| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 584.25 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: 461.05; Drift%: 1.53 |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 306.05 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 20,018,420 | Low52 Date: 21-Jan-2026 | SHP: 60.39 / 1.78 / 1.26 / 36.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 530.45 / 354.4 | Month: 398.0 / 341.55 | Week: 382.3 / 320.55 | Day: 474.4 / 460.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 464.00 | 474.40 | 460.00 | 468.20 | 467.32 | -0.37 | 937.26 | 92,898 | 10.96 | 34,780 | 10.23 | 1.63 | 48 |
| 2 | 01-Apr | 474.95 | 492.25 | 461.05 | 469.95 | 477.01 | 0.12 | 940.77 | 175,941 | 20.76 | 63,188 | 18.59 | 3.01 | 86 |
| 3 | 30-Mar | 453.10 | 474.00 | 447.45 | 469.40 | 464.22 | 3.60 | 939.66 | 313,397 | 36.98 | 82,729 | 24.34 | 3.84 | 113 |
| 4 | 27-Mar | 456.10 | 487.10 | 449.10 | 453.10 | 467.34 | -0.15 | 907.03 | 455,796 | 53.79 | 113,672 | 33.44 | 5.31 | 155 |
| 5 | 25-Mar | 445.00 | 461.25 | 441.00 | 453.80 | 454.52 | 3.23 | 908.44 | 172,049 | 20.30 | 80,837 | 23.78 | 3.67 | 110 |
| 6 | 24-Mar | 439.15 | 448.20 | 425.55 | 439.60 | 438.92 | 1.07 | 880.01 | 105,350 | 12.43 | 41,388 | 12.18 | 1.82 | 57 |
| 7 | 23-Mar | 450.00 | 460.20 | 429.25 | 434.95 | 443.65 | -4.64 | 870.70 | 189,993 | 22.42 | 75,450 | 22.20 | 3.35 | 103 |
| 8 | 20-Mar | 435.05 | 461.85 | 432.05 | 456.10 | 452.29 | 7.04 | 913.04 | 260,726 | 30.77 | 80,561 | 23.70 | 3.64 | 110 |
| 9 | 19-Mar | 415.00 | 439.75 | 409.30 | 426.10 | 427.77 | 2.07 | 852.98 | 134,204 | 15.84 | 32,944 | 9.69 | 1.41 | 45 |
| 10 | 18-Mar | 404.95 | 423.70 | 404.70 | 417.45 | 418.61 | 3.91 | 835.67 | 84,048 | 9.92 | 35,399 | 10.41 | 1.48 | 48 |
| 11 | 17-Mar | 414.00 | 433.15 | 398.20 | 401.75 | 412.84 | -2.23 | 804.24 | 178,962 | 21.12 | 42,160 | 12.40 | 1.74 | 58 |
| 12 | 16-Mar | 406.35 | 413.40 | 389.00 | 410.90 | 401.67 | 1.67 | 822.56 | 158,056 | 18.65 | 28,499 | 8.38 | 1.14 | 39 |
| 13 | 13-Mar | 426.45 | 446.00 | 400.00 | 404.15 | 417.67 | -5.14 | 809.04 | 155,113 | 18.30 | 32,559 | 9.58 | 1.36 | 44 |
| 14 | 12-Mar | 439.70 | 455.00 | 416.35 | 426.05 | 435.90 | -2.86 | 852.88 | 163,276 | 19.27 | 71,741 | 21.11 | 3.13 | 98 |
| 15 | 11-Mar | 422.30 | 449.00 | 420.00 | 438.60 | 438.70 | 3.86 | 878.01 | 175,924 | 20.76 | 69,832 | 20.54 | 3.06 | 95 |
| 16 | 10-Mar | 407.00 | 427.95 | 394.00 | 422.30 | 415.94 | 5.59 | 845.38 | 148,634 | 17.54 | 71,981 | 21.18 | 2.99 | 98 |
| 17 | 09-Mar | 376.80 | 410.00 | 363.60 | 399.95 | 397.99 | 4.10 | 800.64 | 276,139 | 32.59 | 77,873 | 22.91 | 3.10 | 106 |
| 18 | 06-Mar | 405.00 | 407.50 | 376.50 | 384.20 | 391.36 | -5.88 | 769.11 | 115,374 | 13.62 | 64,468 | 18.97 | 2.52 | 88 |
| 19 | 05-Mar | 410.30 | 418.00 | 390.65 | 408.20 | 405.78 | -0.54 | 817.15 | 261,561 | 30.87 | 74,683 | 21.97 | 3.03 | 102 |
| 20 | 04-Mar | 384.00 | 435.60 | 370.05 | 410.40 | 421.68 | 6.10 | 821.56 | 1,686,945 | 199.07 | 178,235 | 52.44 | 7.52 | 243 |
| 21 | 02-Mar | 370.00 | 389.90 | 360.65 | 386.80 | 379.72 | 3.77 | 774.31 | 279,663 | 33.00 | 79,544 | 23.40 | 3.02 | 109 |
| 22 | 27-Feb | 336.00 | 382.30 | 330.50 | 372.75 | 369.76 | 11.87 | 746.19 | 783,512 | 92.46 | 180,185 | 53.01 | 6.66 | 246 |
| 23 | 26-Feb | 320.90 | 334.70 | 320.55 | 333.20 | 326.58 | 2.90 | 667.01 | 73,176 | 8.64 | 34,136 | 10.04 | 1.11 | 47 |
| 24 | 25-Feb | 325.70 | 327.90 | 321.00 | 323.80 | 324.46 | -0.05 | 648.20 | 13,326 | 1.57 | 7,513 | 2.21 | 0.24 | 10 |
| 25 | 24-Feb | 327.60 | 327.60 | 322.05 | 323.95 | 323.40 | -1.11 | 648.50 | 12,090 | 1.43 | 5,632 | 1.66 | 0.18 | 8 |
| 26 | 23-Feb | 328.35 | 330.45 | 322.55 | 327.60 | 325.52 | 1.06 | 655.80 | 14,822 | 1.75 | 7,786 | 2.29 | 0.25 | 11 |
| 27 | 20-Feb | 326.00 | 328.00 | 322.30 | 324.15 | 324.38 | -0.25 | 648.90 | 15,928 | 1.88 | 8,239 | 2.42 | 0.27 | 11 |
| 28 | 19-Feb | 333.50 | 337.75 | 321.85 | 324.95 | 327.65 | -3.14 | 650.50 | 42,311 | 4.99 | 19,298 | 5.68 | 0.63 | 26 |
| 29 | 18-Feb | 340.45 | 340.90 | 333.25 | 335.50 | 336.76 | -1.41 | 671.62 | 26,158 | 3.09 | 15,085 | 4.44 | 0.51 | 21 |
| 30 | 17-Feb | 337.00 | 348.95 | 330.00 | 340.30 | 342.85 | 0.27 | 681.23 | 24,894 | 2.94 | 9,165 | 2.70 | 0.31 | 13 |
| 31 | 16-Feb | 345.90 | 349.55 | 336.00 | 339.40 | 341.34 | -0.73 | 679.43 | 29,195 | 3.45 | 13,276 | 3.91 | 0.45 | 18 |
| 32 | 13-Feb | 344.20 | 347.50 | 336.00 | 341.90 | 341.48 | -0.74 | 684.43 | 27,880 | 3.29 | 9,203 | 2.71 | 0.31 | 13 |
| 33 | 12-Feb | 355.00 | 355.00 | 342.85 | 344.45 | 346.83 | -1.57 | 689.53 | 35,068 | 4.14 | 23,562 | 6.93 | 0.82 | 32 |
| 34 | 11-Feb | 349.00 | 363.25 | 347.50 | 349.95 | 349.46 | -0.64 | 700.54 | 24,203 | 2.86 | 11,860 | 3.49 | 0.41 | 16 |
| 35 | 10-Feb | 345.25 | 354.75 | 345.25 | 352.20 | 350.91 | 1.75 | 705.05 | 63,356 | 7.48 | 33,155 | 9.75 | 1.16 | 45 |
| 36 | 09-Feb | 345.00 | 351.00 | 341.00 | 346.15 | 345.86 | 1.01 | 692.94 | 33,443 | 3.95 | 17,198 | 5.06 | 0.59 | 23 |
| 37 | 06-Feb | 341.95 | 344.10 | 333.40 | 342.70 | 340.43 | 0.22 | 686.03 | 38,620 | 4.56 | 22,582 | 6.64 | 0.77 | 31 |
| 38 | 05-Feb | 361.05 | 389.95 | 337.00 | 341.95 | 356.35 | -4.35 | 684.53 | 214,149 | 25.27 | 86,980 | 25.59 | 3.10 | 119 |
| 39 | 04-Feb | 350.40 | 359.60 | 345.45 | 357.50 | 355.36 | 2.55 | 715.66 | 31,027 | 3.66 | 19,572 | 5.76 | 0.70 | 27 |
| 40 | 03-Feb | 345.00 | 350.55 | 340.10 | 348.60 | 345.73 | 3.86 | 697.84 | 59,293 | 7.00 | 39,659 | 11.67 | 1.37 | 54 |
| 41 | 02-Feb | 333.20 | 338.00 | 330.10 | 335.65 | 333.07 | -0.18 | 671.92 | 34,935 | 4.12 | 20,929 | 6.16 | 0.70 | 29 |
| 42 | 01-Feb | 333.40 | 343.10 | 329.00 | 336.25 | 336.23 | 1.37 | 673.12 | 55,756 | 6.58 | 36,501 | 10.74 | 1.23 | 50 |
| 43 | 30-Jan | 323.90 | 333.80 | 321.25 | 331.70 | 329.43 | 2.90 | 664.01 | 65,307 | 7.71 | 30,283 | 8.91 | 1.00 | 41 |
| 44 | 29-Jan | 331.05 | 331.05 | 321.00 | 322.35 | 324.39 | -2.91 | 645.29 | 32,098 | 3.79 | 24,599 | 7.24 | 0.80 | 34 |
| 45 | 28-Jan | 328.10 | 333.40 | 326.25 | 332.00 | 330.55 | 1.73 | 664.00 | 24,021 | 2.83 | 15,437 | 4.54 | 0.51 | 21 |
| 46 | 27-Jan | 322.90 | 330.00 | 317.35 | 326.35 | 325.16 | 0.15 | 653.30 | 24,087 | 2.84 | 12,524 | 3.68 | 0.41 | 17 |
| 47 | 23-Jan | 328.00 | 329.45 | 325.05 | 325.85 | 326.30 | -0.12 | 652.30 | 26,377 | 3.11 | 17,951 | 5.28 | 0.59 | 25 |
| 48 | 22-Jan | 315.00 | 329.00 | 315.00 | 326.25 | 325.28 | 4.45 | 653.10 | 65,795 | 7.76 | 40,185 | 11.82 | 1.31 | 55 |
| 49 | 21-Jan | 311.25 | 315.65 | 306.05 | 312.35 | 310.77 | 0.35 | 625.28 | 41,949 | 4.95 | 23,517 | 6.92 | 0.73 | 32 |
| 50 | 20-Jan | 321.50 | 322.55 | 310.00 | 311.25 | 314.28 | -3.55 | 623.07 | 28,527 | 3.37 | 18,997 | 5.59 | 0.60 | 26 |
| 51 | 19-Jan | 328.90 | 333.70 | 321.00 | 322.70 | 325.13 | -0.97 | 645.99 | 29,167 | 3.44 | 18,469 | 5.43 | 0.60 | 25 |
| 52 | 16-Jan | 333.80 | 334.95 | 325.00 | 325.85 | 327.34 | -1.88 | 652.30 | 41,991 | 4.96 | 30,709 | 9.03 | 1.01 | 42 |
| 53 | 14-Jan | 333.50 | 334.45 | 327.10 | 332.10 | 331.24 | 0.11 | 664.81 | 31,697 | 3.74 | 16,980 | 5.00 | 0.56 | 23 |
| 54 | 13-Jan | 340.00 | 340.95 | 330.00 | 331.75 | 333.91 | -2.80 | 664.11 | 53,393 | 6.30 | 32,981 | 9.70 | 1.10 | 45 |
| 55 | 12-Jan | 351.00 | 351.05 | 336.15 | 341.30 | 341.37 | -2.46 | 683.23 | 39,950 | 4.71 | 20,056 | 5.90 | 0.68 | 27 |
| 56 | 09-Jan | 360.30 | 360.30 | 347.70 | 349.90 | 352.66 | -2.39 | 700.44 | 18,953 | 2.24 | 11,032 | 3.25 | 0.39 | 15 |
| 57 | 08-Jan | 369.90 | 369.90 | 357.05 | 358.45 | 361.32 | -2.60 | 717.56 | 13,549 | 1.60 | 8,345 | 2.46 | 0.30 | 11 |
| 58 | 07-Jan | 368.95 | 369.05 | 365.00 | 368.00 | 367.04 | 0.25 | 736.00 | 8,473 | 1.00 | 3,398 | 1.00 | 0.12 | 5 |
| 59 | 06-Jan | 375.00 | 378.05 | 365.05 | 367.10 | 372.29 | -1.45 | 734.88 | 32,105 | 3.79 | 19,620 | 5.77 | 0.73 | 27 |
| 60 | 05-Jan | 370.20 | 374.90 | 369.35 | 372.50 | 372.06 | -0.29 | 745.69 | 14,955 | 1.76 | 8,096 | 2.38 | 0.30 | 11 |
| 61 | 02-Jan | 368.30 | 375.00 | 366.05 | 373.60 | 371.76 | 1.97 | 747.89 | 13,511 | 1.59 | 8,303 | 2.44 | 0.31 | 11 |
| 62 | 01-Jan | 370.65 | 370.65 | 365.00 | 366.40 | 366.91 | -0.92 | 733.47 | 14,861 | 1.75 | 9,541 | 2.81 | 0.35 | 13 |
| 63 | 31-Dec | 372.00 | 374.70 | 369.00 | 369.80 | 371.75 | -0.11 | 740.28 | 24,090 | 2.84 | 11,698 | 3.44 | 0.43 | 16 |
| 64 | 30-Dec | 369.50 | 371.80 | 364.70 | 370.20 | 369.21 | 0.71 | 741.08 | 12,158 | 1.43 | 7,120 | 2.09 | 0.26 | 10 |
| 65 | 29-Dec | 372.10 | 377.00 | 360.00 | 367.60 | 367.43 | -0.69 | 735.88 | 41,656 | 4.92 | 20,692 | 6.09 | 0.76 | 28 |
| 66 | 26-Dec | 369.45 | 374.15 | 367.50 | 370.15 | 370.97 | -0.46 | 740.98 | 19,041 | 2.25 | 9,615 | 2.83 | 0.36 | 13 |
| 67 | 24-Dec | 379.40 | 380.05 | 370.50 | 371.85 | 374.23 | -1.47 | 744.38 | 11,348 | 1.34 | 6,867 | 2.02 | 0.26 | 9 |
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