| 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: 558.0; Drift%: -0.86 |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 352.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 201,902,371 | Low52 Date: 04-Jun-2024 | SHP: 42.87 / 12.01 / 27.13 / 18.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.52 | ||||
| High/Low Price | Quarter: 560.0 / 419.05 | Month: 560.0 / 430.2 | Week: 572.0 / 540.35 | Day: 558.4 / 544.95 | Float67: 0.56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 548.00 | 558.40 | 544.95 | 553.25 | 550.58 | 0.55 | 11,170.25 | 284,982 | 1.50 | 115,496 | 1.52 | 6.36 | 0.32 |
| 2 | 20-May | 561.30 | 564.75 | 548.20 | 550.20 | 555.96 | -1.56 | 11,108.67 | 260,144 | 1.37 | 117,113 | 1.55 | 6.51 | 0.32 |
| 3 | 19-May | 558.70 | 573.25 | 550.10 | 558.90 | 563.44 | 0.04 | 11,284.32 | 875,937 | 4.62 | 247,742 | 3.27 | 13.96 | 0.66 |
| 4 | 16-May | 561.00 | 564.90 | 549.30 | 558.70 | 557.23 | -0.41 | 11,280.29 | 510,331 | 2.69 | 217,192 | 2.87 | 12.10 | 0.58 |
| 5 | 15-May | 563.20 | 572.00 | 558.00 | 561.00 | 564.74 | 0.36 | 11,326.00 | 737,926 | 3.89 | 393,283 | 5.19 | 22.21 | 1.05 |
| 6 | 14-May | 554.00 | 565.25 | 554.00 | 559.00 | 559.83 | 0.90 | 11,286.00 | 719,184 | 3.80 | 371,996 | 4.91 | 20.83 | 1.00 |
| 7 | 13-May | 555.60 | 561.70 | 549.90 | 554.00 | 555.48 | -0.77 | 11,185.00 | 206,249 | 1.09 | 75,773 | 1.00 | 4.21 | 0.20 |
| 8 | 12-May | 543.95 | 562.40 | 540.35 | 558.30 | 553.23 | 6.25 | 11,272.21 | 275,138 | 1.45 | 83,892 | 1.11 | 4.64 | 0.22 |
| 9 | 09-May | 522.00 | 548.90 | 514.00 | 525.45 | 529.08 | -2.69 | 10,608.96 | 707,614 | 3.73 | 303,991 | 4.01 | 16.08 | 0.81 |
| 10 | 08-May | 563.00 | 563.00 | 531.50 | 539.95 | 549.60 | -3.33 | 10,901.72 | 462,831 | 2.44 | 206,090 | 2.72 | 11.33 | 0.55 |
| 11 | 07-May | 549.95 | 570.00 | 546.45 | 558.55 | 559.81 | 0.85 | 11,277.26 | 491,932 | 2.60 | 227,780 | 3.01 | 12.75 | 0.61 |
| 12 | 06-May | 552.30 | 557.60 | 544.10 | 553.85 | 550.88 | 0.28 | 11,182.36 | 260,445 | 1.37 | 106,834 | 1.41 | 5.89 | 0.29 |
| 13 | 05-May | 547.60 | 557.55 | 543.30 | 552.30 | 551.05 | 0.85 | 11,151.07 | 321,099 | 1.69 | 157,578 | 2.08 | 8.68 | 0.42 |
| 14 | 02-May | 545.00 | 559.90 | 542.10 | 547.65 | 549.36 | -0.59 | 11,057.18 | 270,485 | 1.43 | 86,159 | 1.14 | 4.73 | 0.23 |
| 15 | 30-Apr | 565.80 | 566.90 | 547.10 | 550.90 | 555.50 | -2.63 | 11,122.80 | 300,780 | 1.59 | 147,341 | 1.94 | 8.18 | 0.39 |
| 16 | 29-Apr | 576.15 | 581.95 | 561.90 | 565.80 | 570.62 | -1.80 | 11,423.64 | 371,661 | 1.96 | 208,554 | 2.75 | 11.90 | 0.56 |
| 17 | 28-Apr | 572.00 | 578.80 | 562.40 | 576.15 | 574.12 | 0.73 | 11,632.61 | 247,972 | 1.31 | 89,109 | 1.18 | 5.12 | 0.24 |
| 18 | 25-Apr | 601.00 | 605.25 | 568.10 | 571.95 | 583.30 | -4.77 | 11,547.81 | 531,078 | 2.80 | 172,077 | 2.27 | 10.04 | 0.46 |
| 19 | 24-Apr | 585.00 | 603.90 | 583.00 | 600.60 | 597.34 | 1.84 | 12,126.26 | 668,872 | 3.53 | 245,638 | 3.24 | 14.67 | 0.66 |
| 20 | 23-Apr | 595.10 | 596.45 | 573.35 | 589.75 | 586.20 | -0.31 | 11,907.19 | 485,207 | 2.56 | 129,721 | 1.71 | 7.60 | 0.35 |
| 21 | 22-Apr | 571.50 | 595.10 | 570.60 | 591.60 | 585.35 | 4.51 | 11,944.54 | 1,312,676 | 6.93 | 655,696 | 8.65 | 38.38 | 1.76 |
| 22 | 21-Apr | 555.20 | 568.45 | 550.10 | 566.05 | 562.17 | 2.14 | 11,428.68 | 396,801 | 2.09 | 146,751 | 1.94 | 8.25 | 0.39 |
| 23 | 17-Apr | 564.15 | 564.50 | 552.20 | 554.20 | 557.89 | -1.88 | 11,189.43 | 189,478 | 1.00 | 78,075 | 1.03 | 4.36 | 0.21 |
| 24 | 16-Apr | 555.00 | 567.80 | 555.00 | 564.80 | 561.81 | 2.47 | 11,403.45 | 533,554 | 2.82 | 244,932 | 3.23 | 13.76 | 0.66 |
| 25 | 15-Apr | 538.30 | 555.20 | 531.25 | 551.20 | 544.99 | 4.02 | 11,128.86 | 613,031 | 3.24 | 208,083 | 2.75 | 11.34 | 0.56 |
| 26 | 11-Apr | 531.10 | 538.50 | 515.40 | 529.90 | 528.07 | 1.78 | 10,698.81 | 697,592 | 3.68 | 295,828 | 3.90 | 15.62 | 0.79 |
| 27 | 09-Apr | 525.00 | 529.70 | 511.55 | 520.65 | 520.17 | -1.20 | 10,512.05 | 397,712 | 2.10 | 212,184 | 2.80 | 11.04 | 0.57 |
| 28 | 08-Apr | 551.75 | 556.00 | 524.00 | 527.00 | 533.98 | -1.70 | 10,640.00 | 480,329 | 2.53 | 169,244 | 2.23 | 9.04 | 0.45 |
| 29 | 07-Apr | 529.75 | 543.00 | 510.90 | 536.10 | 526.88 | -2.87 | 10,823.99 | 316,163 | 1.67 | 111,003 | 1.46 | 5.85 | 0.30 |
| 30 | 04-Apr | 561.85 | 563.65 | 545.50 | 551.95 | 553.28 | -2.83 | 11,144.00 | 309,762 | 1.63 | 92,846 | 1.23 | 5.14 | 0.25 |
| 31 | 03-Apr | 548.00 | 571.50 | 547.55 | 568.05 | 562.59 | 2.28 | 11,469.06 | 397,124 | 2.10 | 182,169 | 2.40 | 10.25 | 0.49 |
| 32 | 02-Apr | 556.95 | 570.00 | 550.00 | 555.40 | 560.35 | -0.28 | 11,213.66 | 762,902 | 4.03 | 291,771 | 3.85 | 16.35 | 0.78 |
| 33 | 01-Apr | 552.00 | 560.00 | 545.05 | 556.95 | 552.81 | 1.73 | 11,244.95 | 673,541 | 3.55 | 323,345 | 4.27 | 17.87 | 0.87 |
| 34 | 28-Mar | 535.70 | 552.00 | 532.00 | 547.50 | 544.77 | 2.20 | 11,054.15 | 670,593 | 3.54 | 257,502 | 3.40 | 14.03 | 0.69 |
| 35 | 27-Mar | 522.25 | 542.00 | 521.85 | 535.70 | 535.65 | 1.13 | 10,815.91 | 566,209 | 2.99 | 249,113 | 3.29 | 13.34 | 0.67 |
| 36 | 26-Mar | 534.15 | 535.00 | 513.65 | 529.70 | 522.18 | -1.56 | 10,694.77 | 790,127 | 4.17 | 217,677 | 2.87 | 11.37 | 0.58 |
| 37 | 25-Mar | 539.00 | 545.80 | 522.55 | 538.10 | 533.79 | 0.63 | 10,864.37 | 418,965 | 2.21 | 105,721 | 1.40 | 5.64 | 0.28 |
| 38 | 24-Mar | 536.00 | 543.00 | 530.30 | 534.75 | 535.20 | 0.02 | 10,796.73 | 365,996 | 1.93 | 93,022 | 1.23 | 4.98 | 0.25 |
| 39 | 21-Mar | 536.50 | 544.75 | 532.00 | 534.65 | 537.84 | -1.18 | 10,794.71 | 403,062 | 2.13 | 123,218 | 1.63 | 6.63 | 0.33 |
| 40 | 20-Mar | 537.10 | 547.25 | 530.20 | 541.05 | 537.65 | 0.21 | 10,923.93 | 518,385 | 2.74 | 117,683 | 1.55 | 6.33 | 0.32 |
| 41 | 19-Mar | 513.00 | 560.00 | 512.95 | 539.90 | 541.18 | 7.18 | 10,900.71 | 4,438,308 | 23.42 | 689,609 | 9.10 | 37.32 | 1.85 |
| 42 | 18-Mar | 475.00 | 510.00 | 475.00 | 503.75 | 493.78 | 5.61 | 10,170.83 | 919,523 | 4.85 | 395,833 | 5.22 | 19.55 | 1.06 |
| 43 | 17-Mar | 473.05 | 479.75 | 465.25 | 477.00 | 472.41 | 0.86 | 9,630.00 | 311,555 | 1.64 | 102,209 | 1.35 | 4.83 | 0.27 |
| 44 | 13-Mar | 478.10 | 479.75 | 470.60 | 472.95 | 473.67 | -2.88 | 9,548.97 | 891,102 | 4.70 | 248,702 | 3.28 | 11.78 | 0.67 |
| 45 | 12-Mar | 453.00 | 497.15 | 453.00 | 486.95 | 476.83 | 8.07 | 9,831.64 | 2,551,655 | 13.47 | 293,822 | 3.88 | 14.01 | 0.79 |
| 46 | 11-Mar | 448.00 | 458.20 | 442.75 | 450.60 | 449.75 | -0.56 | 9,097.72 | 258,594 | 1.36 | 110,291 | 1.46 | 4.96 | 0.30 |
| 47 | 10-Mar | 465.00 | 471.35 | 450.20 | 453.15 | 459.51 | -2.65 | 9,149.21 | 278,504 | 1.47 | 145,709 | 1.92 | 6.70 | 0.39 |
| 48 | 07-Mar | 461.00 | 470.00 | 458.20 | 465.50 | 465.06 | 1.45 | 9,398.56 | 344,572 | 1.82 | 171,224 | 2.26 | 7.96 | 0.46 |
| 49 | 06-Mar | 452.00 | 467.30 | 452.00 | 458.85 | 458.88 | 2.13 | 9,264.29 | 197,588 | 1.04 | 54,136 | 0.71 | 2.48 | 0.14 |
| 50 | 05-Mar | 436.55 | 451.70 | 436.55 | 449.30 | 446.68 | 1.91 | 9,071.47 | 223,839 | 1.18 | 85,764 | 1.13 | 3.83 | 0.23 |
| 51 | 04-Mar | 435.50 | 451.00 | 435.50 | 440.90 | 443.05 | -0.98 | 8,901.88 | 348,242 | 1.84 | 118,441 | 1.56 | 5.25 | 0.32 |
| 52 | 03-Mar | 450.00 | 454.75 | 430.20 | 445.25 | 438.97 | 0.23 | 8,989.70 | 342,248 | 1.81 | 137,326 | 1.81 | 6.03 | 0.37 |
| 53 | 28-Feb | 440.30 | 446.65 | 433.70 | 444.25 | 440.30 | -0.62 | 8,969.51 | 306,639 | 1.62 | 136,814 | 1.81 | 6.02 | 0.37 |
| 54 | 27-Feb | 451.10 | 457.00 | 430.70 | 447.00 | 441.59 | -1.04 | 9,025.00 | 371,517 | 1.96 | 129,796 | 1.71 | 5.73 | 0.35 |
| 55 | 25-Feb | 468.00 | 473.00 | 448.00 | 451.70 | 458.74 | -3.77 | 9,119.93 | 246,164 | 1.30 | 72,154 | 0.95 | 3.31 | 0.19 |
| 56 | 24-Feb | 477.00 | 483.00 | 466.85 | 469.40 | 474.82 | -2.27 | 9,477.30 | 269,567 | 1.42 | 85,588 | 1.13 | 4.06 | 0.23 |
| 57 | 21-Feb | 472.55 | 484.90 | 468.50 | 480.30 | 474.89 | 0.55 | 9,697.37 | 528,337 | 2.79 | 207,220 | 2.73 | 9.84 | 0.55 |
| 58 | 20-Feb | 445.00 | 485.80 | 443.85 | 477.65 | 468.67 | 6.90 | 9,643.87 | 974,363 | 5.14 | 232,075 | 3.06 | 10.88 | 0.62 |
| 59 | 19-Feb | 430.85 | 449.50 | 429.55 | 446.80 | 441.59 | 3.70 | 9,021.00 | 296,685 | 1.57 | 94,470 | 1.25 | 4.17 | 0.25 |
| 60 | 18-Feb | 440.70 | 443.05 | 424.25 | 430.85 | 430.28 | -2.76 | 8,698.96 | 418,985 | 2.21 | 142,406 | 1.88 | 6.13 | 0.38 |
| 61 | 17-Feb | 428.00 | 444.95 | 419.05 | 443.10 | 432.49 | 3.23 | 8,946.29 | 391,426 | 2.07 | 145,930 | 1.93 | 6.31 | 0.39 |
| 62 | 14-Feb | 437.95 | 439.40 | 424.60 | 429.25 | 429.19 | -1.80 | 8,666.66 | 254,443 | 1.34 | 95,049 | 1.25 | 4.08 | 0.25 |
| 63 | 13-Feb | 440.20 | 444.75 | 433.35 | 437.10 | 440.13 | -0.70 | 8,825.15 | 574,661 | 3.03 | 421,300 | 5.56 | 18.54 | 1.13 |
| 64 | 12-Feb | 447.90 | 447.90 | 425.45 | 440.20 | 438.47 | -1.00 | 8,887.74 | 1,361,365 | 7.18 | 928,475 | 12.25 | 40.71 | 2.49 |
| 65 | 11-Feb | 459.05 | 461.85 | 441.75 | 444.65 | 447.61 | -3.14 | 8,977.59 | 729,502 | 3.85 | 387,125 | 5.11 | 17.33 | 1.04 |
| 66 | 10-Feb | 463.00 | 463.00 | 452.30 | 459.05 | 457.87 | 1.15 | 9,268.33 | 497,696 | 2.63 | 211,283 | 2.79 | 9.67 | 0.57 |
| 67 | 07-Feb | 473.10 | 475.35 | 447.00 | 453.85 | 457.06 | -4.48 | 9,163.34 | 1,162,962 | 6.14 | 245,784 | 3.24 | 11.23 | 0.66 |
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