| 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: 542.05; Drift%: 3.9 |
| 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 / 1.96 / 1.24 / 36.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 530.45 / 354.4 | Month: 465.0 / 354.4 | Week: 582.0 / 538.7 | Day: 570.8 / 558.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 563.65 | 570.80 | 558.10 | 564.05 | 563.78 | -0.35 | 1,129.14 | 22,965 | 1.00 | 10,325 | 1.28 | 0.58 | 0.14 |
| 2 | 21-May | 560.40 | 573.85 | 558.80 | 566.05 | 567.18 | 0.19 | 1,133.14 | 40,786 | 1.78 | 17,093 | 2.12 | 0.97 | 0.23 |
| 3 | 20-May | 571.90 | 576.10 | 562.05 | 564.95 | 569.63 | -0.97 | 1,130.94 | 38,055 | 1.66 | 16,605 | 2.06 | 0.95 | 0.23 |
| 4 | 19-May | 567.50 | 584.25 | 561.00 | 570.50 | 574.59 | 0.71 | 1,142.05 | 76,159 | 3.32 | 24,097 | 2.98 | 1.38 | 0.33 |
| 5 | 16-May | 575.00 | 576.00 | 565.00 | 566.45 | 568.75 | -0.90 | 1,133.94 | 48,451 | 2.11 | 16,388 | 2.03 | 0.93 | 0.23 |
| 6 | 15-May | 570.05 | 582.00 | 567.05 | 571.60 | 575.05 | 0.80 | 1,144.25 | 72,501 | 3.16 | 25,668 | 3.18 | 1.48 | 0.36 |
| 7 | 14-May | 562.90 | 576.00 | 560.00 | 567.05 | 568.72 | 1.65 | 1,135.14 | 97,535 | 4.25 | 35,277 | 4.37 | 2.01 | 0.49 |
| 8 | 13-May | 559.95 | 574.40 | 550.00 | 557.85 | 561.26 | 0.61 | 1,116.73 | 120,608 | 5.25 | 35,332 | 4.37 | 1.98 | 0.49 |
| 9 | 12-May | 541.00 | 563.80 | 538.70 | 554.45 | 554.01 | 5.79 | 1,109.92 | 166,366 | 7.24 | 53,810 | 6.66 | 2.98 | 0.74 |
| 10 | 09-May | 509.00 | 529.00 | 503.00 | 524.10 | 514.84 | 0.23 | 1,049.17 | 90,247 | 3.93 | 44,291 | 5.48 | 2.28 | 0.61 |
| 11 | 08-May | 546.10 | 554.00 | 517.35 | 522.90 | 536.91 | -4.19 | 1,046.76 | 41,205 | 1.79 | 16,859 | 2.09 | 0.91 | 0.23 |
| 12 | 07-May | 511.00 | 549.95 | 510.60 | 545.75 | 540.15 | 0.49 | 1,092.51 | 36,983 | 1.61 | 13,430 | 1.66 | 0.73 | 0.19 |
| 13 | 06-May | 557.20 | 566.00 | 539.80 | 543.10 | 550.98 | -3.28 | 1,087.20 | 38,650 | 1.68 | 18,524 | 2.29 | 1.02 | 0.26 |
| 14 | 05-May | 540.00 | 582.00 | 536.00 | 561.50 | 556.00 | 3.32 | 1,124.03 | 53,881 | 2.35 | 26,495 | 3.28 | 1.00 | 0.37 |
| 15 | 02-May | 553.05 | 562.95 | 542.05 | 543.45 | 550.66 | -1.74 | 1,087.90 | 54,198 | 2.36 | 24,333 | 3.01 | 1.34 | 0.34 |
| 16 | 30-Apr | 570.50 | 571.80 | 547.00 | 553.05 | 558.03 | -3.08 | 1,107.12 | 73,029 | 3.18 | 41,355 | 5.12 | 2.31 | 0.57 |
| 17 | 29-Apr | 562.00 | 580.90 | 562.00 | 570.65 | 572.08 | 0.94 | 1,142.35 | 75,001 | 3.27 | 33,621 | 4.16 | 1.92 | 0.47 |
| 18 | 28-Apr | 541.65 | 568.00 | 540.25 | 565.35 | 557.58 | 2.81 | 1,131.74 | 110,081 | 4.79 | 61,757 | 7.65 | 3.44 | 0.85 |
| 19 | 25-Apr | 568.25 | 568.25 | 538.60 | 549.90 | 551.76 | -2.82 | 1,100.81 | 143,190 | 6.23 | 63,235 | 7.83 | 3.49 | 0.87 |
| 20 | 24-Apr | 556.80 | 576.50 | 556.80 | 565.85 | 567.13 | 0.63 | 1,132.74 | 117,702 | 5.13 | 49,849 | 6.17 | 2.83 | 0.69 |
| 21 | 23-Apr | 565.20 | 572.00 | 542.30 | 562.30 | 558.60 | 0.30 | 1,125.64 | 126,845 | 5.52 | 48,737 | 6.03 | 2.72 | 0.67 |
| 22 | 22-Apr | 522.00 | 567.90 | 514.50 | 560.60 | 546.64 | 7.87 | 1,122.23 | 201,475 | 8.77 | 92,551 | 11.46 | 5.06 | 1.28 |
| 23 | 21-Apr | 505.00 | 525.00 | 499.10 | 519.70 | 514.83 | 4.13 | 1,040.36 | 110,789 | 4.82 | 49,662 | 6.15 | 2.56 | 0.69 |
| 24 | 17-Apr | 475.00 | 508.90 | 475.00 | 499.10 | 490.22 | 1.92 | 999.12 | 133,609 | 5.82 | 39,077 | 4.84 | 1.92 | 0.54 |
| 25 | 16-Apr | 470.50 | 495.50 | 464.00 | 489.70 | 481.18 | 2.33 | 980.30 | 155,872 | 6.79 | 37,033 | 4.58 | 1.78 | 0.51 |
| 26 | 15-Apr | 444.80 | 492.00 | 440.00 | 478.55 | 469.01 | 12.43 | 957.98 | 321,889 | 14.02 | 103,398 | 12.80 | 4.85 | 1.43 |
| 27 | 11-Apr | 420.10 | 428.00 | 418.50 | 425.65 | 423.66 | 2.12 | 852.08 | 45,234 | 1.97 | 23,612 | 2.92 | 1.00 | 0.33 |
| 28 | 09-Apr | 418.80 | 422.45 | 410.00 | 416.80 | 414.61 | -0.17 | 834.37 | 24,220 | 1.05 | 8,077 | 1.00 | 0.33 | 0.11 |
| 29 | 08-Apr | 441.20 | 441.20 | 406.00 | 417.50 | 415.74 | 2.19 | 835.77 | 99,162 | 4.32 | 25,160 | 3.11 | 1.05 | 0.35 |
| 30 | 07-Apr | 416.00 | 416.00 | 396.85 | 408.55 | 404.98 | -5.98 | 817.85 | 91,884 | 4.00 | 29,223 | 3.62 | 1.18 | 0.40 |
| 31 | 04-Apr | 460.50 | 460.95 | 424.15 | 434.55 | 442.69 | -6.06 | 869.90 | 67,272 | 2.93 | 36,778 | 4.55 | 1.63 | 0.51 |
| 32 | 03-Apr | 462.15 | 468.00 | 453.55 | 462.60 | 463.21 | -0.22 | 926.05 | 37,071 | 1.61 | 18,643 | 2.31 | 0.86 | 0.26 |
| 33 | 02-Apr | 462.00 | 472.20 | 450.10 | 463.60 | 463.46 | 0.46 | 928.05 | 43,301 | 1.89 | 15,552 | 1.93 | 0.72 | 0.22 |
| 34 | 01-Apr | 451.65 | 473.95 | 447.00 | 461.50 | 463.51 | 2.86 | 923.85 | 90,148 | 3.93 | 38,285 | 4.74 | 1.77 | 0.53 |
| 35 | 28-Mar | 456.00 | 458.60 | 448.05 | 448.65 | 451.20 | -0.69 | 898.13 | 48,456 | 2.11 | 23,881 | 2.96 | 1.08 | 0.33 |
| 36 | 27-Mar | 433.00 | 457.30 | 433.00 | 451.75 | 447.47 | 2.83 | 904.33 | 90,819 | 3.95 | 49,428 | 6.12 | 2.21 | 0.68 |
| 37 | 26-Mar | 454.00 | 462.65 | 433.20 | 439.30 | 445.94 | -2.99 | 879.41 | 94,277 | 4.11 | 36,752 | 4.55 | 1.64 | 0.51 |
| 38 | 25-Mar | 453.60 | 458.10 | 444.00 | 452.85 | 451.35 | 0.33 | 906.53 | 83,493 | 3.64 | 36,691 | 4.54 | 1.66 | 0.51 |
| 39 | 24-Mar | 451.00 | 465.00 | 447.10 | 451.35 | 455.96 | 1.09 | 903.53 | 111,335 | 4.85 | 56,280 | 6.97 | 2.57 | 0.78 |
| 40 | 21-Mar | 427.00 | 456.30 | 425.50 | 446.50 | 446.01 | 4.43 | 893.82 | 161,011 | 7.01 | 61,778 | 7.65 | 2.76 | 0.85 |
| 41 | 20-Mar | 439.70 | 442.75 | 425.00 | 427.55 | 431.90 | -1.53 | 855.89 | 78,190 | 3.40 | 41,826 | 5.18 | 1.81 | 0.58 |
| 42 | 19-Mar | 422.35 | 440.00 | 422.35 | 434.20 | 433.73 | 3.26 | 869.20 | 184,249 | 8.02 | 71,223 | 8.82 | 3.09 | 0.99 |
| 43 | 18-Mar | 393.55 | 430.00 | 393.55 | 420.50 | 418.37 | 7.31 | 841.77 | 217,256 | 9.46 | 73,653 | 9.12 | 3.08 | 1.02 |
| 44 | 17-Mar | 394.40 | 398.10 | 388.05 | 391.85 | 392.56 | 0.35 | 784.42 | 57,977 | 2.52 | 30,980 | 3.84 | 1.22 | 0.43 |
| 45 | 13-Mar | 399.45 | 401.20 | 387.85 | 390.50 | 395.73 | -0.77 | 781.72 | 57,541 | 2.51 | 34,712 | 4.30 | 1.37 | 0.48 |
| 46 | 12-Mar | 381.80 | 398.00 | 381.80 | 393.55 | 391.68 | 3.31 | 787.82 | 112,275 | 4.89 | 67,969 | 8.41 | 2.66 | 0.94 |
| 47 | 11-Mar | 380.10 | 392.00 | 379.50 | 380.95 | 384.28 | -2.74 | 762.60 | 52,698 | 2.29 | 28,524 | 3.53 | 1.10 | 0.39 |
| 48 | 10-Mar | 405.80 | 408.30 | 390.80 | 391.70 | 395.55 | -2.54 | 784.12 | 39,788 | 1.73 | 29,057 | 3.60 | 1.15 | 0.40 |
| 49 | 07-Mar | 392.45 | 406.50 | 391.40 | 401.90 | 400.93 | 2.75 | 804.54 | 53,066 | 2.31 | 22,404 | 2.77 | 0.90 | 0.31 |
| 50 | 06-Mar | 390.00 | 403.00 | 390.00 | 391.15 | 393.70 | 0.45 | 783.02 | 40,815 | 1.78 | 20,306 | 2.51 | 0.80 | 0.28 |
| 51 | 05-Mar | 380.95 | 404.70 | 380.95 | 389.40 | 392.60 | 2.33 | 779.52 | 100,142 | 4.36 | 59,627 | 7.38 | 2.34 | 0.82 |
| 52 | 04-Mar | 369.65 | 392.00 | 358.75 | 380.55 | 383.54 | 3.47 | 761.80 | 161,538 | 7.03 | 105,185 | 13.02 | 4.03 | 1.46 |
| 53 | 03-Mar | 377.75 | 380.05 | 354.40 | 367.80 | 364.55 | -1.59 | 736.28 | 67,153 | 2.92 | 34,247 | 4.24 | 1.25 | 0.47 |
| 54 | 28-Feb | 387.75 | 390.40 | 369.05 | 373.75 | 376.76 | -4.13 | 748.19 | 58,591 | 2.55 | 34,137 | 4.23 | 1.29 | 0.47 |
| 55 | 27-Feb | 401.80 | 402.25 | 386.85 | 389.85 | 392.82 | -2.68 | 780.42 | 31,506 | 1.37 | 17,720 | 2.19 | 0.70 | 0.25 |
| 56 | 25-Feb | 408.40 | 417.95 | 397.90 | 400.60 | 405.87 | -3.19 | 801.94 | 31,288 | 1.36 | 17,055 | 2.11 | 0.69 | 0.24 |
| 57 | 24-Feb | 415.05 | 419.80 | 410.05 | 413.80 | 414.59 | -2.49 | 828.36 | 30,042 | 1.31 | 13,502 | 1.67 | 0.56 | 0.19 |
| 58 | 21-Feb | 431.00 | 445.90 | 421.15 | 424.35 | 433.55 | -1.46 | 849.48 | 75,115 | 3.27 | 44,895 | 5.56 | 1.95 | 0.62 |
| 59 | 20-Feb | 426.00 | 437.50 | 421.15 | 430.65 | 429.75 | 0.24 | 862.09 | 80,543 | 3.51 | 39,567 | 4.90 | 1.70 | 0.55 |
| 60 | 19-Feb | 416.70 | 433.90 | 414.60 | 429.60 | 427.66 | 3.10 | 859.99 | 51,681 | 2.25 | 17,050 | 2.11 | 0.73 | 0.24 |
| 61 | 18-Feb | 403.30 | 424.00 | 396.00 | 416.70 | 410.06 | 3.71 | 834.17 | 112,389 | 4.89 | 31,036 | 3.84 | 1.27 | 0.43 |
| 62 | 17-Feb | 390.90 | 407.55 | 378.75 | 401.80 | 400.20 | 2.92 | 804.34 | 77,137 | 3.36 | 27,154 | 3.36 | 1.09 | 0.38 |
| 63 | 14-Feb | 407.00 | 407.25 | 386.00 | 390.40 | 395.74 | -3.11 | 781.52 | 39,529 | 1.72 | 18,855 | 2.33 | 0.75 | 0.26 |
| 64 | 13-Feb | 411.00 | 412.80 | 400.35 | 402.95 | 406.40 | -0.26 | 806.64 | 41,938 | 1.83 | 16,576 | 2.05 | 0.67 | 0.23 |
| 65 | 12-Feb | 398.90 | 411.90 | 383.05 | 404.00 | 398.26 | 1.53 | 808.00 | 43,863 | 1.91 | 11,413 | 1.41 | 0.45 | 0.16 |
| 66 | 11-Feb | 419.40 | 419.40 | 396.05 | 397.90 | 402.18 | -3.99 | 796.53 | 28,572 | 1.24 | 14,606 | 1.81 | 0.59 | 0.20 |
| 67 | 10-Feb | 427.05 | 432.90 | 402.00 | 414.45 | 412.70 | -2.95 | 829.66 | 97,841 | 4.26 | 27,027 | 3.35 | 1.12 | 0.37 |
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