.45 547.00
178.85 9,714.00 2,532,627.10 523.00
178.85 10,279.00 2,675,406.15 698.00
178.85 13,324.00 3,466,119.20 803.00
178.85 11,521.00 3,024,755.15 628.00
178.85 18,217.00 4,727,084.35 1,308.00
178.85 26,998.00 7,077,213.95 1,439.00
178.85 18,126.00 4,701,646.10 1,065.00
178.85 14,339.00 3,665,326.55 912.00
178.85 7,786.00 1,978,369.90 518.00
178.85 12,028.00 3,087,073.10 247.00
178.85 5,319.00 1,336,828.60 414.00
178.85 14,832.00 3,725,313.65 356.00
178.85 29,767.00 7,263,335.20 1,274.00
178.85 4,712.00 1,183,996.70 390.00
178.85 4,595.00 1,183,928.20 530.00
178.85 6,912.00 1,803,270.50 604.00
178.85 35,683.00 9,428,331.95 1,620.00
178.85 5,786.00 1,511,084.05 261.00
178.85 14,786.00 3,947,490.05 413.00
178.85 24,080.00 6,381,991.80 687.00
178.85 28,578.00 7,727,168.90 879.00
178.85 16,998.00 4,570,638.50 337.00
178.85 26,670.00 7,319,821.35 758.00
178.85 74,931.00 20,634,674.60 2,043.00
178.85 37,313.00 10,049,255.40 816.00
178.85 17,075.00 4,511,403.05 708.00
178.85 15,173.00 3,996,806.10 419.00
178.85 45,427.00 12,119,643.65 1,152.00
178.85 16,002.00 4,169,645.10 535.00
178.85 38,257.00 9,917,311.65 721.00
178.85 55,496.00 13,947,572.05 1,463.00
178.85 20,708.00 4,985,164.30 913.00
178.85 3,925.00 898,942.30 328.00
178.85 17,436.00 4,036,317.50 663.00
178.85 13,861.00 3,210,668.50 756.00
178.85 8,694.00 1,944,187.95 292.00
178.85 15,309.00 3,384,804.30 254.00
178.85 4,923.00 1,080,039.85 328.00
178.85 7,926.00 1,772,771.40 497.00
178.85 10,154.00 2,270,487.65 431.00
178.85 12,807.00 2,824,095.85 281.00
Bambino Agro Industries
Standalone Balance Sheet
Mar 20
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 8.01
Total Share Capital 8.01
Reserves and Surplus 52.75
Total Reserves and Surplus 52.75
Total Shareholders Funds 60.75
NON-CURRENT LIABILITIES
Long Term Borrowings 57.57
Deferred Tax Liabilities [Net] 4.75
Other Long Term Liabilities 1.15
Long Term Provisions 0.59
Total Non-Current Liabilities 64.05
CURRENT LIABILITIES
Short Term Borrowings 9.38
Trade Payables 16.74
Other Current Liabilities 15.37
Short Term Provisions 1.87
Total Current Liabilities 43.35
Total Capital And Liabilities 168.16
ASSETS
NON-CURRENT ASSETS
Tangible Assets 48.04
Capital Work-In-Progress 2.31
Fixed Assets 50.35
Non-Current Investments 1.95
Total Non-Current Assets 52.3
CURRENT ASSETS
Inventories 84.86
Trade Receivables 11.51
Cash And Cash Equivalents 3.96
Short Term Loans And Advances 0
OtherCurrentAssets 15.53
Total Current Assets 115.86
Total Assets 168.16
Bambino Agro Industries
Standalone Profit & Loss account
Mar 20
INCOME
Revenue From Operations [Gross] 246.55
Less: Excise/Sevice Tax/Other Levies 0
Revenue From Operations [Net] 246.55
Other Operating Revenues 1.36
Total Operating Revenues 247.91
Other Income 4.48
Total Revenue 252.39
EXPENSES
Cost Of Materials Consumed 121.54
Purchase Of Stock-In Trade 46.91
Operating And Direct Expenses 0
Changes In Inventories Of FG,WIP And Stock-In Trade -1.26
Employee Benefit Expenses 28.22
Finance Costs 6.59
Depreciation And Amortisation Expenses 2.86
Other Expenses 36.16
Total Expenses 241.01
Profit/Loss Before Tax 11.38
Tax Expenses-Continued Operations
Current Tax 2.59
Deferred Tax 0.48
Total Tax Expenses 3.06
Profit/Loss For The Period 8.32
Date Open Price High Price Low Price Close Price WAP [Link] Shares No. of Trades
31-Mar-20 91.00 115.70 91.00 99.95 100.93 1,749.00 39.00
30-Mar-20 99.95 101.45 94.00 98.65 99.18 180.00 9.00
27-Mar-20 97.00 107.00 91.25 93.10 99.73 2,296.00 23.00
26-Mar-20 87.20 97.00 87.20 96.55 94.18 98.00 10.00
25-Mar-20 91.95 92.80 91.00 92.80 91.86 1,002.00 4.00
24-Mar-20 90.00 94.45 85.35 94.45 91.40 506.00 10.00
23-Mar-20 89.90 101.00 87.70 91.30 90.73 685.00 21.00
20-Mar-20 97.00 97.00 84.20 93.10 91.74 870.00 22.00
19-Mar-20 92.00 92.00 81.25 83.45 84.96 2,914.00 36.00
18-Mar-20 80.55 92.00 80.55 90.35 89.86 669.00 10.00
17-Mar-20 80.10 99.00 80.10 85.05 89.12 2,327.00 28.00
16-Mar-20 82.75 92.50 82.75 86.05 87.13 927.00 23.00
13-Mar-20 80.00 95.90 80.00 92.95 92.59 285.00 11.00
12-Mar-20 84.05 92.95 82.00 83.45 84.55 7,614.00 39.00
11-Mar-20 87.00 97.80 87.00 91.25 94.00 4,117.00 16.00
9-Mar-20 86.20 93.90 86.20 92.90 88.49 95.00 4.00
6-Mar-20 96.95 96.95 89.15 89.15 96.72 103.00 2.00
5-Mar-20 95.80 95.80 90.10 94.00 93.23 425.00 5.00
4-Mar-20 88.00 94.50 86.15 94.45 91.06 1,309.00 22.00
3-Mar-20 92.00 97.90 92.00 92.10 93.28 47.00 4.00
2-Mar-20 91.00 94.90 89.50 92.00 91.98 627.00 19.00
28-Feb-20 97.90 97.90 86.00 87.05 91.12 1,770.00 37.00
27-Feb-20 100.00 103.00 95.00 97.90 97.43 606.00 26.00
26-Feb-20 98.20 100.90 98.00 100.90 99.90 192.00 12.00
25-Feb-20 109.55 109.55 99.10 99.60 101.57 2,833.00 19.00
24-Feb-20 105.00 105.00 101.10 103.50 102.09 3,612.00 26.00
20-Feb-20 105.00 105.00 98.05 103.15 100.22 1,225.00 34.00
19-Feb-20 104.00 104.80 103.00 103.70 104.15 190.00 11.00
18-Feb-20 115.65 115.65 101.00 101.75 102.38 4,649.00 44.00
17-Feb-20 106.15 108.00 100.00 105.50 104.67 8,090.00 76.00
14-Feb-20 138.75 138.75 107.10 108.55 114.00 20,464.00 187.00
13-Feb-20 132.90 136.00 110.25 121.35 123.02 34,083.00 118.00
12-Feb-20 115.45 117.00 112.00 113.45 114.53 725.00 22.00
11-Feb-20 117.30 118.00 116.80 117.30 117.35 330.00 7.00
10-Feb-20 120.10 120.10 118.00 118.00 119.72 150.00 4.00
7-Feb-20 117.50 124.00 117.50 124.00 117.63 104.00 3.00
6-Feb-20 120.00 123.90 113.70 117.60 117.31 300.00 5.00
5-Feb-20 119.00 119.00 118.00 118.00 118.61 80.00 5.00
4-Feb-20 126.50 128.65 118.00 118.55 123.46 305.00 13.00
3-Feb-20 124.70 124.70 124.70 124.70 124.67 15.00 1.00
1-Feb-20 123.35 127.70 122.20 125.50 125.02 308.00 13.00
31-Jan-20 128.00 131.00 128.00 130.00 130.49 202.00 6.00
30-Jan-20 135.75 135.75 116.00 130.70 129.21 1,000.00 30.00
29-Jan-20 135.70 135.75 135.70 135.75 135.71 28.00 4.00
28-Jan-20 137.80 150.00 131.05 141.65 143.43 3,919.00 99.00
27-Jan-20 139.65 139.65 130.65 136.75 134.65 2,729.00 49.00
24-Jan-20 129.90 138.00 117.25 134.15 128.00 3,752.00 89.00
23-Jan-20 114.00 120.40 113.30 119.90 116.86 3,423.00 21.00
22-Jan-20 114.00 117.40 113.85 116.05 114.62 856.00 15.00
21-Jan-20 113.15 115.95 112.10 115.95 115.05 2,148.00 16.00
20-Jan-20 114.90 117.50 111.75 116.25 114.59 3,526.00 43.00
17-Jan-20 118.40 120.40 118.40 119.70 119.42 461.00 12.00
16-Jan-20 116.45 120.00 116.40 119.20 118.60 1,813.00 34.00
15-Jan-20 117.80 117.80 115.50 116.40 116.09 261.00 12.00
14-Jan-20 114.50 114.50 111.20 112.15 112.47 530.00 6.00
13-Jan-20 112.60 113.10 110.00 113.00 111.60 3,706.00 59.00
10-Jan-20 105.00 119.00 105.00 114.00 114.60 89.00 11.00
9-Jan-20 114.00 119.65 110.00 116.75 117.64 1,481.00 35.00
8-Jan-20 108.05 114.00 108.05 113.15 109.78 553.00 7.00
7-Jan-20 109.00 110.90 108.00 110.90 109.37 1,553.00 19.00
6-Jan-20 115.00 115.00 107.85 114.15 108.55 168.00 14.00
3-Jan-20 110.00 114.95 105.00 113.75 110.92 1,592.00 27.00
2-Jan-20 108.55 108.55 108.55 108.55 108.55 121.00 3.00
1-Jan-20 118.80 118.80 107.65 110.40 110.25 1,622.00 31.00
31-Dec-19 119.00 119.00 114.10 114.10 117.66 450.00 10.00
30-Dec-19 113.00 116.95 112.00 116.95 113.25 338.00 6.00
27-Dec-19 110.00 117.80 110.00 112.00 111.15 4,701.00 13.00
26-Dec-19 111.05 111.50 111.00 111.50 111.04 113.00 7.00
24-Dec-19 112.55 119.00 112.00 119.00 112.14 51.00 7.00
23-Dec-19 128.25 128.25 112.50 112.50 115.76 42.00 6.00
20-Dec-19 111.10 113.65 111.10 113.65 112.35 20.00 2.00
19-Dec-19 118.90 120.40 112.50 119.50 118.84 776.00 24.00
18-Dec-19 105.20 112.00 105.20 112.00 108.81 336.00 13.00
17-Dec-19 110.00 118.30 109.10 110.60 112.26 1,680.00 34.00
16-Dec-19 118.65 118.65 109.05 116.95 114.62 266.00 5.00
13-Dec-19 115.00 118.65 115.00 118.65 116.29 28.00 5.00
12-Dec-19 108.00 115.90 107.00 115.90 113.11 115.00 7.00
11-Dec-19 106.10 107.55 106.10 107.35 106.89 55.00 7.00
10-Dec-19 110.00 118.70 110.00 112.95 112.77 390.00 7.00
9-Dec-19 109.00 125.00 109.00 112.50 114.33 1,212.00 16.00
6-Dec-19 115.00 119.40 115.00 115.20 115.21 105.00 3.00
5-Dec-19 122.00 122.00 119.00 119.50 120.05 119.00 6.00
4-Dec-19 115.00 120.90 110.30 120.90 117.56 1,085.00 34.00
3-Dec-19 119.50 119.50 102.40 116.05 108.04 2,234.00 47.00
2-Dec-19 112.00 112.00 108.00 109.40 109.41 571.00 9.00
29-Nov-19 112.50 112.50 112.00 112.00 112.31 881.00 11.00
28-Nov-19 115.00 116.00 111.10 112.60 113.38 471.00 20.00
26-Nov-19 115.15 119.90 115.10 116.00 117.82 211.00 7.00
25-Nov-19 115.00 118.95 115.00 117.00 117.12 85.00 6.00
22-Nov-19 114.75 119.90 114.00 119.90 114.13 536.00 13.00
21-Nov-19 121.00 121.50 120.50 120.50 121.12 159.00 12.00
20-Nov-19 117.05 119.00 117.05 118.05 118.00 1,448.00 8.00
19-Nov-19 119.00 119.00 116.05 116.05 118.32 165.00 6.00
18-Nov-19 119.10 121.70 115.25 118.60 118.92 261.00 15.00
15-Nov-19 120.00 122.00 117.00 121.50 120.30 1,244.00 15.00
14-Nov-19 114.30 122.50 114.00 120.70 120.24 723.00 20.00
13-Nov-19 120.30 122.40 120.30 122.35 121.59 407.00 13.00
11-Nov-19 124.00 128.00 114.90 121.50 120.96 1,798.00 36.00
8-Nov-19 124.00 124.00 121.50 124.00 122.44 206.00 11.00
7-Nov-19 124.95 125.50 124.00 125.00 124.65 766.00 16.00
6-Nov-19 124.85 124.85 122.50 123.55 123.99 119.00 11.00
5-Nov-19 129.85 129.85 120.30 121.65 122.16 961.00 17.00
4-Nov-19 126.05 139.90 126.00 129.80 127.09 954.00 19.00
1-Nov-19 121.75 125.50 121.70 124.65 124.01 392.00 14.00
31-Oct-19 121.50 124.50 121.00 124.00 122.34 865.00 13.00
30-Oct-19 120.35 125.00 120.35 125.00 122.68 465.00 11.00
29-Oct-19 120.90 126.80 120.90 123.00 122.61 199.00 8.00
27-Oct-19 118.00 120.50 118.00 120.50 120.46 61.00 4.00
25-Oct-19 121.00 123.90 120.45 122.80 121.61 59.00 14.00
24-Oct-19 121.55 124.55 121.55 123.40 123.34 522.00 17.00
23-Oct-19 137.40 137.90 124.00 125.05 125.21 10,049.00 50.00
22-Oct-19 141.45 141.45 122.00 123.75 125.23 696.00 33.00
18-Oct-19 121.55 125.00 121.30 121.30 123.41 199.00 7.00
17-Oct-19 122.00 122.00 121.00 121.00 121.48 262.00 9.00
16-Oct-19 123.50 126.00 120.70 123.05 122.67 999.00 16.00
15-Oct-19 126.95 126.95 123.00 125.00 123.57 203.00 7.00
14-Oct-19 120.50 127.00 120.40 120.95 122.16 223.00 16.00
11-Oct-19 123.00 129.00 123.00 126.00 126.48 242.00 8.00
10-Oct-19 128.00 131.00 125.00 128.70 127.89 349.00 13.00
9-Oct-19 125.35 129.90 125.35 128.60 127.78 342.00 15.00
7-Oct-19 125.55 131.90 125.55 131.90 130.54 13.00 8.00
4-Oct-19 130.30 134.90 124.20 129.75 129.74 21,678.00 20.00
3-Oct-19 122.00 135.00 122.00 130.30 132.44 747.00 19.00
1-Oct-19 124.50 125.00 120.35 125.00 121.70 155.00 8.00
30-Sep-19 126.05 130.00 126.05 126.95 127.12 984.00 10.00
27-Sep-19 130.65 136.35 130.65 131.00 133.99 130.00 6.00
26-Sep-19 135.60 135.60 130.60 130.60 130.63 246.00 8.00
25-Sep-19 132.00 138.90 122.00 131.00 127.80 597.00 22.00
24-Sep-19 135.00 135.00 129.40 131.75 134.96 1,368.00 16.00
23-Sep-19 135.00 139.65 131.05 134.50 134.68 1,331.00 42.00
20-Sep-19 127.00 145.00 127.00 134.20 137.01 1,439.00 37.00
19-Sep-19 137.70 137.70 130.05 130.05 134.79 242.00 8.00
18-Sep-19 139.55 139.55 133.65 133.65 137.59 238.00 12.00
17-Sep-19 133.55 139.00 133.55 136.55 137.41 135.00 8.00
16-Sep-19 138.45 139.65 131.15 138.80 138.40 341.00 8.00
13-Sep-19 132.50 139.30 132.50 138.45 138.08 1,516.00 12.00
12-Sep-19 134.00 137.50 134.00 137.30 135.26 3,012.00 14.00
11-Sep-19 130.65 139.25 130.65 132.45 133.53 1,471.00 35.00
9-Sep-19 134.00 134.00 130.00 131.10 132.63 2,617.00 18.00
6-Sep-19 134.10 134.10 133.80 134.00 133.94 263.00 7.00
5-Sep-19 136.00 136.00 124.00 134.25 130.89 2,015.00 55.00
4-Sep-19 135.00 135.00 135.00 135.00 135.00 2,620.00 12.00
3-Sep-19 149.90 149.90 131.50 138.35 140.36 1,761.00 31.00
30-Aug-19 149.90 149.90 149.90 149.90 149.87 15.00 2.00
29-Aug-19 146.00 146.00 140.00 140.20 140.87 1,340.00 15.00
28-Aug-19 145.05 145.05 145.00 145.00 145.00 53.00 4.00
27-Aug-19 155.00 155.00 142.55 145.00 150.02 131.00 9.00
26-Aug-19 166.00 167.85 155.00 155.00 160.23 69.00 8.00
23-Aug-19 158.00 158.60 144.10 149.65 149.55 708.00 23.00
22-Aug-19 151.00 159.85 150.00 157.00 154.07 6,194.00 18.00
21-Aug-19 150.00 151.10 150.00 151.00 151.06 67.00 3.00
20-Aug-19 153.65 154.00 153.65 154.00 153.99 153.00 3.00
19-Aug-19 160.50 160.50 155.05 155.05 158.40 149.00 3.00
16-Aug-19 155.00 160.00 155.00 156.55 158.76 106.00 8.00
14-Aug-19 160.10 160.10 150.00 160.00 159.70 633.00 4.00
13-Aug-19 170.00 170.00 155.05 160.10 161.86 606.00 18.00
9-Aug-19 174.00 174.00 170.00 170.00 171.88 564.00 11.00
8-Aug-19 172.90 175.00 166.90 169.60 173.19 1,306.00 16.00
7-Aug-19 164.45 174.95 160.00 160.00 165.69 1,611.00 34.00
2-Aug-19 158.90 158.90 158.90 158.90 158.90 100.00 2.00
1-Aug-19 150.00 150.05 150.00 150.00 150.02 3,201.00 11.00
30-Jul-19 150.15 166.45 150.15 154.05 160.76 4,692.00 39.00
29-Jul-19 160.00 165.00 160.00 165.00 163.07 1,900.00 18.00
26-Jul-19 144.10 160.00 144.05 159.40 158.96 340.00 7.00
25-Jul-19 158.00 160.50 145.50 152.00 158.24 3,299.00 40.00
24-Jul-19 149.00 155.00 146.00 146.55 152.60 414.00 15.00
23-Jul-19 140.40 148.00 140.40 148.00 140.58 125.00 2.00
22-Jul-19 143.00 143.00 141.05 141.05 142.04 98.00 4.00
19-Jul-19 144.00 151.00 140.30 143.00 144.28 1,551.00 19.00
18-Jul-19 150.25 154.90 139.50 146.10 146.24 2,572.00 73.00
17-Jul-19 158.00 158.00 156.95 156.95 157.48 181.00 3.00
16-Jul-19 159.85 159.85 159.85 159.85 159.80 10.00 1.00
15-Jul-19 155.00 155.00 155.00 155.00 155.00 100.00 1.00
12-Jul-19 151.20 158.90 151.20 158.90 155.81 83.00 3.00
11-Jul-19 151.05 151.05 151.05 151.05 151.00 3.00 2.00
10-Jul-19 153.20 153.45 153.20 153.45 153.25 16.00 2.00
9-Jul-19 153.60 153.75 153.60 153.75 153.67 150.00 4.00
8-Jul-19 159.90 159.90 153.55 153.55 156.50 6.00 3.00
5-Jul-19 154.00 160.00 153.50 160.00 158.40 247.00 6.00
4-Jul-19 161.95 161.95 154.00 154.00 158.20 136.00 6.00
3-Jul-19 154.00 155.10 154.00 155.05 154.75 265.00 7.00
2-Jul-19 162.90 163.00 153.50 154.85 160.31 2,511.00 16.00
1-Jul-19 156.30 161.90 151.50 160.20 155.88 534.00 22.00
28-Jun-19 162.00 162.00 162.00 162.00 162.00 799.00 8.00
27-Jun-19 162.60 162.60 161.05 161.05 161.70 238.00 4.00
26-Jun-19 160.00 170.00 160.00 170.00 162.93 157.00 7.00
25-Jun-19 169.90 169.90 158.75 159.75 160.94 78.00 5.00
24-Jun-19 175.00 175.00 156.80 156.80 156.98 101.00 2.00
21-Jun-19 170.00 171.00 164.00 164.00 167.90 500.00 6.00
20-Jun-19 158.75 174.60 158.75 170.00 167.61 251.00 7.00
19-Jun-19 158.10 170.00 158.10 168.15 167.24 110.00 4.00
18-Jun-19 156.70 165.90 156.30 165.90 159.77 105.00 6.00
17-Jun-19 167.00 167.00 155.05 155.05 156.30 33.00 3.00
14-Jun-19 162.50 167.00 162.50 167.00 165.73 73.00 3.00
13-Jun-19 164.00 173.00 164.00 170.60 170.33 202.00 6.00
12-Jun-19 174.00 178.80 174.00 178.80 175.38 2,100.00 14.00
11-Jun-19 167.00 184.00 160.00 169.40 164.29 101.00 6.00
10-Jun-19 165.00 166.85 165.00 166.85 165.83 6.00 2.00
6-Jun-19 169.50 174.25 165.50 173.70 168.73 798.00 8.00
4-Jun-19 172.00 172.00 170.00 170.00 170.27 3,650.00 12.00
3-Jun-19 164.40 175.00 164.40 175.00 170.00 1,403.00 11.00
31-May-19 175.00 175.00 174.90 175.00 174.99 111.00 4.00
30-May-19 180.00 180.00 174.00 175.00 175.47 558.00 7.00
29-May-19 174.10 174.10 174.10 174.10 174.09 47.00 4.00
28-May-19 173.40 181.00 173.40 174.10 176.71 124.00 4.00
27-May-19 169.05 184.70 169.05 182.90 180.37 489.00 22.00
24-May-19 175.00 179.40 175.00 177.90 175.64 76.00 6.00
23-May-19 159.10 168.00 159.10 167.95 166.47 261.00 12.00
22-May-19 171.00 180.00 168.75 172.50 171.33 253.00 10.00
21-May-19 175.10 175.15 166.10 171.00 170.18 490.00 16.00
20-May-19 170.10 176.95 170.05 171.15 172.02 784.00 10.00
17-May-19 167.50 170.05 167.50 170.05 168.34 150.00 5.00
16-May-19 185.00 185.00 165.05 167.40 170.79 794.00 9.00
15-May-19 170.00 173.70 169.50 169.80 170.48 3,391.00 18.00
14-May-19 170.00 180.00 170.00 174.30 175.69 259.00 13.00
13-May-19 180.50 180.50 180.00 180.00 180.33 6.00 2.00
10-May-19 180.05 180.05 180.00 180.00 180.01 500.00 4.00
9-May-19 172.30 192.50 172.30 180.25 181.42 175.00 9.00
7-May-19 183.00 183.00 180.00 180.00 180.61 253.00 5.00
6-May-19 199.00 199.00 170.30 188.10 189.49 333.00 12.00
3-May-19 190.00 190.00 183.05 183.55 187.05 869.00 6.00
2-May-19 181.50 190.50 181.50 190.50 181.80 660.00 6.00
30-Apr-19 184.00 184.00 177.75 181.50 180.67 419.00 14.00
26-Apr-19 178.10 194.65 178.10 194.60 189.07 8,084.00 43.00
25-Apr-19 168.30 186.50 168.30 186.50 181.19 353.00 9.00
24-Apr-19 183.00 183.00 183.00 183.00 183.00 14.00 2.00
23-Apr-19 182.50 182.50 180.00 180.00 180.29 103.00 4.00
22-Apr-19 179.00 179.00 176.20 177.00 178.82 1,100.00 8.00
18-Apr-19 181.80 182.00 181.00 181.20 181.78 406.00 10.00
16-Apr-19 182.00 182.00 182.00 182.00 182.00 200.00 1.00
15-Apr-19 183.25 187.40 176.20 181.25 180.57 1,077.00 25.00
12-Apr-19 185.00 185.00 183.15 183.15 184.83 364.00 5.00
11-Apr-19 185.00 185.00 183.50 183.55 184.03 200.00 3.00
10-Apr-19 189.00 189.00 185.00 185.00 185.88 194.00 6.00
9-Apr-19 185.00 185.00 185.00 185.00 185.00 1,000.00 3.00
8-Apr-19 199.90 199.90 185.00 190.00 188.47 36.00 9.00
4-Apr-19 183.50 183.50 183.50 183.50 183.50 42.00 2.00
3-Apr-19 195.00 195.00 182.75 183.50 183.49 1,419.00 18.00
2-Apr-19 187.00 187.00 182.75 182.75 186.54 235.00 7.00
1-Apr-19 182.10 191.40 182.00 185.00 185.74 979.00 37.00
Total Turnover (Rs.) Deliverable Quantity % Deli. Qty to Traded Qty Spread High-Low
176,528.00 766.00 43.80 24.70
17,852.00 126.00 70.00 7.45
228,973.00 1,957.00 85.24 15.75
9,230.00 78.00 79.59 9.80
92,040.00 1,002.00 100.00 1.80
46,247.00 481.00 95.06 9.10
62,152.00 519.00 75.77 13.30
79,813.00 361.00 41.49 12.80
247,577.00 2,273.00 78.00 10.75
60,119.00 669.00 100.00 11.45
207,393.00 2,041.00 87.71 18.90
80,772.00 741.00 79.94 9.75
26,388.00 283.00 99.30 15.90
643,788.00 6,907.00 90.71 10.95
387,002.00 4,117.00 100.00 10.80
8,407.00 85.00 89.47 7.70
9,962.00 103.00 100.00 7.80
39,624.00 423.00 99.53 5.70
119,194.00 1,150.00 87.85 8.35
4,384.00 37.00 78.72 5.90
57,674.00 565.00 90.11 5.40
161,291.00 1,606.00 90.73 11.90
59,045.00 496.00 81.85 8.00
19,180.00 192.00 100.00 2.90
287,737.00 1,752.00 61.84 10.45
368,759.00 3,611.00 99.97 3.90
122,764.00 764.00 62.37 6.95
19,788.00 189.00 99.47 1.80
475,971.00 4,349.00 93.55 14.65
846,788.00 7,218.00 89.22 8.00
2,332,953.00 15,958.00 77.98 31.65
4,192,939.00 28,051.00 82.30 25.75
83,036.00 695.00 95.86 5.00
38,726.00 255.00 77.27 1.20
17,958.00 150.00 100.00 2.10
12,233.00 104.00 100.00 6.50
35,193.00 200.00 66.67 10.20
9,489.00 80.00 100.00 1.00
37,654.00 300.00 98.36 10.65
1,870.00 15.00 100.00 -
38,507.00 282.00 91.56 5.50
26,358.00 202.00 100.00 3.00
129,210.00 563.00 56.30 19.75
3,800.00 14.00 50.00 0.05
562,114.00 3,324.00 84.82 18.95
367,463.00 2,109.00 77.28 9.00
480,270.00 3,320.00 88.49 20.75
399,996.00 2,974.00 86.88 7.10
98,115.00 834.00 97.43 3.55
247,138.00 1,337.00 62.24 3.85
404,034.00 2,110.00 59.84 5.75
55,051.00 461.00 100.00 2.00
215,027.00 1,813.00 100.00 3.60
30,299.00 246.00 94.25 2.30
59,609.00 530.00 100.00 3.30
413,573.00 2,389.00 64.46 3.10
10,199.00 73.00 82.02 14.00
174,218.00 1,107.00 74.75 9.65
60,706.00 551.00 99.64 5.95
169,858.00 1,359.00 87.51 2.90
18,236.00 100.00 59.52 7.15
176,584.00 1,050.00 65.95 9.95
13,134.00 121.00 100.00 -
178,826.00 1,316.00 81.13 11.15
52,947.00 351.00 78.00 4.90
38,277.00 337.00 99.70 4.95
522,496.00 4,699.00 99.96 7.80
12,548.00 108.00 95.58 0.50
5,719.00 50.00 98.04 7.00
4,862.00 12.00 28.57 15.75
2,247.00 10.00 50.00 2.55
92,219.00 490.00 63.14 7.90
36,559.00 217.00 64.58 6.80
188,604.00 808.00 48.10 9.20
30,490.00 138.00 51.88 9.60
3,256.00 28.00 100.00 3.65
13,008.00 95.00 82.61 8.90
5,879.00 20.00 36.36 1.45
43,980.00 200.00 51.28 8.70
138,566.00 761.00 62.79 16.00
12,097.00 105.00 100.00 4.40
14,286.00 109.00 91.60 3.00
127,552.00 1,054.00 97.14 10.60
241,353.00 1,883.00 84.29 17.10
62,472.00 401.00 70.23 4.00
98,942.00 881.00 100.00 0.50
53,403.00 439.00 93.21 4.90
24,859.00 202.00 95.73 4.80
9,955.00 60.00 70.59 3.95
61,176.00 535.00 99.81 5.90
19,258.00 159.00 100.00 1.00
170,868.00 1,428.00 98.62 1.95
19,523.00 165.00 100.00 2.95
31,038.00 242.00 92.72 6.45
149,653.00 1,234.00 99.20 5.00
86,935.00 648.00 89.63 8.50
49,487.00 407.00 100.00 2.10
217,490.00 1,128.00 62.74 13.10
25,223.00 169.00 82.04 2.50
95,483.00 676.00 88.25 1.50
14,755.00 115.00 96.64 2.35
117,398.00 761.00 79.19 9.55
121,246.00 887.00 92.98 13.90
48,612.00 316.00 80.61 3.80
105,821.00 665.00 76.88 3.50
57,045.00 384.00 82.58 4.65
24,399.00 183.00 91.96 5.90
7,348.00 61.00 100.00 2.50
7,175.00 45.00 76.27 3.45
64,385.00 314.00 60.15 3.00
1,258,238.00 9,357.00 93.11 13.90
87,161.00 512.00 73.56 19.45
24,559.00 100.00 50.25 3.70
31,827.00 262.00 100.00 1.00
122,548.00 793.00 79.38 5.30
25,085.00 203.00 100.00 3.95
27,242.00 170.00 76.23 6.60
30,608.00 240.00 99.17 6.00
44,633.00 346.00 99.14 6.00
43,700.00 79.00 23.10 4.55
1,697.00 6.00 46.15 6.35
2,812,461.00 330.00 1.52 10.70
98,931.00 511.00 68.41 13.00
18,864.00 150.00 96.77 4.65
125,089.00 971.00 98.68 3.95
17,419.00 130.00 100.00 5.70
32,135.00 245.00 99.59 5.00
76,294.00 343.00 57.45 16.90
184,629.00 1,360.00 99.42 5.60
179,253.00 1,046.00 78.59 8.60
197,155.00 1,006.00 69.91 18.00
32,619.00 167.00 69.01 7.65
32,747.00 137.00 57.56 5.90
18,550.00 133.00 98.52 5.45
47,194.00 323.00 94.72 8.50
209,325.00 1,406.00 92.74 6.80
407,411.00 3,012.00 100.00 3.50
196,426.00 1,163.00 79.06 8.60
347,081.00 2,507.00 95.80 4.00
35,227.00 263.00 100.00 0.30
263,735.00 1,520.00 75.43 12.00
353,700.00 2,620.00 100.00 -
247,177.00 1,531.00 86.94 18.40
2,248.00 15.00 100.00 -
188,766.00 1,315.00 98.13 6.00
7,685.00 53.00 100.00 0.05
19,652.00 129.00 98.47 12.45
11,056.00 44.00 63.77 12.85
105,881.00 689.00 97.32 14.50
954,320.00 6,194.00 100.00 9.85
10,121.00 67.00 100.00 1.10
23,560.00 153.00 100.00 0.35
23,602.00 149.00 100.00 5.45
16,829.00 106.00 100.00 5.00
101,091.00 633.00 100.00 10.10
98,086.00 520.00 85.81 14.95
96,943.00 549.00 97.34 4.00
226,192.00 1,000.00 76.57 8.10
266,930.00 1,461.00 90.69 14.95
15,890.00 100.00 100.00 -
480,225.00 3,201.00 100.00 0.05
754,297.00 3,851.00 82.08 16.30
309,841.00 1,900.00 100.00 5.00
54,048.00 340.00 100.00 15.95
522,031.00 2,480.00 75.17 15.00
63,175.00 404.00 97.58 9.00
17,572.00 125.00 100.00 7.60
13,920.00 98.00 100.00 1.95
223,774.00 1,351.00 87.10 10.70
376,140.00 1,688.00 65.63 15.40
28,503.00 91.00 50.28 1.05
1,598.00 10.00 100.00 -
15,500.00 100.00 100.00 -
12,932.00 50.00 60.24 7.70
453.00 3.00 100.00 -
2,452.00 16.00 100.00 0.25
23,050.00 150.00 100.00 0.15
939.00 6.00 100.00 6.35
39,125.00 246.00 99.60 6.50
21,515.00 136.00 100.00 7.95
41,010.00 265.00 100.00 1.10
402,535.00 2,505.00 99.76 9.50
83,240.00 414.00 77.53 10.40
129,438.00 799.00 100.00 -
38,484.00 233.00 97.90 1.55
25,580.00 157.00 100.00 10.00
12,553.00 76.00 97.44 11.15
15,855.00 100.00 99.01 18.20
83,950.00 500.00 100.00 7.00
42,069.00 100.00 39.84 15.85
18,396.00 110.00 100.00 11.90
16,776.00 105.00 100.00 9.60
5,158.00 33.00 100.00 11.95
12,098.00 73.00 100.00 4.50
34,406.00 202.00 100.00 9.00
368,294.00 2,000.00 95.24 4.80
16,593.00 99.00 98.02 24.00
995.00 3.00 50.00 1.85
134,643.00 705.00 88.35 8.75
621,501.00 3,650.00 100.00 2.00
238,517.00 1,303.00 92.87 10.60
19,424.00 111.00 100.00 0.10
97,910.00 558.00 100.00 6.00
8,182.00 47.00 100.00 -
21,912.00 124.00 100.00 7.60
88,203.00 454.00 92.84 15.65
13,349.00 76.00 100.00 4.40
43,449.00 203.00 77.78 8.90
43,347.00 251.00 99.21 11.25
83,386.00 300.00 61.22 9.05
134,867.00 467.00 59.57 6.90
25,251.00 150.00 100.00 2.55
135,606.00 794.00 100.00 19.95
578,089.00 3,391.00 100.00 4.20
45,505.00 259.00 100.00 10.00
1,082.00 6.00 100.00 0.50
90,005.00 500.00 100.00 0.05
31,748.00 52.00 29.71 20.20
45,695.00 253.00 100.00 3.00
63,100.00 263.00 78.98 28.70
162,549.00 869.00 100.00 6.95
119,985.00 660.00 100.00 9.00
75,699.00 308.00 73.51 6.25
1,528,412.00 3,351.00 41.45 16.55
63,960.00 344.00 97.45 18.20
2,562.00 14.00 100.00 -
18,570.00 103.00 100.00 2.50
196,701.00 1,100.00 100.00 2.80
73,802.00 401.00 98.77 1.00
36,400.00 200.00 100.00 -
194,475.00 876.00 81.34 11.20
67,277.00 364.00 100.00 1.85
36,806.00 200.00 100.00 1.50
36,060.00 194.00 100.00 4.00
185,000.00 1,000.00 100.00 -
6,785.00 25.00 69.44 14.90
7,707.00 42.00 100.00 -
260,374.00 1,418.00 99.93 12.25
43,838.00 235.00 100.00 4.25
181,840.00 587.00 59.96 9.40
Spread Close-Open
8.95
-1.30
-3.90
9.35
0.85
4.45
1.40
-3.90
-8.55
9.80
4.95
3.30
12.95
-0.60
4.25
6.70
-7.80
-1.80
6.45
0.10
1.00
-10.85
-2.10
2.70
-9.95
-1.50
-1.85
-0.30
-13.90
-0.65
-30.20
-11.55
-2.00
-
-2.10
6.50
-2.40
-1.00
-7.95
-
2.15
2.00
-5.05
0.05
3.85
-2.90
4.25
5.90
2.05
2.80
1.35
1.30
2.75
-1.40
-2.35
0.40
9.00
2.75
5.10
1.90
-0.85
3.75
-
-8.40
-4.90
3.95
2.00
0.45
6.45
-15.75
2.55
0.60
6.80
0.60
-1.70
3.65
7.90
1.25
2.95
3.50
0.20
-2.50
5.90
-3.45
-2.60
-0.50
-2.40
0.85
2.00
5.15
-0.50
1.00
-2.95
-0.50
1.50
6.40
2.05
-2.50
-
0.05
-1.30
-8.20
3.75
2.90
2.50
4.65
2.10
2.50
1.80
1.85
-12.35
-17.70
-0.25
-1.00
-0.45
-1.95
0.45
3.00
0.70
3.25
6.35
-0.55
8.30
0.50
0.90
0.35
-5.00
-1.00
-3.25
-0.50
7.20
-7.65
-5.90
3.00
0.35
5.95
3.30
1.80
-2.90
-0.10
-1.75
-
-11.55
-
-5.80
-0.05
-10.00
-11.00
-8.35
6.00
1.00
0.35
-5.45
1.55
-0.10
-9.90
-4.00
-3.30
-4.45
-
-
3.90
5.00
15.30
-6.00
-2.45
7.60
-1.95
-1.00
-4.15
-1.05
-
-
7.70
-
0.25
0.15
-6.35
6.00
-7.95
1.05
-8.05
3.90
-
-1.55
10.00
-10.15
-18.20
-6.00
11.25
10.05
9.20
-11.95
4.50
6.60
4.80
2.40
1.85
4.20
-2.00
10.60
-
-5.00
-
0.70
13.85
2.90
8.85
1.50
-4.10
1.05
2.55
-17.60
-0.20
4.30
-0.50
-0.05
7.95
-3.00
-10.90
-6.45
9.00
-2.50
16.50
18.20
-
-2.50
-2.00
-0.60
-
-2.00
-1.85
-1.45
-4.00
-
-9.90
-
-11.50
-4.25
2.90
Chordia Food Products
Consolidated Profit & Loss account
Mar 20
12 mths
INCOME
Revenue From Operations [Gross] 65.48
Revenue From Operations [Net] 65.48
Other Operating Revenues 0
Total Operating Revenues 65.48
Other Income 0.06
Total Revenue 65.55
EXPENSES
Cost Of Materials Consumed 39.57
Purchase Of Stock-In Trade 0
Changes In Inventories Of FG,WIP And Stock-In Trade -1.33
Employee Benefit Expenses 5.97
Finance Costs 0.54
Depreciation And Amortisation Expenses 2.08
Other Expenses 17.77
Total Expenses 64.6
Profit/Loss Before Exceptional, ExtraOrdinary Items And Ta 0.94
Profit/Loss Before Tax 0.94
Tax Expenses-Continued Operations
Current Tax 0.28
Total Tax Expenses 0.28
Profit/Loss For The Period 0.66
Chordia Food Products
Consolidated Balance Sheet
Mar 20
12 mths
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 4.03
Total Share Capital 4.03
Reserves and Surplus 31.54
Total Reserves and Surplus 31.54
Total Shareholders Funds 35.57
NON-CURRENT LIABILITIES
Long Term Borrowings 0
Total Non-Current Liabilities 0
CURRENT LIABILITIES
Short Term Borrowings 5.07
Trade Payables 4.09
Other Current Liabilities 1.21
Short Term Provisions 1.32
Total Current Liabilities 11.68
Total Capital And Liabilities 47.25
ASSETS
NON-CURRENT ASSETS
Tangible Assets 17.93
Intangible Assets 0
Capital Work-In-Progress 0.5
Fixed Assets 18.43
Non-Current Investments 0.03
Total Non-Current Assets 18.46
CURRENT ASSETS
Inventories 14.25
Trade Receivables 7.45
Cash And Cash Equivalents 0.23
Short Term Loans And Advances 2.14
OtherCurrentAssets 4.72
Total Current Assets 28.79
Total Assets 47.25
Date Open Price High Price Low Price Close Price WAP [Link] Shares No. of Trades
27-Mar-20 89.00 89.95 74.05 89.95 81.58 203.00 5.00
25-Mar-20 89.80 93.70 89.80 90.00 90.07 46.00 4.00
24-Mar-20 95.20 95.20 78.55 89.80 87.45 55.00 8.00
23-Mar-20 90.00 90.00 78.55 79.50 80.18 354.00 14.00
20-Mar-20 97.80 97.80 97.80 97.80 97.80 10.00 1.00
18-Mar-20 104.90 104.90 83.70 86.00 91.98 560.00 11.00
17-Mar-20 112.90 112.90 88.40 88.80 92.67 123.00 6.00
16-Mar-20 91.00 99.10 80.80 99.10 95.80 1,351.00 27.00
13-Mar-20 104.00 104.90 80.00 82.60 83.33 834.00 25.00
12-Mar-20 102.00 109.00 92.10 92.90 97.34 506.00 29.00
11-Mar-20 115.00 115.00 115.00 115.00 115.00 202.00 3.00
9-Mar-20 117.95 117.95 115.00 115.00 115.18 11.00 2.00
6-Mar-20 107.00 118.00 100.00 118.00 100.02 1,001.00 4.00
4-Mar-20 110.00 112.10 108.00 108.00 108.67 839.00 9.00
3-Mar-20 110.00 111.00 110.00 111.00 110.28 260.00 6.00
2-Mar-20 104.05 116.00 103.10 112.85 109.79 258.00 13.00
28-Feb-20 124.00 130.00 101.00 110.00 111.76 254.00 17.00
27-Feb-20 124.00 124.00 124.00 124.00 124.00 147.00 1.00
26-Feb-20 120.00 120.00 120.00 120.00 120.00 26.00 2.00
24-Feb-20 128.00 128.00 107.15 126.00 127.01 912.00 13.00
19-Feb-20 129.00 129.00 125.95 129.00 126.70 56.00 8.00
17-Feb-20 129.00 129.00 110.00 120.00 121.61 713.00 6.00
13-Feb-20 109.15 129.95 109.15 120.00 111.31 29.00 3.00
12-Feb-20 120.00 120.00 120.00 120.00 120.00 900.00 2.00
11-Feb-20 127.00 127.00 107.55 117.55 118.00 12.00 8.00
10-Feb-20 129.90 129.90 120.05 123.60 125.13 8.00 5.00
7-Feb-20 114.00 125.00 105.50 110.60 109.67 9.00 5.00
6-Feb-20 128.00 128.60 128.00 128.10 128.12 510.00 4.00
4-Feb-20 126.95 130.00 126.45 128.70 127.69 1,057.00 21.00
1-Feb-20 128.90 128.90 119.00 119.00 119.65 201.00 6.00
30-Jan-20 120.00 120.00 120.00 120.00 120.00 300.00 3.00
29-Jan-20 120.50 120.50 120.50 120.50 120.47 15.00 1.00
28-Jan-20 124.00 124.00 120.00 120.00 121.54 259.00 2.00
24-Jan-20 129.80 129.80 119.00 119.70 122.49 70.00 13.00
23-Jan-20 131.00 131.00 119.05 125.00 123.24 17.00 4.00
22-Jan-20 121.00 125.00 119.10 124.15 122.78 551.00 6.00
21-Jan-20 125.25 134.00 113.20 125.00 129.07 894.00 14.00
17-Jan-20 111.10 132.75 111.10 125.30 124.78 292.00 15.00
16-Jan-20 122.00 131.95 122.00 122.40 122.37 27.00 3.00
15-Jan-20 123.00 123.00 123.00 123.00 123.00 538.00 11.00
13-Jan-20 125.00 125.00 121.00 121.00 123.95 271.00 6.00
7-Jan-20 125.00 125.00 124.00 125.00 124.98 5,822.00 9.00
6-Jan-20 130.00 130.00 125.00 126.00 129.09 13,101.00 14.00
3-Jan-20 134.60 134.60 114.00 125.00 125.23 10,395.00 22.00
2-Jan-20 123.75 135.00 123.70 124.65 124.19 104.00 8.00
1-Jan-20 120.00 134.60 120.00 131.45 127.79 165.00 7.00
31-Dec-19 124.10 129.00 121.05 127.00 125.39 1,917.00 24.00
30-Dec-19 122.75 134.00 122.75 133.95 125.47 51.00 6.00
27-Dec-19 143.40 143.40 122.25 134.00 133.35 23.00 5.00
23-Dec-19 123.40 139.95 123.40 134.05 134.33 205.00 5.00
20-Dec-19 125.05 138.95 125.05 132.55 128.75 20.00 7.00
19-Dec-19 125.25 140.00 125.25 129.75 127.57 345.00 15.00
17-Dec-19 135.95 136.00 135.95 135.95 135.99 180.00 5.00
16-Dec-19 129.40 132.00 126.00 131.20 129.34 809.00 32.00
13-Dec-19 124.00 133.80 124.00 124.05 124.05 502.00 16.00
12-Dec-19 116.45 124.00 116.45 124.00 119.41 149.00 16.00
11-Dec-19 122.60 127.95 122.55 123.30 122.78 54.00 5.00
10-Dec-19 130.00 133.95 125.10 133.75 128.04 339.00 9.00
9-Dec-19 130.00 135.95 119.00 127.30 122.76 452.00 8.00
6-Dec-19 139.90 139.90 120.05 129.40 129.40 1,504.00 8.00
4-Dec-19 118.15 127.75 118.00 127.75 119.51 4,289.00 37.00
3-Dec-19 124.05 124.05 124.00 124.00 124.00 12.00 3.00
2-Dec-19 127.50 128.00 127.50 128.00 127.99 719.00 4.00
29-Nov-19 125.45 134.85 125.40 125.40 126.67 463.00 16.00
28-Nov-19 128.95 132.00 128.90 132.00 131.60 2,340.00 48.00
22-Nov-19 136.95 136.95 132.00 135.00 134.09 284.00 5.00
21-Nov-19 129.00 130.55 120.25 130.55 129.56 1,649.00 17.00
20-Nov-19 117.35 125.00 117.25 124.35 120.79 642.00 12.00
19-Nov-19 123.10 125.00 118.00 122.50 119.82 650.00 15.00
18-Nov-19 123.00 124.00 123.00 124.00 123.99 102.00 5.00
15-Nov-19 129.00 129.00 123.05 124.00 125.59 279.00 7.00
14-Nov-19 131.00 135.00 128.20 128.55 133.56 1,343.00 19.00
13-Nov-19 137.00 143.85 130.60 134.90 133.11 1,053.00 18.00
11-Nov-19 138.50 138.80 137.45 137.45 138.41 792.00 14.00
7-Nov-19 145.30 150.00 144.60 144.65 145.05 301.00 7.00
6-Nov-19 151.00 152.25 144.25 152.20 151.26 2,352.00 26.00
5-Nov-19 136.20 149.00 135.55 145.00 140.84 1,205.00 25.00
4-Nov-19 142.50 142.50 142.50 142.50 142.00 1.00 1.00
1-Nov-19 150.00 150.00 142.50 142.50 146.59 220.00 2.00
31-Oct-19 144.40 151.75 144.40 150.00 144.42 583.00 7.00
29-Oct-19 153.00 153.00 146.65 152.00 147.80 125.00 6.00
27-Oct-19 155.00 155.00 153.50 153.60 153.60 401.00 4.00
24-Oct-19 140.00 150.00 139.65 150.00 139.75 100.00 5.00
23-Oct-19 141.50 147.00 134.45 147.00 135.65 110.00 3.00
22-Oct-19 141.50 141.50 141.50 141.50 141.48 25.00 2.00
17-Oct-19 148.00 151.50 138.35 148.90 148.91 166.00 7.00
16-Oct-19 144.90 145.25 141.00 145.05 144.77 1,066.00 16.00
14-Oct-19 135.00 147.70 135.00 138.35 141.86 363.00 11.00
11-Oct-19 135.00 141.65 135.00 141.65 135.24 25.00 3.00
10-Oct-19 130.25 135.00 130.20 134.95 134.46 1,171.00 9.00
4-Oct-19 130.20 136.00 130.15 134.95 131.98 1,500.00 14.00
3-Oct-19 136.00 137.00 136.00 137.00 136.50 40.00 2.00
30-Sep-19 142.55 148.70 135.90 143.00 142.51 1,686.00 10.00
27-Sep-19 143.10 143.10 142.50 142.50 142.71 422.00 5.00
24-Sep-19 150.00 150.00 150.00 150.00 150.00 30.00 4.00
23-Sep-19 150.50 150.50 148.50 148.50 149.49 55.00 4.00
20-Sep-19 158.50 158.50 147.25 147.25 147.95 100.00 4.00
19-Sep-19 159.00 159.00 149.90 155.00 156.76 42.00 5.00
18-Sep-19 137.75 152.25 137.75 152.25 142.73 257.00 15.00
16-Sep-19 137.75 145.00 137.75 145.00 137.96 103.00 2.00
13-Sep-19 145.00 145.00 145.00 145.00 145.00 44.00 3.00
11-Sep-19 136.60 145.00 136.60 145.00 144.81 8,030.00 10.00
9-Sep-19 144.95 145.00 143.00 143.00 145.00 6,868.00 10.00
6-Sep-19 138.00 141.50 138.00 141.50 140.10 815.00 7.00
5-Sep-19 131.00 135.00 131.00 135.00 133.93 15.00 3.00
4-Sep-19 129.75 129.75 129.75 129.75 129.75 200.00 2.00
3-Sep-19 133.20 133.20 133.20 133.20 133.20 40.00 1.00
29-Aug-19 133.00 140.00 133.00 139.80 139.91 4,660.00 15.00
28-Aug-19 140.00 140.00 134.10 134.10 137.49 1,301.00 11.00
27-Aug-19 138.25 138.25 134.10 138.25 138.17 425.00 4.00
26-Aug-19 131.70 131.70 131.70 131.70 131.67 21.00 1.00
23-Aug-19 125.40 138.60 125.40 138.60 136.71 14.00 3.00
22-Aug-19 137.95 138.00 128.00 132.00 133.25 4.00 4.00
21-Aug-19 133.60 133.60 133.60 133.60 133.56 9.00 1.00
20-Aug-19 143.85 143.85 138.00 140.00 139.74 776.00 15.00
19-Aug-19 137.00 137.00 137.00 137.00 137.00 25.00 1.00
16-Aug-19 144.40 144.40 133.10 143.50 137.10 310.00 7.00
14-Aug-19 134.75 138.00 134.75 137.90 137.90 564.00 22.00
13-Aug-19 141.75 141.80 141.75 141.80 141.75 40.00 2.00
9-Aug-19 135.00 135.90 123.30 135.90 124.18 83.00 7.00
5-Aug-19 129.70 129.70 129.70 129.70 129.68 28.00 5.00
31-Jul-19 123.50 136.50 123.50 136.50 123.63 434.00 10.00
29-Jul-19 133.00 133.00 130.00 130.00 130.39 2,300.00 7.00
26-Jul-19 130.00 130.00 130.00 130.00 130.00 207.00 3.00
24-Jul-19 128.10 128.10 128.10 128.10 128.00 1.00 1.00
22-Jul-19 134.55 134.55 134.55 134.55 134.54 50.00 1.00
19-Jul-19 141.60 141.60 141.60 141.60 141.60 150.00 3.00
15-Jul-19 140.40 149.00 139.95 149.00 140.31 86.00 3.00
12-Jul-19 147.30 147.30 147.30 147.30 147.27 26.00 3.00
11-Jul-19 142.00 154.00 142.00 154.00 153.19 26.00 5.00
10-Jul-19 155.00 155.00 146.00 146.80 152.08 1,611.00 22.00
9-Jul-19 159.90 159.90 147.50 147.85 149.66 562.00 14.00
8-Jul-19 160.00 160.00 150.00 153.00 153.56 427.00 10.00
5-Jul-19 164.90 164.90 150.00 156.00 153.68 666.00 17.00
4-Jul-19 157.70 158.00 152.00 157.50 157.53 208.00 9.00
3-Jul-19 153.00 154.00 153.00 154.00 153.67 300.00 3.00
2-Jul-19 145.05 153.90 145.00 152.85 150.20 1,398.00 23.00
1-Jul-19 150.00 152.00 147.55 152.00 151.29 376.00 8.00
28-Jun-19 154.00 154.00 154.00 154.00 154.00 100.00 1.00
27-Jun-19 149.90 156.00 149.90 155.00 154.16 1,100.00 12.00
26-Jun-19 149.95 151.00 141.00 148.85 146.05 235.00 7.00
25-Jun-19 146.90 146.90 141.00 143.95 145.69 485.00 14.00
24-Jun-19 135.05 146.65 135.05 139.95 139.77 453.00 11.00
20-Jun-19 140.70 140.70 140.70 140.70 140.70 1,675.00 8.00
18-Jun-19 147.95 147.95 147.95 147.95 147.93 29.00 1.00
17-Jun-19 140.00 142.00 140.00 142.00 141.18 170.00 3.00
13-Jun-19 146.00 146.00 144.00 144.00 145.67 600.00 4.00
12-Jun-19 146.00 146.00 146.00 146.00 146.00 50.00 1.00
10-Jun-19 146.00 146.00 146.00 146.00 146.00 20.00 1.00
7-Jun-19 146.00 146.00 146.00 146.00 146.00 6.00 1.00
6-Jun-19 149.95 149.95 148.00 149.00 148.96 395.00 5.00
4-Jun-19 149.70 149.70 145.00 145.00 145.33 543.00 11.00
3-Jun-19 138.00 149.90 138.00 149.90 139.48 21.00 3.00
31-May-19 144.00 144.05 143.65 143.65 143.67 355.00 14.00
30-May-19 147.35 154.00 147.25 151.20 148.02 741.00 12.00
29-May-19 159.90 159.90 150.00 155.00 155.09 221.00 4.00
28-May-19 150.00 160.00 150.00 155.95 153.33 570.00 10.00
27-May-19 149.50 155.00 145.00 154.90 150.00 242.00 5.00
24-May-19 146.00 150.00 146.00 150.00 146.19 210.00 3.00
23-May-19 146.00 146.00 145.00 146.00 145.90 349.00 5.00
21-May-19 146.00 146.00 146.00 146.00 146.00 97.00 2.00
20-May-19 150.00 150.00 148.05 149.70 149.94 334.00 7.00
15-May-19 150.00 155.00 150.00 155.00 150.24 105.00 2.00
14-May-19 150.00 159.95 150.00 155.40 155.40 180.00 3.00
13-May-19 152.75 152.75 152.75 152.75 152.74 69.00 2.00
10-May-19 145.50 145.50 145.50 145.50 145.00 1.00 1.00
9-May-19 150.00 150.00 145.50 150.00 149.99 587.00 8.00
8-May-19 151.00 151.00 151.00 151.00 151.00 100.00 1.00
6-May-19 150.00 150.00 149.55 149.55 149.63 580.00 10.00
3-May-19 156.00 163.00 156.00 157.40 156.64 110.00 3.00
30-Apr-19 163.95 163.95 163.95 163.95 163.90 10.00 2.00
25-Apr-19 158.00 163.95 158.00 163.95 158.53 111.00 6.00
24-Apr-19 148.00 157.00 148.00 157.00 152.29 21.00 2.00
23-Apr-19 152.00 152.00 152.00 152.00 152.00 110.00 2.00
22-Apr-19 167.95 167.95 160.00 160.00 167.57 21.00 2.00
16-Apr-19 167.95 167.95 167.95 167.95 167.93 15.00 1.00
15-Apr-19 167.75 167.75 152.50 160.00 156.91 1,211.00 13.00
12-Apr-19 150.10 159.80 150.10 159.80 151.19 88.00 2.00
10-Apr-19 152.00 153.00 152.00 153.00 152.20 125.00 2.00
9-Apr-19 160.00 160.00 160.00 160.00 160.00 10.00 1.00
8-Apr-19 164.50 164.70 155.00 160.00 163.17 872.00 13.00
5-Apr-19 152.00 160.00 152.00 160.00 153.14 350.00 5.00
4-Apr-19 148.00 160.00 148.00 160.00 148.06 201.00 3.00
3-Apr-19 153.05 153.05 153.05 153.05 153.05 200.00 2.00
2-Apr-19 155.00 162.00 155.00 161.10 158.31 110.00 4.00
1-Apr-19 148.00 159.00 148.00 159.00 158.00 11.00 3.00
Total Turnover (Rs.) Deliverable Quantity % Deli. Qty to Traded Qty Spread High-Low
16,561.00 201.00 99.01 15.90
4,143.00 23.00 50.00 3.90
4,810.00 13.00 23.64 16.65
28,384.00 182.00 51.41 11.45
978.00 10.00 100.00 -
51,506.00 265.00 47.32 21.20
11,399.00 100.00 81.30 24.50
129,432.00 640.00 47.37 18.30
69,499.00 405.00 48.56 24.90
49,254.00 293.00 57.91 16.90
23,230.00 202.00 100.00 -
1,267.00 11.00 100.00 2.95
100,125.00 1,001.00 100.00 18.00
91,172.00 839.00 100.00 4.10
28,674.00 260.00 100.00 1.00
28,326.00 126.00 48.84 12.90
28,387.00 230.00 90.55 29.00
18,228.00 147.00 100.00 -
3,120.00 26.00 100.00 -
115,831.00 500.00 54.82 20.85
7,095.00 52.00 92.86 3.05
86,707.00 693.00 97.19 19.00
3,228.00 25.00 86.21 20.80
108,000.00 900.00 100.00 -
1,416.00 6.00 50.00 19.45
1,001.00 7.00 87.50 9.85
987.00 6.00 66.67 19.50
65,340.00 510.00 100.00 0.60
134,972.00 910.00 86.09 3.55
24,049.00 200.00 99.50 9.90
36,000.00 300.00 100.00 -
1,807.00 15.00 100.00 -
31,480.00 259.00 100.00 4.00
8,574.00 55.00 78.57 10.80
2,095.00 11.00 64.71 11.95
67,650.00 551.00 100.00 5.90
115,386.00 473.00 52.91 20.80
36,435.00 237.00 81.16 21.65
3,304.00 25.00 92.59 9.95
66,174.00 538.00 100.00 -
33,591.00 271.00 100.00 4.00
727,650.00 5,822.00 100.00 1.00
1,691,172.00 12,880.00 98.31 5.00
1,301,814.00 8,176.00 78.65 20.60
12,916.00 71.00 68.27 11.30
21,086.00 100.00 60.61 14.60
240,379.00 1,037.00 54.09 7.95
6,399.00 45.00 88.24 11.25
3,067.00 2.00 8.70 21.15
27,537.00 100.00 48.78 16.55
2,575.00 10.00 50.00 13.90
44,010.00 202.00 58.55 14.75
24,479.00 175.00 97.22 0.05
104,637.00 584.00 72.19 6.00
62,271.00 496.00 98.80 9.80
17,792.00 99.00 66.44 7.55
6,630.00 50.00 92.59 5.40
43,406.00 336.00 99.12 8.85
55,486.00 250.00 55.31 16.95
194,614.00 1,501.00 99.80 19.85
512,596.00 3,109.00 72.49 9.75
1,488.00 12.00 100.00 0.05
92,026.00 719.00 100.00 0.50
58,648.00 399.00 86.18 9.45
307,944.00 2,300.00 98.29 3.10
38,081.00 214.00 75.35 4.95
213,639.00 1,478.00 89.63 10.30
77,546.00 501.00 78.04 7.75
77,880.00 450.00 69.23 7.00
12,647.00 102.00 100.00 1.00
35,040.00 200.00 71.68 5.95
179,371.00 1,231.00 91.66 6.80
140,164.00 866.00 82.24 13.25
109,621.00 732.00 92.42 1.35
43,661.00 126.00 41.86 5.40
355,763.00 2,100.00 89.29 8.00
169,709.00 980.00 81.33 13.45
142.00 1.00 100.00 -
32,250.00 220.00 100.00 7.50
84,198.00 382.00 65.52 7.35
18,475.00 125.00 100.00 6.35
61,595.00 401.00 100.00 1.50
13,975.00 100.00 100.00 10.35
14,922.00 110.00 100.00 12.55
3,537.00 25.00 100.00 -
24,719.00 135.00 81.33 13.15
154,327.00 951.00 89.21 4.25
51,496.00 163.00 44.90 12.70
3,381.00 25.00 100.00 6.65
157,455.00 1,171.00 100.00 4.80
197,968.00 1,301.00 86.73 5.85
5,460.00 20.00 50.00 1.00
240,272.00 1,685.00 99.94 12.80
60,225.00 422.00 100.00 0.60
4,500.00 30.00 100.00 -
8,222.00 55.00 100.00 2.00
14,795.00 100.00 100.00 11.25
6,584.00 21.00 50.00 9.10
36,682.00 204.00 79.38 14.50
14,210.00 103.00 100.00 7.25
6,380.00 44.00 100.00 -
1,162,835.00 8,020.00 99.88 8.40
995,852.00 6,868.00 100.00 2.00
114,183.00 815.00 100.00 3.50
2,009.00 15.00 100.00 4.00
25,950.00 200.00 100.00 -
5,328.00 40.00 100.00 -
652,001.00 4,582.00 98.33 7.00
178,870.00 1,301.00 100.00 5.90
58,723.00 425.00 100.00 4.15
2,765.00 21.00 100.00 -
1,914.00 14.00 100.00 13.20
533.00 2.00 50.00 10.00
1,202.00 9.00 100.00 -
108,438.00 776.00 100.00 5.85
3,425.00 25.00 100.00 -
42,500.00 210.00 67.74 11.30
77,773.00 564.00 100.00 3.25
5,670.00 40.00 100.00 0.05
10,307.00 77.00 92.77 12.60
3,631.00 28.00 100.00 -
53,657.00 430.00 99.08 13.00
299,900.00 2,300.00 100.00 3.00
26,910.00 207.00 100.00 -
128.00 1.00 100.00 -
6,727.00 50.00 100.00 -
21,240.00 150.00 100.00 -
12,067.00 85.00 98.84 9.05
3,829.00 26.00 100.00 -
3,983.00 25.00 96.15 12.00
245,007.00 1,510.00 93.73 9.00
84,109.00 557.00 99.11 12.40
65,568.00 377.00 88.29 10.00
102,353.00 518.00 77.78 14.90
32,766.00 156.00 75.00 6.00
46,100.00 300.00 100.00 1.00
209,982.00 1,299.00 92.92 8.90
56,885.00 376.00 100.00 4.45
15,400.00 100.00 100.00 -
169,580.00 1,100.00 100.00 6.10
34,321.00 182.00 77.45 10.00
70,658.00 450.00 92.78 5.90
63,315.00 211.00 46.58 11.60
235,672.00 1,675.00 100.00 -
4,290.00 29.00 100.00 -
24,000.00 170.00 100.00 2.00
87,400.00 600.00 100.00 2.00
7,300.00 50.00 100.00 -
2,920.00 20.00 100.00 -
876.00 6.00 100.00 -
58,841.00 395.00 100.00 1.95
78,913.00 541.00 99.63 4.70
2,929.00 21.00 100.00 11.90
51,003.00 355.00 100.00 0.40
109,685.00 530.00 71.52 6.75
34,274.00 206.00 93.21 9.90
87,400.00 570.00 100.00 10.00
36,299.00 201.00 83.06 10.00
30,700.00 210.00 100.00 4.00
50,918.00 349.00 100.00 1.00
14,162.00 97.00 100.00 -
50,080.00 334.00 100.00 1.95
15,775.00 105.00 100.00 5.00
27,972.00 180.00 100.00 9.95
10,539.00 69.00 100.00 -
145.00 1.00 100.00 -
88,045.00 587.00 100.00 4.50
15,100.00 100.00 100.00 -
86,788.00 580.00 100.00 0.45
17,230.00 110.00 100.00 7.00
1,639.00 10.00 100.00 -
17,597.00 111.00 100.00 5.95
3,198.00 21.00 100.00 9.00
16,720.00 110.00 100.00 -
3,519.00 21.00 100.00 7.95
2,519.00 15.00 100.00 -
190,018.00 1,211.00 100.00 15.25
13,305.00 88.00 100.00 9.70
19,025.00 125.00 100.00 1.00
1,600.00 10.00 100.00 -
142,282.00 872.00 100.00 9.70
53,600.00 350.00 100.00 8.00
29,760.00 201.00 100.00 12.00
30,610.00 200.00 100.00 -
17,414.00 110.00 100.00 7.00
1,738.00 11.00 100.00 11.00
Spread Close-Open
0.95
0.20
-5.40
-10.50
-
-18.90
-24.10
8.10
-21.40
-9.10
-
-2.95
11.00
-2.00
1.00
8.80
-14.00
-
-
-2.00
-
-9.00
10.85
-
-9.45
-6.30
-3.40
0.10
1.75
-9.90
-
-
-4.00
-10.10
-6.00
3.15
-0.25
14.20
0.40
-
-4.00
-
-4.00
-9.60
0.90
11.45
2.90
11.20
-9.40
10.65
7.50
4.50
-
1.80
0.05
7.55
0.70
3.75
-2.70
-10.50
9.60
-0.05
0.50
-0.05
3.05
-1.95
1.55
7.00
-0.60
1.00
-5.00
-2.45
-2.10
-1.05
-0.65
1.20
8.80
-
-7.50
5.60
-1.00
-1.40
10.00
5.50
-
0.90
0.15
3.35
6.65
4.70
4.75
1.00
0.45
-0.60
-
-2.00
-11.25
-4.00
14.50
7.25
-
8.40
-1.95
3.50
4.00
-
-
6.80
-5.90
-
-
13.20
-5.95
-
-3.85
-
-0.90
3.15
0.05
0.90
-
13.00
-3.00
-
-
-
-
8.60
-
12.00
-8.20
-12.05
-7.00
-8.90
-0.20
1.00
7.80
2.00
-
5.10
-1.10
-2.95
4.90
-
-
2.00
-2.00
-
-
-
-0.95
-4.70
11.90
-0.35
3.85
-4.90
5.95
5.40
4.00
-
-
-0.30
5.00
5.40
-
-
-
-
-0.45
1.40
-
5.95
9.00
-
-7.95
-
-7.75
9.70
1.00
-
-4.50
8.00
12.00
-
6.10
11.00
You might also like
- Quote Equity MCX EQ 17 05 2024 To 16 05 2025No ratings yetQuote Equity MCX EQ 17 05 2024 To 16 05 202514 pages
- Quote Equity Asianpaint Ae Af Be BL Eq RL 14-06-2024 To 14-06-2025No ratings yetQuote Equity Asianpaint Ae Af Be BL Eq RL 14-06-2024 To 14-06-202512 pages
- Quote Equity BSE AE AF BE BL EQ RL 14 06 2024 To 14 06 2025No ratings yetQuote Equity BSE AE AF BE BL EQ RL 14 06 2024 To 14 06 202514 pages
- Current Petrol and Diesel Prices in IndiaNo ratings yetCurrent Petrol and Diesel Prices in India15 pages
- Equities Investment Analysis: BDO FocusNo ratings yetEquities Investment Analysis: BDO Focus15 pages
- Daily Stock Market Data January-March 2020No ratings yetDaily Stock Market Data January-March 20203 pages
- Contitech Price - List - 4 - Page 2021 FinalNo ratings yetContitech Price - List - 4 - Page 2021 Final4 pages
- Daily Stock Market Data January-July 2020No ratings yetDaily Stock Market Data January-July 20203 pages
- Cronograma de Pagos de Crédito 2013-2017No ratings yetCronograma de Pagos de Crédito 2013-201711 pages
- Kalyan Jewellers Financial Overview 2023No ratings yetKalyan Jewellers Financial Overview 20238 pages
- Impact of the Stamp Act on Economy and SocietyNo ratings yetImpact of the Stamp Act on Economy and Society6 pages
- Abirami Kabilan's CA Profile & ExperienceNo ratings yetAbirami Kabilan's CA Profile & Experience1 page