| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 830.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 354.4 | Barrier: 460.75; Drift%: -8.02 |
| Basic Industry: Sugar | Total Equity: 20,018,420 | Low52 Date: 03-Mar-2025 | SHP: 60.39 / 2.0 / 1.26 / 36.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 530.45 / 354.4 | Month: 514.9 / 449.95 | Week: 440.5 / 425.05 | Day: 428.4 / 418.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 422.20 | 428.40 | 418.30 | 426.55 | 424.48 | 0.53 | 853.89 | 8,453 | 1.28 | 4,217 | 1.14 | 0.18 | 6 |
| 2 | 26-Aug | 432.85 | 434.20 | 422.00 | 424.30 | 426.02 | -1.98 | 849.38 | 17,885 | 2.71 | 10,282 | 2.77 | 0.44 | 14 |
| 3 | 25-Aug | 438.40 | 444.15 | 431.20 | 432.85 | 435.37 | -2.26 | 866.50 | 23,047 | 3.49 | 14,441 | 3.89 | 0.63 | 20 |
| 4 | 22-Aug | 454.90 | 454.90 | 440.35 | 442.85 | 443.63 | -2.76 | 886.52 | 27,813 | 4.22 | 16,478 | 4.44 | 0.73 | 23 |
| 5 | 21-Aug | 460.00 | 463.00 | 452.10 | 455.40 | 457.84 | 0.65 | 911.64 | 18,986 | 2.88 | 11,659 | 3.14 | 0.53 | 16 |
| 6 | 20-Aug | 442.45 | 454.05 | 441.00 | 452.45 | 449.22 | 2.26 | 905.73 | 21,253 | 3.22 | 11,845 | 3.19 | 0.53 | 16 |
| 7 | 19-Aug | 439.00 | 445.50 | 433.20 | 442.45 | 441.05 | 2.08 | 885.71 | 19,544 | 2.96 | 12,159 | 3.28 | 0.54 | 17 |
| 8 | 18-Aug | 430.00 | 436.00 | 428.05 | 433.45 | 432.78 | 1.23 | 867.70 | 14,639 | 2.22 | 6,756 | 1.82 | 0.29 | 9 |
| 9 | 14-Aug | 432.00 | 433.45 | 426.30 | 428.20 | 430.19 | -1.45 | 857.19 | 14,881 | 2.26 | 11,808 | 3.18 | 0.51 | 16 |
| 10 | 13-Aug | 427.00 | 436.50 | 425.05 | 434.50 | 429.74 | 0.86 | 869.80 | 13,656 | 2.07 | 7,043 | 1.90 | 0.30 | 10 |
| 11 | 12-Aug | 430.00 | 436.05 | 429.00 | 430.80 | 432.99 | 0.06 | 862.39 | 7,537 | 1.14 | 3,854 | 1.04 | 0.17 | 5 |
| 12 | 11-Aug | 433.55 | 440.50 | 428.95 | 430.55 | 434.68 | -1.13 | 861.89 | 17,086 | 2.59 | 10,551 | 2.84 | 0.46 | 14 |
| 13 | 08-Aug | 434.10 | 444.00 | 431.00 | 435.45 | 437.37 | 0.31 | 871.70 | 20,925 | 3.17 | 10,292 | 2.77 | 0.45 | 14 |
| 14 | 07-Aug | 431.75 | 434.90 | 422.70 | 434.10 | 428.67 | 0.87 | 869.00 | 25,295 | 3.83 | 9,108 | 2.46 | 0.39 | 12 |
| 15 | 06-Aug | 440.00 | 441.95 | 426.50 | 430.35 | 431.83 | -2.27 | 861.49 | 33,990 | 5.15 | 20,000 | 5.39 | 0.86 | 27 |
| 16 | 05-Aug | 445.10 | 447.00 | 437.65 | 440.35 | 441.50 | -1.65 | 881.51 | 25,137 | 3.81 | 14,892 | 4.02 | 0.66 | 20 |
| 17 | 04-Aug | 460.00 | 460.75 | 438.10 | 447.75 | 447.04 | -3.11 | 896.32 | 111,139 | 16.84 | 21,058 | 5.68 | 0.94 | 29 |
| 18 | 01-Aug | 451.05 | 469.80 | 451.05 | 462.10 | 462.49 | -0.02 | 925.05 | 40,498 | 6.14 | 22,630 | 6.10 | 1.05 | 31 |
| 19 | 31-Jul | 462.20 | 465.70 | 455.60 | 462.20 | 461.88 | -0.50 | 925.25 | 9,071 | 1.37 | 5,344 | 1.44 | 0.25 | 7 |
| 20 | 30-Jul | 471.70 | 471.70 | 462.50 | 464.50 | 465.75 | -0.55 | 929.86 | 6,597 | 1.00 | 3,708 | 1.00 | 0.17 | 5 |
| 21 | 29-Jul | 452.00 | 469.00 | 449.95 | 467.05 | 457.56 | 2.92 | 934.96 | 30,634 | 4.64 | 17,658 | 4.76 | 0.81 | 24 |
| 22 | 28-Jul | 465.00 | 465.00 | 452.00 | 453.80 | 456.81 | -2.27 | 908.44 | 16,544 | 2.51 | 10,966 | 2.96 | 0.50 | 15 |
| 23 | 25-Jul | 467.95 | 467.95 | 459.05 | 464.35 | 464.25 | -0.95 | 929.56 | 31,814 | 4.82 | 19,585 | 5.28 | 0.91 | 27 |
| 24 | 24-Jul | 471.00 | 477.45 | 466.45 | 468.80 | 470.49 | -0.47 | 938.46 | 38,599 | 5.85 | 20,586 | 5.55 | 0.97 | 28 |
| 25 | 23-Jul | 482.20 | 482.20 | 468.00 | 471.00 | 471.99 | -1.93 | 942.00 | 54,705 | 8.29 | 35,482 | 9.57 | 1.67 | 49 |
| 26 | 22-Jul | 488.00 | 492.00 | 477.70 | 480.25 | 482.60 | -1.18 | 961.38 | 30,958 | 4.69 | 16,871 | 4.55 | 0.81 | 23 |
| 27 | 21-Jul | 490.00 | 491.95 | 483.00 | 486.00 | 487.49 | -0.94 | 972.00 | 15,242 | 2.31 | 8,381 | 2.26 | 0.41 | 11 |
| 28 | 18-Jul | 495.25 | 498.95 | 488.00 | 490.60 | 490.54 | -0.94 | 982.10 | 24,982 | 3.79 | 16,015 | 4.32 | 0.79 | 22 |
| 29 | 17-Jul | 497.10 | 503.00 | 494.00 | 495.25 | 496.74 | -0.86 | 991.41 | 51,814 | 7.85 | 32,090 | 8.65 | 1.59 | 44 |
| 30 | 16-Jul | 502.95 | 504.50 | 497.00 | 499.55 | 499.84 | -2.03 | 1,000.02 | 60,871 | 9.23 | 26,116 | 7.04 | 1.31 | 36 |
| 31 | 15-Jul | 506.95 | 511.95 | 501.55 | 509.90 | 507.73 | 1.05 | 1,020.74 | 102,456 | 15.53 | 59,225 | 15.97 | 3.01 | 81 |
| 32 | 14-Jul | 506.00 | 507.55 | 498.20 | 504.60 | 502.07 | 0.51 | 1,010.13 | 37,693 | 5.71 | 20,107 | 5.42 | 1.01 | 28 |
| 33 | 11-Jul | 496.40 | 507.50 | 495.00 | 502.05 | 501.00 | 1.14 | 1,005.02 | 40,052 | 6.07 | 17,577 | 4.74 | 0.00 | 24 |
| 34 | 10-Jul | 503.90 | 504.50 | 495.00 | 496.40 | 499.23 | -1.02 | 993.71 | 58,651 | 8.89 | 36,841 | 9.93 | 1.84 | 51 |
| 35 | 09-Jul | 505.40 | 509.70 | 497.85 | 501.50 | 502.56 | -0.44 | 1,003.92 | 65,104 | 9.87 | 48,717 | 13.13 | 2.45 | 67 |
| 36 | 08-Jul | 501.00 | 508.00 | 497.45 | 503.70 | 502.97 | -0.19 | 1,008.33 | 50,162 | 7.60 | 28,980 | 7.81 | 1.46 | 40 |
| 37 | 07-Jul | 498.35 | 514.90 | 494.45 | 504.65 | 504.72 | 1.26 | 1,010.23 | 85,317 | 12.93 | 34,156 | 9.21 | 1.72 | 47 |
| 38 | 04-Jul | 489.80 | 499.00 | 486.55 | 498.35 | 495.64 | 2.15 | 997.62 | 38,211 | 5.79 | 24,252 | 6.54 | 1.20 | 33 |
| 39 | 03-Jul | 492.65 | 496.00 | 483.40 | 487.85 | 489.24 | -0.55 | 976.60 | 48,705 | 7.38 | 24,363 | 6.57 | 1.19 | 33 |
| 40 | 02-Jul | 494.40 | 497.70 | 485.75 | 490.55 | 489.50 | -0.31 | 982.00 | 55,075 | 8.35 | 36,184 | 9.76 | 1.77 | 50 |
| 41 | 01-Jul | 500.10 | 507.70 | 488.45 | 492.10 | 495.02 | -1.62 | 985.11 | 63,119 | 9.57 | 47,021 | 12.68 | 2.33 | 64 |
| 42 | 30-Jun | 505.00 | 508.65 | 497.70 | 500.20 | 500.71 | -0.61 | 1,001.32 | 23,097 | 3.50 | 11,097 | 2.99 | 0.56 | 15 |
| 43 | 27-Jun | 507.05 | 514.00 | 500.20 | 503.25 | 509.50 | -0.48 | 1,007.43 | 44,054 | 6.68 | 29,919 | 8.07 | 1.52 | 41 |
| 44 | 26-Jun | 511.00 | 515.50 | 504.30 | 505.70 | 507.71 | -0.94 | 1,012.33 | 16,854 | 2.55 | 10,906 | 2.94 | 0.55 | 15 |
| 45 | 25-Jun | 501.50 | 513.10 | 501.50 | 510.50 | 508.61 | 1.94 | 1,021.94 | 22,206 | 3.37 | 9,536 | 2.57 | 0.49 | 13 |
| 46 | 24-Jun | 504.00 | 506.70 | 498.10 | 500.80 | 502.60 | 1.13 | 1,002.52 | 15,694 | 2.38 | 8,049 | 2.17 | 0.40 | 11 |
| 47 | 23-Jun | 488.05 | 499.00 | 480.10 | 495.20 | 489.18 | 0.91 | 991.31 | 16,968 | 2.57 | 6,157 | 1.66 | 0.30 | 8 |
| 48 | 20-Jun | 483.65 | 496.90 | 482.30 | 490.75 | 491.43 | 0.75 | 982.40 | 17,876 | 2.71 | 7,009 | 1.89 | 0.34 | 10 |
| 49 | 19-Jun | 500.10 | 505.00 | 480.95 | 487.10 | 491.98 | -2.50 | 975.10 | 31,791 | 4.82 | 13,650 | 3.68 | 0.67 | 19 |
| 50 | 18-Jun | 508.70 | 510.95 | 497.50 | 499.60 | 503.62 | -1.32 | 1,000.12 | 74,884 | 11.35 | 57,019 | 15.37 | 2.87 | 78 |
| 51 | 17-Jun | 519.70 | 524.00 | 505.20 | 506.30 | 513.95 | -2.58 | 1,013.53 | 33,788 | 5.12 | 17,813 | 4.80 | 0.92 | 24 |
| 52 | 16-Jun | 532.00 | 535.65 | 515.10 | 519.70 | 518.97 | -1.98 | 1,040.36 | 54,147 | 8.21 | 25,304 | 6.82 | 1.31 | 35 |
| 53 | 13-Jun | 530.00 | 535.80 | 520.00 | 530.20 | 528.71 | -1.63 | 1,061.38 | 40,828 | 6.19 | 17,322 | 4.67 | 0.92 | 24 |
| 54 | 12-Jun | 546.80 | 553.10 | 533.90 | 539.00 | 540.92 | -2.05 | 1,078.00 | 34,557 | 5.24 | 17,541 | 4.73 | 0.95 | 24 |
| 55 | 11-Jun | 546.20 | 558.50 | 541.60 | 550.30 | 551.03 | 0.93 | 1,101.61 | 80,500 | 12.20 | 31,615 | 8.52 | 1.74 | 43 |
| 56 | 10-Jun | 549.00 | 559.00 | 540.00 | 545.25 | 548.06 | -0.32 | 1,091.50 | 89,575 | 13.58 | 35,909 | 9.68 | 1.97 | 49 |
| 57 | 09-Jun | 552.40 | 564.80 | 545.00 | 547.00 | 552.00 | -0.45 | 1,095.00 | 74,364 | 11.27 | 44,005 | 11.86 | 2.00 | 60 |
| 58 | 06-Jun | 549.00 | 554.75 | 543.95 | 549.50 | 550.25 | 0.29 | 1,100.01 | 22,969 | 3.48 | 8,888 | 2.40 | 0.49 | 12 |
| 59 | 05-Jun | 545.00 | 559.40 | 544.75 | 547.90 | 551.96 | 0.16 | 1,096.81 | 36,154 | 5.48 | 12,071 | 3.25 | 0.67 | 17 |
| 60 | 04-Jun | 547.00 | 551.70 | 542.00 | 547.00 | 547.28 | 0.34 | 1,095.00 | 29,932 | 4.54 | 12,191 | 3.29 | 0.67 | 17 |
| 61 | 03-Jun | 547.80 | 548.00 | 541.25 | 545.15 | 544.39 | -0.10 | 1,091.30 | 21,483 | 3.26 | 10,755 | 2.90 | 0.59 | 15 |
| 62 | 02-Jun | 530.00 | 554.50 | 530.00 | 545.70 | 544.90 | 2.42 | 1,092.41 | 56,804 | 8.61 | 20,103 | 5.42 | 1.10 | 28 |
| 63 | 30-May | 543.50 | 543.50 | 528.30 | 532.80 | 533.16 | -1.97 | 1,066.58 | 38,333 | 5.81 | 18,898 | 5.10 | 1.01 | 26 |
| 64 | 29-May | 548.00 | 551.95 | 541.00 | 543.50 | 544.32 | -0.18 | 1,088.00 | 29,333 | 4.45 | 16,623 | 4.48 | 0.90 | 23 |
| 65 | 28-May | 532.50 | 547.00 | 532.50 | 544.50 | 542.08 | 2.45 | 1,090.00 | 56,464 | 8.56 | 26,137 | 7.05 | 1.42 | 36 |
| 66 | 27-May | 540.00 | 543.00 | 529.60 | 531.50 | 534.90 | -1.25 | 1,063.98 | 38,452 | 5.83 | 16,851 | 4.54 | 0.90 | 23 |
| 67 | 26-May | 566.25 | 573.95 | 536.45 | 538.25 | 549.02 | -4.78 | 1,077.49 | 101,268 | 15.35 | 50,300 | 13.56 | 2.76 | 69 |
Similar Stocks: BAJAJHIND AVADHSUGAR BANARISUG DALMIASUG DAVANGERE DBOL DCMSRIND DHAMPURSUG DWARKESH KCPSUGIND KMSUGAR KOTARISUG MAGADSUGAR MAWANASUG PONNIERODE PRUDMOULI RAJSREESUG RANASUG SAKHTISUG SIMBHALS UGARSUGAR UTTAMSUGAR VISHWARAJ ZUARIIND BALRAMCHIN RENUKA TRIVENI DOLLEX MVKAGRO