| 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 | Low52 Price: 354.4 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 20,018,420 | Low52 Date: 03-Mar-2025 | SHP: 60.39 / 2.52 / 0.98 / 36.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 530.45 / 354.4 | Month: 465.0 / 354.4 | Week: 465.0 / 433.0 | Day: 468.0 / 453.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 460.50 | 460.95 | 424.15 | 434.55 | 442.69 | -6.06 | 869.90 | 67,272 | 1.81 | 36,778 | 2.36 | 1.63 | 0.51 |
| 2 | 03-Apr | 462.15 | 468.00 | 453.55 | 462.60 | 463.21 | -0.22 | 926.05 | 37,071 | 1.00 | 18,643 | 1.20 | 0.86 | 0.26 |
| 3 | 02-Apr | 462.00 | 472.20 | 450.10 | 463.60 | 463.46 | 0.46 | 928.05 | 43,301 | 1.17 | 15,552 | 1.00 | 0.72 | 0.22 |
| 4 | 01-Apr | 451.65 | 473.95 | 447.00 | 461.50 | 463.51 | 2.86 | 923.85 | 90,148 | 2.43 | 38,285 | 2.46 | 1.77 | 0.53 |
| 5 | 28-Mar | 456.00 | 458.60 | 448.05 | 448.65 | 451.20 | -0.69 | 898.13 | 48,456 | 1.31 | 23,881 | 1.54 | 1.08 | 0.33 |
| 6 | 27-Mar | 433.00 | 457.30 | 433.00 | 451.75 | 447.47 | 2.83 | 904.33 | 90,819 | 2.45 | 49,428 | 3.18 | 2.21 | 0.68 |
| 7 | 26-Mar | 454.00 | 462.65 | 433.20 | 439.30 | 445.94 | -2.99 | 879.41 | 94,277 | 2.54 | 36,752 | 2.36 | 1.64 | 0.51 |
| 8 | 25-Mar | 453.60 | 458.10 | 444.00 | 452.85 | 451.35 | 0.33 | 906.53 | 83,493 | 2.25 | 36,691 | 2.36 | 1.66 | 0.51 |
| 9 | 24-Mar | 451.00 | 465.00 | 447.10 | 451.35 | 455.96 | 1.09 | 903.53 | 111,335 | 3.00 | 56,280 | 3.62 | 2.57 | 0.78 |
| 10 | 21-Mar | 427.00 | 456.30 | 425.50 | 446.50 | 446.01 | 4.43 | 893.82 | 161,011 | 4.34 | 61,778 | 3.97 | 2.76 | 0.85 |
| 11 | 20-Mar | 439.70 | 442.75 | 425.00 | 427.55 | 431.90 | -1.53 | 855.89 | 78,190 | 2.11 | 41,826 | 2.69 | 1.81 | 0.58 |
| 12 | 19-Mar | 422.35 | 440.00 | 422.35 | 434.20 | 433.73 | 3.26 | 869.20 | 184,249 | 4.97 | 71,223 | 4.58 | 3.09 | 0.99 |
| 13 | 18-Mar | 393.55 | 430.00 | 393.55 | 420.50 | 418.37 | 7.31 | 841.77 | 217,256 | 5.86 | 73,653 | 4.74 | 3.08 | 1.02 |
| 14 | 17-Mar | 394.40 | 398.10 | 388.05 | 391.85 | 392.56 | 0.35 | 784.42 | 57,977 | 1.56 | 30,980 | 1.99 | 1.22 | 0.43 |
| 15 | 13-Mar | 399.45 | 401.20 | 387.85 | 390.50 | 395.73 | -0.77 | 781.72 | 57,541 | 1.55 | 34,712 | 2.23 | 1.37 | 0.48 |
| 16 | 12-Mar | 381.80 | 398.00 | 381.80 | 393.55 | 391.68 | 3.31 | 787.82 | 112,275 | 3.03 | 67,969 | 4.37 | 2.66 | 0.94 |
| 17 | 11-Mar | 380.10 | 392.00 | 379.50 | 380.95 | 384.28 | -2.74 | 762.60 | 52,698 | 1.42 | 28,524 | 1.83 | 1.10 | 0.39 |
| 18 | 10-Mar | 405.80 | 408.30 | 390.80 | 391.70 | 395.55 | -2.54 | 784.12 | 39,788 | 1.07 | 29,057 | 1.87 | 1.15 | 0.40 |
| 19 | 07-Mar | 392.45 | 406.50 | 391.40 | 401.90 | 400.93 | 2.75 | 804.54 | 53,066 | 1.43 | 22,404 | 1.44 | 0.90 | 0.31 |
| 20 | 06-Mar | 390.00 | 403.00 | 390.00 | 391.15 | 393.70 | 0.45 | 783.02 | 40,815 | 1.10 | 20,306 | 1.31 | 0.80 | 0.28 |
| 21 | 05-Mar | 380.95 | 404.70 | 380.95 | 389.40 | 392.60 | 2.33 | 779.52 | 100,142 | 2.70 | 59,627 | 3.83 | 2.34 | 0.82 |
| 22 | 04-Mar | 369.65 | 392.00 | 358.75 | 380.55 | 383.54 | 3.47 | 761.80 | 161,538 | 4.36 | 105,185 | 6.76 | 4.03 | 1.46 |
| 23 | 03-Mar | 377.75 | 380.05 | 354.40 | 367.80 | 364.55 | -1.59 | 736.28 | 67,153 | 1.81 | 34,247 | 2.20 | 1.25 | 0.47 |
| 24 | 28-Feb | 387.75 | 390.40 | 369.05 | 373.75 | 376.76 | -4.13 | 748.19 | 58,591 | 1.58 | 34,137 | 2.19 | 1.29 | 0.47 |
| 25 | 27-Feb | 401.80 | 402.25 | 386.85 | 389.85 | 392.82 | -2.68 | 780.42 | 31,506 | 0.85 | 17,720 | 1.14 | 0.70 | 0.25 |
| 26 | 25-Feb | 408.40 | 417.95 | 397.90 | 400.60 | 405.87 | -3.19 | 801.94 | 31,288 | 0.84 | 17,055 | 1.10 | 0.69 | 0.24 |
| 27 | 24-Feb | 415.05 | 419.80 | 410.05 | 413.80 | 414.59 | -2.49 | 828.36 | 30,042 | 0.81 | 13,502 | 0.87 | 0.56 | 0.19 |
| 28 | 21-Feb | 431.00 | 445.90 | 421.15 | 424.35 | 433.55 | -1.46 | 849.48 | 75,115 | 2.03 | 44,895 | 2.89 | 1.95 | 0.62 |
| 29 | 20-Feb | 426.00 | 437.50 | 421.15 | 430.65 | 429.75 | 0.24 | 862.09 | 80,543 | 2.17 | 39,567 | 2.54 | 1.70 | 0.55 |
| 30 | 19-Feb | 416.70 | 433.90 | 414.60 | 429.60 | 427.66 | 3.10 | 859.99 | 51,681 | 1.39 | 17,050 | 1.10 | 0.73 | 0.24 |
| 31 | 18-Feb | 403.30 | 424.00 | 396.00 | 416.70 | 410.06 | 3.71 | 834.17 | 112,389 | 3.03 | 31,036 | 2.00 | 1.27 | 0.43 |
| 32 | 17-Feb | 390.90 | 407.55 | 378.75 | 401.80 | 400.20 | 2.92 | 804.34 | 77,137 | 2.08 | 27,154 | 1.75 | 1.09 | 0.38 |
| 33 | 14-Feb | 407.00 | 407.25 | 386.00 | 390.40 | 395.74 | -3.11 | 781.52 | 39,529 | 1.07 | 18,855 | 1.21 | 0.75 | 0.26 |
| 34 | 13-Feb | 411.00 | 412.80 | 400.35 | 402.95 | 406.40 | -0.26 | 806.64 | 41,938 | 1.13 | 16,576 | 1.07 | 0.67 | 0.23 |
| 35 | 12-Feb | 398.90 | 411.90 | 383.05 | 404.00 | 398.26 | 1.53 | 808.00 | 43,863 | 1.18 | 11,413 | 0.73 | 0.45 | 0.16 |
| 36 | 11-Feb | 419.40 | 419.40 | 396.05 | 397.90 | 402.18 | -3.99 | 796.53 | 28,572 | 0.77 | 14,606 | 0.94 | 0.59 | 0.20 |
| 37 | 10-Feb | 427.05 | 432.90 | 402.00 | 414.45 | 412.70 | -2.95 | 829.66 | 97,841 | 2.64 | 27,027 | 1.74 | 1.12 | 0.37 |
| 38 | 07-Feb | 433.20 | 433.20 | 418.75 | 427.05 | 425.30 | -1.41 | 854.89 | 37,643 | 1.02 | 20,732 | 1.33 | 0.88 | 0.29 |
| 39 | 06-Feb | 433.05 | 439.95 | 429.30 | 433.15 | 433.75 | 0.53 | 867.10 | 33,438 | 0.90 | 12,103 | 0.78 | 0.52 | 0.17 |
| 40 | 05-Feb | 422.70 | 435.85 | 422.55 | 430.85 | 430.65 | 2.95 | 862.49 | 32,827 | 0.89 | 13,258 | 0.85 | 0.57 | 0.18 |
| 41 | 04-Feb | 418.00 | 428.55 | 410.00 | 418.50 | 421.32 | 0.42 | 837.77 | 55,784 | 1.50 | 23,725 | 1.53 | 1.00 | 0.33 |
| 42 | 03-Feb | 433.00 | 435.00 | 414.00 | 416.75 | 422.26 | -4.03 | 834.27 | 46,098 | 1.24 | 23,977 | 1.54 | 1.01 | 0.33 |
| 43 | 01-Feb | 447.00 | 448.85 | 432.30 | 434.25 | 439.86 | -2.34 | 869.30 | 25,944 | 0.70 | 11,994 | 0.77 | 0.53 | 0.17 |
| 44 | 31-Jan | 441.00 | 450.90 | 433.65 | 444.65 | 441.65 | 1.13 | 890.12 | 91,242 | 2.46 | 47,956 | 3.08 | 2.12 | 0.66 |
| 45 | 30-Jan | 436.90 | 446.20 | 429.30 | 439.70 | 438.02 | 0.86 | 880.21 | 65,688 | 1.77 | 29,206 | 1.88 | 1.28 | 0.40 |
| 46 | 29-Jan | 409.80 | 438.70 | 401.10 | 435.95 | 428.62 | 7.03 | 872.70 | 146,175 | 3.94 | 55,329 | 3.56 | 2.37 | 0.77 |
| 47 | 28-Jan | 412.05 | 417.00 | 396.00 | 407.30 | 404.05 | -0.16 | 815.35 | 72,590 | 1.96 | 26,383 | 1.70 | 1.07 | 0.36 |
| 48 | 27-Jan | 425.95 | 427.70 | 405.00 | 407.95 | 413.53 | -4.39 | 816.65 | 72,629 | 1.96 | 35,946 | 2.31 | 1.49 | 0.50 |
| 49 | 24-Jan | 441.65 | 443.20 | 425.00 | 426.70 | 431.73 | -3.17 | 854.19 | 56,967 | 1.54 | 29,687 | 1.91 | 1.28 | 0.41 |
| 50 | 23-Jan | 441.00 | 446.60 | 435.60 | 440.65 | 441.86 | 0.53 | 882.11 | 25,671 | 0.69 | 12,285 | 0.79 | 0.54 | 0.17 |
| 51 | 22-Jan | 448.40 | 448.95 | 431.30 | 438.30 | 438.48 | -1.43 | 877.41 | 74,527 | 2.01 | 32,788 | 2.11 | 1.44 | 0.45 |
| 52 | 21-Jan | 456.70 | 468.90 | 442.15 | 444.55 | 454.08 | -2.25 | 889.92 | 117,903 | 3.18 | 44,392 | 2.85 | 2.02 | 0.61 |
| 53 | 20-Jan | 448.00 | 464.00 | 447.55 | 454.55 | 455.41 | 3.61 | 909.94 | 285,906 | 7.71 | 92,886 | 5.97 | 4.23 | 1.28 |
| 54 | 17-Jan | 455.00 | 455.00 | 434.80 | 438.15 | 438.72 | -3.96 | 877.11 | 161,894 | 4.37 | 92,249 | 5.93 | 4.05 | 1.28 |
| 55 | 16-Jan | 455.00 | 468.95 | 450.00 | 455.50 | 457.49 | 3.89 | 911.84 | 207,346 | 5.59 | 79,686 | 5.12 | 3.65 | 1.10 |
| 56 | 15-Jan | 455.75 | 463.00 | 434.35 | 437.80 | 444.87 | -4.10 | 876.41 | 57,034 | 1.54 | 29,598 | 1.90 | 1.32 | 0.41 |
| 57 | 14-Jan | 451.25 | 459.60 | 448.00 | 455.75 | 453.54 | 2.15 | 912.34 | 63,997 | 1.73 | 29,904 | 1.92 | 1.36 | 0.41 |
| 58 | 13-Jan | 474.35 | 474.40 | 436.80 | 445.95 | 457.22 | -6.94 | 892.72 | 52,799 | 1.42 | 25,748 | 1.66 | 1.18 | 0.36 |
| 59 | 10-Jan | 491.30 | 493.10 | 472.50 | 476.90 | 480.69 | -3.46 | 954.68 | 38,949 | 1.05 | 20,891 | 1.34 | 1.00 | 0.29 |
| 60 | 09-Jan | 502.00 | 505.00 | 491.30 | 493.40 | 496.72 | -1.80 | 987.71 | 25,818 | 0.70 | 16,345 | 1.05 | 0.81 | 0.23 |
| 61 | 08-Jan | 503.90 | 504.70 | 495.40 | 502.30 | 500.40 | -0.32 | 1,005.53 | 17,292 | 0.47 | 6,634 | 0.43 | 0.33 | 0.09 |
| 62 | 07-Jan | 498.95 | 505.80 | 493.30 | 503.90 | 500.90 | 1.86 | 1,008.73 | 32,796 | 0.88 | 12,809 | 0.82 | 0.64 | 0.18 |
| 63 | 06-Jan | 515.00 | 515.85 | 492.85 | 494.55 | 499.73 | -4.09 | 990.01 | 64,083 | 1.73 | 39,652 | 2.55 | 1.98 | 0.55 |
| 64 | 03-Jan | 515.50 | 521.50 | 511.10 | 514.80 | 515.27 | 0.06 | 1,030.55 | 43,973 | 1.19 | 20,686 | 1.33 | 1.07 | 0.29 |
| 65 | 02-Jan | 520.95 | 528.60 | 510.05 | 514.50 | 516.83 | -0.98 | 1,029.95 | 38,060 | 1.03 | 17,968 | 1.16 | 0.93 | 0.25 |
| 66 | 01-Jan | 514.45 | 530.45 | 513.35 | 519.55 | 523.70 | 0.98 | 1,040.06 | 48,788 | 1.32 | 25,439 | 1.64 | 1.33 | 0.35 |
| 67 | 31-Dec | 512.00 | 517.00 | 507.50 | 514.45 | 512.91 | 0.10 | 1,029.85 | 35,888 | 0.97 | 18,211 | 1.17 | 0.93 | 0.25 |
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