| 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: 507.7; Drift%: -1.13 |
| Basic Industry: Sugar | Total Equity: 20,018,420 | Low52 Date: 03-Mar-2025 | SHP: 60.39 / 1.96 / 1.24 / 36.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 530.45 / 354.4 | Month: 584.25 / 503.0 | Week: 508.65 / 483.4 | Day: 507.5 / 495.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 496.40 | 507.50 | 495.00 | 502.05 | 501.00 | 1.14 | 1,005.02 | 40,052 | 2.55 | 17,577 | 2.85 | 0.00 | 24 |
| 2 | 10-Jul | 503.90 | 504.50 | 495.00 | 496.40 | 499.23 | -1.02 | 993.71 | 58,651 | 3.74 | 36,841 | 5.98 | 1.84 | 51 |
| 3 | 09-Jul | 505.40 | 509.70 | 497.85 | 501.50 | 502.56 | -0.44 | 1,003.92 | 65,104 | 4.15 | 48,717 | 7.91 | 2.45 | 67 |
| 4 | 08-Jul | 501.00 | 508.00 | 497.45 | 503.70 | 502.97 | -0.19 | 1,008.33 | 50,162 | 3.20 | 28,980 | 4.71 | 1.46 | 40 |
| 5 | 07-Jul | 498.35 | 514.90 | 494.45 | 504.65 | 504.72 | 1.26 | 1,010.23 | 85,317 | 5.44 | 34,156 | 5.55 | 1.72 | 47 |
| 6 | 04-Jul | 489.80 | 499.00 | 486.55 | 498.35 | 495.64 | 2.15 | 997.62 | 38,211 | 2.43 | 24,252 | 3.94 | 1.20 | 33 |
| 7 | 03-Jul | 492.65 | 496.00 | 483.40 | 487.85 | 489.24 | -0.55 | 976.60 | 48,705 | 3.10 | 24,363 | 3.96 | 1.19 | 33 |
| 8 | 02-Jul | 494.40 | 497.70 | 485.75 | 490.55 | 489.50 | -0.31 | 982.00 | 55,075 | 3.51 | 36,184 | 5.88 | 1.77 | 50 |
| 9 | 01-Jul | 500.10 | 507.70 | 488.45 | 492.10 | 495.02 | -1.62 | 985.11 | 63,119 | 4.02 | 47,021 | 7.64 | 2.33 | 64 |
| 10 | 30-Jun | 505.00 | 508.65 | 497.70 | 500.20 | 500.71 | -0.61 | 1,001.32 | 23,097 | 1.47 | 11,097 | 1.80 | 0.56 | 15 |
| 11 | 27-Jun | 507.05 | 514.00 | 500.20 | 503.25 | 509.50 | -0.48 | 1,007.43 | 44,054 | 2.81 | 29,919 | 4.86 | 1.52 | 41 |
| 12 | 26-Jun | 511.00 | 515.50 | 504.30 | 505.70 | 507.71 | -0.94 | 1,012.33 | 16,854 | 1.07 | 10,906 | 1.77 | 0.55 | 15 |
| 13 | 25-Jun | 501.50 | 513.10 | 501.50 | 510.50 | 508.61 | 1.94 | 1,021.94 | 22,206 | 1.41 | 9,536 | 1.55 | 0.49 | 13 |
| 14 | 24-Jun | 504.00 | 506.70 | 498.10 | 500.80 | 502.60 | 1.13 | 1,002.52 | 15,694 | 1.00 | 8,049 | 1.31 | 0.40 | 11 |
| 15 | 23-Jun | 488.05 | 499.00 | 480.10 | 495.20 | 489.18 | 0.91 | 991.31 | 16,968 | 1.08 | 6,157 | 1.00 | 0.30 | 8 |
| 16 | 20-Jun | 483.65 | 496.90 | 482.30 | 490.75 | 491.43 | 0.75 | 982.40 | 17,876 | 1.14 | 7,009 | 1.14 | 0.34 | 10 |
| 17 | 19-Jun | 500.10 | 505.00 | 480.95 | 487.10 | 491.98 | -2.50 | 975.10 | 31,791 | 2.03 | 13,650 | 2.22 | 0.67 | 19 |
| 18 | 18-Jun | 508.70 | 510.95 | 497.50 | 499.60 | 503.62 | -1.32 | 1,000.12 | 74,884 | 4.77 | 57,019 | 9.26 | 2.87 | 78 |
| 19 | 17-Jun | 519.70 | 524.00 | 505.20 | 506.30 | 513.95 | -2.58 | 1,013.53 | 33,788 | 2.15 | 17,813 | 2.89 | 0.92 | 24 |
| 20 | 16-Jun | 532.00 | 535.65 | 515.10 | 519.70 | 518.97 | -1.98 | 1,040.36 | 54,147 | 3.45 | 25,304 | 4.11 | 1.31 | 35 |
| 21 | 13-Jun | 530.00 | 535.80 | 520.00 | 530.20 | 528.71 | -1.63 | 1,061.38 | 40,828 | 2.60 | 17,322 | 2.81 | 0.92 | 24 |
| 22 | 12-Jun | 546.80 | 553.10 | 533.90 | 539.00 | 540.92 | -2.05 | 1,078.00 | 34,557 | 2.20 | 17,541 | 2.85 | 0.95 | 24 |
| 23 | 11-Jun | 546.20 | 558.50 | 541.60 | 550.30 | 551.03 | 0.93 | 1,101.61 | 80,500 | 5.13 | 31,615 | 5.13 | 1.74 | 43 |
| 24 | 10-Jun | 549.00 | 559.00 | 540.00 | 545.25 | 548.06 | -0.32 | 1,091.50 | 89,575 | 5.71 | 35,909 | 5.83 | 1.97 | 49 |
| 25 | 09-Jun | 552.40 | 564.80 | 545.00 | 547.00 | 552.00 | -0.45 | 1,095.00 | 74,364 | 4.74 | 44,005 | 7.15 | 2.00 | 60 |
| 26 | 06-Jun | 549.00 | 554.75 | 543.95 | 549.50 | 550.25 | 0.29 | 1,100.01 | 22,969 | 1.46 | 8,888 | 1.44 | 0.49 | 12 |
| 27 | 05-Jun | 545.00 | 559.40 | 544.75 | 547.90 | 551.96 | 0.16 | 1,096.81 | 36,154 | 2.30 | 12,071 | 1.96 | 0.67 | 17 |
| 28 | 04-Jun | 547.00 | 551.70 | 542.00 | 547.00 | 547.28 | 0.34 | 1,095.00 | 29,932 | 1.91 | 12,191 | 1.98 | 0.67 | 17 |
| 29 | 03-Jun | 547.80 | 548.00 | 541.25 | 545.15 | 544.39 | -0.10 | 1,091.30 | 21,483 | 1.37 | 10,755 | 1.75 | 0.59 | 15 |
| 30 | 02-Jun | 530.00 | 554.50 | 530.00 | 545.70 | 544.90 | 2.42 | 1,092.41 | 56,804 | 3.62 | 20,103 | 3.26 | 1.10 | 28 |
| 31 | 30-May | 543.50 | 543.50 | 528.30 | 532.80 | 533.16 | -1.97 | 1,066.58 | 38,333 | 2.44 | 18,898 | 3.07 | 1.01 | 26 |
| 32 | 29-May | 548.00 | 551.95 | 541.00 | 543.50 | 544.32 | -0.18 | 1,088.00 | 29,333 | 1.87 | 16,623 | 2.70 | 0.90 | 23 |
| 33 | 28-May | 532.50 | 547.00 | 532.50 | 544.50 | 542.08 | 2.45 | 1,090.00 | 56,464 | 3.60 | 26,137 | 4.24 | 1.42 | 36 |
| 34 | 27-May | 540.00 | 543.00 | 529.60 | 531.50 | 534.90 | -1.25 | 1,063.98 | 38,452 | 2.45 | 16,851 | 2.74 | 0.90 | 23 |
| 35 | 26-May | 566.25 | 573.95 | 536.45 | 538.25 | 549.02 | -4.78 | 1,077.49 | 101,268 | 6.45 | 50,300 | 8.17 | 2.76 | 69 |
| 36 | 23-May | 565.00 | 568.45 | 560.00 | 565.25 | 565.14 | 0.21 | 1,131.54 | 16,119 | 1.03 | 9,424 | 1.53 | 0.53 | 13 |
| 37 | 22-May | 563.65 | 570.80 | 558.10 | 564.05 | 563.78 | -0.35 | 1,129.14 | 22,965 | 1.46 | 10,325 | 1.68 | 0.58 | 14 |
| 38 | 21-May | 560.40 | 573.85 | 558.80 | 566.05 | 567.18 | 0.19 | 1,133.14 | 40,786 | 2.60 | 17,093 | 2.78 | 0.97 | 23 |
| 39 | 20-May | 571.90 | 576.10 | 562.05 | 564.95 | 569.63 | -0.97 | 1,130.94 | 38,055 | 2.42 | 16,605 | 2.70 | 0.95 | 23 |
| 40 | 19-May | 567.50 | 584.25 | 561.00 | 570.50 | 574.59 | 0.71 | 1,142.05 | 76,159 | 4.85 | 24,097 | 3.91 | 1.38 | 33 |
| 41 | 16-May | 575.00 | 576.00 | 565.00 | 566.45 | 568.75 | -0.90 | 1,133.94 | 48,451 | 3.09 | 16,388 | 2.66 | 0.93 | 23 |
| 42 | 15-May | 570.05 | 582.00 | 567.05 | 571.60 | 575.05 | 0.80 | 1,144.25 | 72,501 | 4.62 | 25,668 | 4.17 | 1.48 | 36 |
| 43 | 14-May | 562.90 | 576.00 | 560.00 | 567.05 | 568.72 | 1.65 | 1,135.14 | 97,535 | 6.21 | 35,277 | 5.73 | 2.01 | 49 |
| 44 | 13-May | 559.95 | 574.40 | 550.00 | 557.85 | 561.26 | 0.61 | 1,116.73 | 120,608 | 7.68 | 35,332 | 5.74 | 1.98 | 49 |
| 45 | 12-May | 541.00 | 563.80 | 538.70 | 554.45 | 554.01 | 5.79 | 1,109.92 | 166,366 | 10.60 | 53,810 | 8.74 | 2.98 | 74 |
| 46 | 09-May | 509.00 | 529.00 | 503.00 | 524.10 | 514.84 | 0.23 | 1,049.17 | 90,247 | 5.75 | 44,291 | 7.19 | 2.28 | 61 |
| 47 | 08-May | 546.10 | 554.00 | 517.35 | 522.90 | 536.91 | -4.19 | 1,046.76 | 41,205 | 2.63 | 16,859 | 2.74 | 0.91 | 23 |
| 48 | 07-May | 511.00 | 549.95 | 510.60 | 545.75 | 540.15 | 0.49 | 1,092.51 | 36,983 | 2.36 | 13,430 | 2.18 | 0.73 | 19 |
| 49 | 06-May | 557.20 | 566.00 | 539.80 | 543.10 | 550.98 | -3.28 | 1,087.20 | 38,650 | 2.46 | 18,524 | 3.01 | 1.02 | 26 |
| 50 | 05-May | 540.00 | 582.00 | 536.00 | 561.50 | 556.00 | 3.32 | 1,124.03 | 53,881 | 3.43 | 26,495 | 4.30 | 1.00 | 37 |
| 51 | 02-May | 553.05 | 562.95 | 542.05 | 543.45 | 550.66 | -1.74 | 1,087.90 | 54,198 | 3.45 | 24,333 | 3.95 | 1.34 | 34 |
| 52 | 30-Apr | 570.50 | 571.80 | 547.00 | 553.05 | 558.03 | -3.08 | 1,107.12 | 73,029 | 4.65 | 41,355 | 6.72 | 2.31 | 57 |
| 53 | 29-Apr | 562.00 | 580.90 | 562.00 | 570.65 | 572.08 | 0.94 | 1,142.35 | 75,001 | 4.78 | 33,621 | 5.46 | 1.92 | 47 |
| 54 | 28-Apr | 541.65 | 568.00 | 540.25 | 565.35 | 557.58 | 2.81 | 1,131.74 | 110,081 | 7.01 | 61,757 | 10.03 | 3.44 | 85 |
| 55 | 25-Apr | 568.25 | 568.25 | 538.60 | 549.90 | 551.76 | -2.82 | 1,100.81 | 143,190 | 9.12 | 63,235 | 10.27 | 3.49 | 87 |
| 56 | 24-Apr | 556.80 | 576.50 | 556.80 | 565.85 | 567.13 | 0.63 | 1,132.74 | 117,702 | 7.50 | 49,849 | 8.09 | 2.83 | 69 |
| 57 | 23-Apr | 565.20 | 572.00 | 542.30 | 562.30 | 558.60 | 0.30 | 1,125.64 | 126,845 | 8.08 | 48,737 | 7.91 | 2.72 | 67 |
| 58 | 22-Apr | 522.00 | 567.90 | 514.50 | 560.60 | 546.64 | 7.87 | 1,122.23 | 201,475 | 12.84 | 92,551 | 15.03 | 5.06 | 128 |
| 59 | 21-Apr | 505.00 | 525.00 | 499.10 | 519.70 | 514.83 | 4.13 | 1,040.36 | 110,789 | 7.06 | 49,662 | 8.06 | 2.56 | 69 |
| 60 | 17-Apr | 475.00 | 508.90 | 475.00 | 499.10 | 490.22 | 1.92 | 999.12 | 133,609 | 8.51 | 39,077 | 6.35 | 1.92 | 54 |
| 61 | 16-Apr | 470.50 | 495.50 | 464.00 | 489.70 | 481.18 | 2.33 | 980.30 | 155,872 | 9.93 | 37,033 | 6.01 | 1.78 | 51 |
| 62 | 15-Apr | 444.80 | 492.00 | 440.00 | 478.55 | 469.01 | 12.43 | 957.98 | 321,889 | 20.51 | 103,398 | 16.79 | 4.85 | 143 |
| 63 | 11-Apr | 420.10 | 428.00 | 418.50 | 425.65 | 423.66 | 2.12 | 852.08 | 45,234 | 2.88 | 23,612 | 3.83 | 1.00 | 33 |
| 64 | 09-Apr | 418.80 | 422.45 | 410.00 | 416.80 | 414.61 | -0.17 | 834.37 | 24,220 | 1.54 | 8,077 | 1.31 | 0.33 | 11 |
| 65 | 08-Apr | 441.20 | 441.20 | 406.00 | 417.50 | 415.74 | 2.19 | 835.77 | 99,162 | 6.32 | 25,160 | 4.09 | 1.05 | 35 |
| 66 | 07-Apr | 416.00 | 416.00 | 396.85 | 408.55 | 404.98 | -5.98 | 817.85 | 91,884 | 5.85 | 29,223 | 4.75 | 1.18 | 40 |
| 67 | 04-Apr | 460.50 | 460.95 | 424.15 | 434.55 | 442.69 | -6.06 | 869.90 | 67,272 | 4.29 | 36,778 | 5.97 | 1.63 | 51 |
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