| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 691.8 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 566.95 | Low52 Price: 419.05 | Barrier: 591.85; Drift%: -7.62 |
| Basic Industry: Sugar | Total Equity: 201,902,371 | Low52 Date: 17-Feb-2025 | SHP: 42.87 / 11.99 / 28.02 / 17.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 560.0 / 419.05 | Month: 627.8 / 578.5 | Week: 568.0 / 537.55 | Day: 557.7 / 543.65 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 549.00 | 557.70 | 543.65 | 549.95 | 549.00 | -1.57 | 11,103.62 | 318,957 | 4.71 | 148,043 | 5.26 | 8.00 | 43 |
| 2 | 26-Aug | 584.10 | 590.75 | 551.40 | 558.70 | 568.15 | -5.35 | 11,280.29 | 396,742 | 5.86 | 239,875 | 8.52 | 13.63 | 69 |
| 3 | 25-Aug | 582.00 | 593.90 | 581.20 | 590.25 | 589.67 | 0.92 | 11,917.29 | 189,663 | 2.80 | 137,271 | 4.87 | 8.09 | 40 |
| 4 | 22-Aug | 587.35 | 597.55 | 578.20 | 584.85 | 586.94 | 0.06 | 11,808.26 | 260,950 | 3.86 | 147,711 | 5.24 | 8.67 | 43 |
| 5 | 21-Aug | 586.00 | 586.50 | 580.00 | 584.50 | 583.01 | 0.13 | 11,801.19 | 67,687 | 1.00 | 28,166 | 1.00 | 1.64 | 8 |
| 6 | 20-Aug | 574.80 | 586.00 | 571.05 | 583.75 | 580.73 | 1.92 | 11,786.05 | 152,608 | 2.25 | 54,646 | 1.94 | 3.17 | 16 |
| 7 | 19-Aug | 564.90 | 578.00 | 558.00 | 572.75 | 566.42 | 2.60 | 11,563.96 | 124,597 | 1.84 | 51,061 | 1.81 | 2.89 | 15 |
| 8 | 18-Aug | 568.00 | 570.00 | 551.05 | 558.25 | 557.87 | -1.26 | 11,271.20 | 348,010 | 5.14 | 175,102 | 6.22 | 9.77 | 51 |
| 9 | 14-Aug | 547.10 | 568.00 | 544.05 | 565.40 | 558.69 | 3.12 | 11,415.56 | 298,673 | 4.41 | 98,847 | 3.51 | 5.52 | 29 |
| 10 | 13-Aug | 540.00 | 550.95 | 540.00 | 548.30 | 545.82 | -2.24 | 11,070.31 | 244,180 | 3.61 | 92,834 | 3.30 | 5.07 | 27 |
| 11 | 12-Aug | 555.00 | 567.90 | 537.55 | 560.85 | 551.88 | 1.64 | 11,323.69 | 944,843 | 13.96 | 182,499 | 6.48 | 10.07 | 53 |
| 12 | 11-Aug | 545.10 | 555.00 | 540.40 | 551.80 | 548.31 | 1.21 | 11,140.97 | 81,172 | 1.20 | 35,761 | 1.27 | 1.96 | 10 |
| 13 | 08-Aug | 552.80 | 557.35 | 542.50 | 545.20 | 548.10 | -0.90 | 11,007.72 | 128,374 | 1.90 | 51,972 | 1.85 | 2.85 | 14 |
| 14 | 07-Aug | 548.00 | 552.40 | 538.80 | 550.15 | 549.35 | 0.35 | 11,107.66 | 472,195 | 6.98 | 342,158 | 12.15 | 18.80 | 94 |
| 15 | 06-Aug | 569.00 | 571.60 | 537.30 | 548.25 | 549.36 | -3.66 | 11,069.30 | 505,103 | 7.46 | 290,571 | 10.32 | 15.96 | 80 |
| 16 | 05-Aug | 571.45 | 574.45 | 560.45 | 569.05 | 566.53 | -0.25 | 11,489.25 | 125,109 | 1.85 | 56,432 | 2.00 | 3.20 | 16 |
| 17 | 04-Aug | 567.95 | 572.80 | 559.15 | 570.45 | 565.53 | 1.30 | 11,517.52 | 124,615 | 1.84 | 58,688 | 2.08 | 3.32 | 16 |
| 18 | 01-Aug | 589.00 | 591.85 | 559.05 | 563.15 | 574.94 | -4.07 | 11,370.13 | 153,810 | 2.27 | 58,953 | 2.09 | 3.39 | 16 |
| 19 | 31-Jul | 589.90 | 595.00 | 582.10 | 587.05 | 587.47 | -0.73 | 11,852.68 | 266,713 | 3.94 | 170,851 | 6.07 | 10.04 | 47 |
| 20 | 30-Jul | 590.90 | 595.45 | 585.80 | 591.35 | 589.69 | 0.20 | 11,939.50 | 163,235 | 2.41 | 89,628 | 3.18 | 5.29 | 25 |
| 21 | 29-Jul | 588.00 | 594.00 | 578.50 | 590.15 | 588.51 | 0.69 | 11,915.27 | 250,904 | 3.71 | 175,615 | 6.23 | 10.34 | 48 |
| 22 | 28-Jul | 586.30 | 590.10 | 581.00 | 586.10 | 586.08 | -0.53 | 11,833.50 | 237,293 | 3.51 | 180,547 | 6.41 | 10.58 | 50 |
| 23 | 25-Jul | 597.80 | 598.75 | 584.00 | 589.20 | 593.58 | -0.95 | 11,896.09 | 253,019 | 3.74 | 176,072 | 6.25 | 10.45 | 48 |
| 24 | 24-Jul | 606.70 | 619.20 | 592.95 | 594.85 | 610.12 | -1.95 | 12,010.16 | 386,333 | 5.71 | 178,534 | 6.34 | 10.89 | 49 |
| 25 | 23-Jul | 614.95 | 615.20 | 605.25 | 606.65 | 609.37 | -0.91 | 12,248.41 | 202,663 | 2.99 | 125,529 | 4.46 | 7.65 | 35 |
| 26 | 22-Jul | 616.20 | 619.80 | 610.60 | 612.25 | 614.62 | -0.13 | 12,361.47 | 171,255 | 2.53 | 70,280 | 2.50 | 4.32 | 19 |
| 27 | 21-Jul | 617.30 | 623.00 | 611.30 | 613.05 | 615.00 | -0.76 | 12,377.62 | 109,803 | 1.62 | 41,163 | 1.46 | 2.00 | 11 |
| 28 | 18-Jul | 617.60 | 624.70 | 608.10 | 617.75 | 615.89 | 0.41 | 12,472.52 | 192,741 | 2.85 | 66,980 | 2.38 | 4.13 | 18 |
| 29 | 17-Jul | 619.90 | 621.75 | 613.00 | 615.20 | 616.03 | -0.76 | 12,421.03 | 174,864 | 2.58 | 104,100 | 3.70 | 6.41 | 29 |
| 30 | 16-Jul | 622.80 | 627.80 | 615.00 | 619.90 | 619.58 | -0.47 | 12,515.93 | 236,801 | 3.50 | 106,604 | 3.78 | 6.60 | 29 |
| 31 | 15-Jul | 611.25 | 625.00 | 611.25 | 622.80 | 621.01 | 2.01 | 12,574.48 | 399,090 | 5.90 | 205,398 | 7.29 | 12.76 | 57 |
| 32 | 14-Jul | 616.10 | 622.00 | 602.00 | 610.50 | 609.22 | -0.91 | 12,326.14 | 459,115 | 6.78 | 256,308 | 9.10 | 15.61 | 71 |
| 33 | 11-Jul | 612.50 | 623.00 | 612.00 | 616.10 | 617.77 | 0.59 | 12,439.21 | 508,407 | 7.51 | 200,964 | 7.13 | 12.41 | 55 |
| 34 | 10-Jul | 601.50 | 618.00 | 601.50 | 612.50 | 613.35 | 1.83 | 12,366.52 | 1,070,676 | 15.82 | 450,273 | 15.99 | 27.62 | 124 |
| 35 | 09-Jul | 597.25 | 604.00 | 590.15 | 601.50 | 597.67 | 0.71 | 12,144.43 | 238,213 | 3.52 | 100,989 | 3.59 | 6.04 | 28 |
| 36 | 08-Jul | 603.00 | 611.00 | 594.80 | 597.25 | 600.26 | -0.92 | 12,058.62 | 306,631 | 4.53 | 111,664 | 3.96 | 6.70 | 31 |
| 37 | 07-Jul | 590.00 | 608.00 | 587.75 | 602.80 | 600.74 | 2.17 | 12,170.67 | 460,337 | 6.80 | 196,008 | 6.96 | 11.77 | 54 |
| 38 | 04-Jul | 588.25 | 600.50 | 584.70 | 590.00 | 590.60 | 0.30 | 11,912.00 | 283,438 | 4.19 | 178,854 | 6.35 | 10.56 | 49 |
| 39 | 03-Jul | 586.45 | 590.50 | 584.20 | 588.25 | 586.86 | 0.24 | 11,876.91 | 212,865 | 3.14 | 129,884 | 4.61 | 7.62 | 36 |
| 40 | 02-Jul | 586.20 | 592.90 | 582.50 | 586.85 | 587.49 | 0.15 | 11,848.64 | 310,713 | 4.59 | 169,362 | 6.01 | 9.95 | 47 |
| 41 | 01-Jul | 593.85 | 600.50 | 585.00 | 586.00 | 591.34 | -1.32 | 11,831.00 | 247,370 | 3.65 | 109,439 | 3.89 | 6.47 | 30 |
| 42 | 30-Jun | 592.05 | 594.90 | 587.80 | 593.85 | 591.24 | 0.64 | 11,989.97 | 171,088 | 2.53 | 96,085 | 3.41 | 5.68 | 26 |
| 43 | 27-Jun | 590.05 | 596.20 | 587.40 | 590.05 | 591.90 | 0.18 | 11,913.25 | 191,101 | 2.82 | 82,636 | 2.93 | 4.89 | 23 |
| 44 | 26-Jun | 599.30 | 601.70 | 586.00 | 589.00 | 590.08 | -1.38 | 11,892.00 | 193,350 | 2.86 | 88,112 | 3.13 | 5.20 | 24 |
| 45 | 25-Jun | 599.30 | 609.00 | 593.20 | 597.25 | 602.71 | 0.34 | 12,058.62 | 430,259 | 6.36 | 258,800 | 9.19 | 15.60 | 71 |
| 46 | 24-Jun | 596.00 | 605.00 | 587.85 | 595.20 | 594.19 | 0.79 | 12,017.23 | 225,049 | 3.32 | 117,237 | 4.16 | 6.97 | 32 |
| 47 | 23-Jun | 590.00 | 595.20 | 586.10 | 590.55 | 590.78 | -0.69 | 11,923.34 | 116,367 | 1.72 | 42,694 | 1.52 | 2.52 | 12 |
| 48 | 20-Jun | 588.00 | 597.80 | 584.80 | 594.65 | 592.38 | 0.93 | 12,006.12 | 149,309 | 2.21 | 72,794 | 2.58 | 4.31 | 20 |
| 49 | 19-Jun | 589.25 | 598.00 | 584.65 | 589.15 | 589.08 | -0.05 | 11,895.08 | 321,092 | 4.74 | 126,300 | 4.48 | 7.44 | 35 |
| 50 | 18-Jun | 608.00 | 614.00 | 587.00 | 589.45 | 597.39 | -2.87 | 11,901.14 | 241,858 | 3.57 | 108,286 | 3.84 | 6.47 | 30 |
| 51 | 17-Jun | 610.00 | 618.45 | 604.20 | 606.85 | 610.11 | -0.36 | 12,252.45 | 205,581 | 3.04 | 103,173 | 3.66 | 6.29 | 28 |
| 52 | 16-Jun | 610.00 | 612.90 | 596.65 | 609.05 | 606.03 | -0.20 | 12,296.86 | 187,643 | 2.77 | 95,963 | 3.41 | 5.82 | 26 |
| 53 | 13-Jun | 605.00 | 611.75 | 598.25 | 610.30 | 605.81 | -0.60 | 12,322.10 | 246,022 | 3.63 | 117,621 | 4.18 | 7.13 | 32 |
| 54 | 12-Jun | 621.90 | 626.20 | 608.50 | 614.00 | 616.53 | -1.16 | 12,396.00 | 305,351 | 4.51 | 140,283 | 4.98 | 8.65 | 39 |
| 55 | 11-Jun | 619.00 | 625.80 | 615.15 | 621.20 | 620.64 | 0.74 | 12,542.18 | 298,026 | 4.40 | 135,816 | 4.82 | 8.43 | 37 |
| 56 | 10-Jun | 618.50 | 621.50 | 613.05 | 616.65 | 617.27 | 0.08 | 12,450.31 | 253,325 | 3.74 | 89,162 | 3.17 | 5.50 | 25 |
| 57 | 09-Jun | 615.00 | 620.40 | 609.00 | 616.15 | 615.64 | 0.74 | 12,440.21 | 310,065 | 4.58 | 177,582 | 6.30 | 10.93 | 49 |
| 58 | 06-Jun | 610.00 | 619.00 | 606.00 | 611.65 | 612.54 | 1.18 | 12,349.36 | 657,918 | 9.72 | 286,518 | 10.17 | 17.55 | 79 |
| 59 | 05-Jun | 595.65 | 611.00 | 595.65 | 604.50 | 605.00 | 1.49 | 12,205.00 | 547,683 | 8.09 | 218,059 | 7.74 | 13.00 | 60 |
| 60 | 04-Jun | 594.00 | 597.95 | 576.15 | 595.65 | 590.40 | 0.24 | 12,026.31 | 488,569 | 7.22 | 244,673 | 8.69 | 14.45 | 67 |
| 61 | 03-Jun | 594.70 | 608.35 | 585.10 | 594.25 | 594.44 | 0.32 | 11,998.05 | 340,177 | 5.03 | 151,584 | 5.38 | 9.01 | 42 |
| 62 | 02-Jun | 590.30 | 596.00 | 581.10 | 592.35 | 590.70 | 0.35 | 11,959.69 | 340,653 | 5.03 | 144,789 | 5.14 | 8.55 | 40 |
| 63 | 30-May | 586.00 | 595.45 | 580.00 | 590.30 | 587.68 | 0.88 | 11,918.30 | 353,923 | 5.23 | 178,630 | 6.34 | 10.50 | 49 |
| 64 | 29-May | 583.50 | 589.00 | 578.00 | 585.15 | 583.32 | 0.99 | 11,814.32 | 629,180 | 9.30 | 278,045 | 9.87 | 16.22 | 77 |
| 65 | 28-May | 558.20 | 585.90 | 558.20 | 579.40 | 573.62 | 3.81 | 11,698.22 | 738,992 | 10.92 | 336,515 | 11.95 | 19.30 | 93 |
| 66 | 27-May | 566.30 | 566.30 | 551.50 | 558.15 | 556.94 | -1.44 | 11,269.18 | 351,125 | 5.19 | 179,410 | 6.37 | 9.99 | 49 |
| 67 | 26-May | 554.00 | 567.95 | 553.50 | 566.30 | 564.46 | 2.39 | 11,433.73 | 456,738 | 6.75 | 236,905 | 8.41 | 13.37 | 65 |
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