| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 627.8 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 461.53 | Low52 Price: 419.05 | Barrier: 452.9; Drift%: -0.83 |
| Basic Industry: Sugar | Total Equity: 201,943,958 | Low52 Date: 17-Feb-2025 | SHP: 42.86 / 11.2 / 27.59 / 18.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 560.0 / 419.05 | Month: 584.0 / 447.55 | Week: 481.0 / 455.2 | Day: 458.95 / 448.0 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 455.00 | 458.95 | 448.00 | 449.15 | 452.44 | -1.11 | 9,070.31 | 331,898 | 6.29 | 151,545 | 6.37 | 6.86 | 41 |
| 2 | 11-Nov | 459.05 | 460.75 | 446.65 | 454.20 | 453.43 | -1.52 | 9,172.29 | 852,081 | 16.15 | 189,335 | 7.96 | 8.59 | 55 |
| 3 | 10-Nov | 441.95 | 463.75 | 441.95 | 461.20 | 454.50 | 6.62 | 9,313.66 | 1,835,717 | 34.80 | 333,811 | 14.03 | 15.17 | 97 |
| 4 | 07-Nov | 445.05 | 445.40 | 429.10 | 432.55 | 432.85 | -2.89 | 8,735.09 | 1,114,378 | 21.12 | 841,598 | 35.37 | 36.43 | 243 |
| 5 | 06-Nov | 450.90 | 452.90 | 443.60 | 445.40 | 447.34 | -1.00 | 8,994.58 | 198,840 | 3.77 | 106,803 | 4.49 | 4.78 | 31 |
| 6 | 04-Nov | 457.00 | 463.10 | 448.95 | 449.90 | 453.44 | -2.57 | 9,085.46 | 249,029 | 4.72 | 166,009 | 6.98 | 7.53 | 48 |
| 7 | 03-Nov | 460.00 | 463.20 | 456.25 | 461.75 | 459.76 | 0.61 | 9,324.76 | 165,587 | 3.14 | 89,022 | 3.74 | 4.09 | 26 |
| 8 | 31-Oct | 471.95 | 471.95 | 458.00 | 458.95 | 462.94 | -2.26 | 9,268.22 | 237,121 | 4.49 | 158,187 | 6.65 | 7.32 | 46 |
| 9 | 30-Oct | 472.90 | 479.45 | 468.25 | 469.55 | 473.61 | -0.71 | 9,482.28 | 298,037 | 5.65 | 127,192 | 5.34 | 6.02 | 37 |
| 10 | 29-Oct | 471.95 | 481.00 | 464.80 | 472.90 | 472.93 | 0.78 | 9,549.93 | 607,717 | 11.52 | 215,039 | 9.04 | 10.17 | 62 |
| 11 | 28-Oct | 463.10 | 470.70 | 455.20 | 469.25 | 464.12 | 1.33 | 9,476.22 | 1,101,110 | 20.87 | 914,010 | 38.41 | 42.42 | 264 |
| 12 | 27-Oct | 464.20 | 466.90 | 460.90 | 463.10 | 463.55 | -0.24 | 9,352.02 | 112,990 | 2.14 | 54,930 | 2.31 | 2.55 | 16 |
| 13 | 24-Oct | 469.00 | 469.45 | 459.90 | 464.20 | 463.58 | -0.99 | 9,374.24 | 155,066 | 2.94 | 67,566 | 2.84 | 3.13 | 20 |
| 14 | 23-Oct | 470.00 | 471.85 | 466.50 | 468.85 | 469.74 | 0.03 | 9,468.14 | 151,184 | 2.87 | 82,460 | 3.47 | 3.87 | 24 |
| 15 | 21-Oct | 459.80 | 471.65 | 459.80 | 468.70 | 466.83 | 1.94 | 9,465.11 | 52,756 | 1.00 | 23,796 | 1.00 | 1.11 | 7 |
| 16 | 20-Oct | 464.60 | 466.75 | 458.20 | 459.80 | 460.18 | -1.03 | 9,285.38 | 247,881 | 4.70 | 145,483 | 6.11 | 6.69 | 42 |
| 17 | 17-Oct | 471.90 | 472.00 | 462.00 | 464.60 | 465.97 | -0.66 | 9,382.32 | 144,732 | 2.74 | 79,958 | 3.36 | 3.73 | 23 |
| 18 | 16-Oct | 470.00 | 476.25 | 464.50 | 467.70 | 469.04 | -0.40 | 9,444.92 | 244,701 | 4.64 | 125,632 | 5.28 | 5.89 | 36 |
| 19 | 15-Oct | 463.95 | 472.35 | 463.95 | 469.60 | 469.24 | 1.36 | 9,483.29 | 210,785 | 4.00 | 122,975 | 5.17 | 5.77 | 36 |
| 20 | 14-Oct | 474.95 | 474.95 | 458.95 | 463.30 | 464.83 | -1.93 | 9,356.06 | 291,406 | 5.52 | 157,974 | 6.64 | 7.34 | 46 |
| 21 | 13-Oct | 478.20 | 478.20 | 469.00 | 472.40 | 471.88 | -1.21 | 9,539.83 | 671,870 | 12.74 | 537,281 | 22.58 | 25.35 | 155 |
| 22 | 10-Oct | 482.40 | 482.40 | 475.40 | 478.20 | 478.11 | -0.31 | 9,656.96 | 134,613 | 2.55 | 65,252 | 2.74 | 3.12 | 19 |
| 23 | 09-Oct | 482.00 | 482.00 | 474.80 | 479.70 | 478.83 | 0.05 | 9,687.25 | 418,424 | 7.93 | 305,636 | 12.84 | 14.63 | 88 |
| 24 | 08-Oct | 483.00 | 484.70 | 475.60 | 479.45 | 479.83 | -0.39 | 9,682.20 | 487,735 | 9.24 | 317,302 | 13.33 | 15.23 | 92 |
| 25 | 07-Oct | 471.60 | 483.00 | 469.05 | 481.35 | 477.60 | 1.21 | 9,720.57 | 351,763 | 6.67 | 169,123 | 7.11 | 8.08 | 49 |
| 26 | 06-Oct | 469.55 | 481.50 | 466.30 | 475.60 | 475.30 | 2.30 | 9,604.45 | 467,075 | 8.85 | 168,570 | 7.08 | 8.01 | 49 |
| 27 | 03-Oct | 457.00 | 466.80 | 456.10 | 464.90 | 462.83 | 1.74 | 9,388.37 | 256,207 | 4.86 | 99,146 | 4.17 | 4.59 | 29 |
| 28 | 01-Oct | 458.70 | 458.70 | 450.65 | 456.95 | 454.64 | 0.29 | 9,227.83 | 167,679 | 3.18 | 56,799 | 2.39 | 2.58 | 16 |
| 29 | 30-Sep | 453.00 | 456.55 | 449.35 | 455.65 | 453.59 | 0.92 | 9,201.58 | 146,751 | 2.78 | 60,045 | 2.52 | 2.72 | 17 |
| 30 | 29-Sep | 452.00 | 461.70 | 449.30 | 451.50 | 454.45 | -0.09 | 9,117.77 | 314,080 | 5.95 | 141,198 | 5.93 | 6.42 | 41 |
| 31 | 26-Sep | 475.65 | 478.85 | 447.55 | 451.90 | 459.65 | -4.59 | 9,125.85 | 1,613,814 | 30.59 | 1,272,693 | 53.48 | 58.50 | 368 |
| 32 | 25-Sep | 467.00 | 477.50 | 465.90 | 473.65 | 473.67 | 0.84 | 9,565.08 | 321,860 | 6.10 | 114,173 | 4.80 | 5.41 | 33 |
| 33 | 24-Sep | 496.00 | 497.95 | 466.60 | 469.70 | 478.65 | -5.35 | 9,485.31 | 1,207,853 | 22.89 | 755,365 | 31.74 | 36.16 | 219 |
| 34 | 23-Sep | 507.45 | 507.45 | 494.00 | 496.25 | 497.65 | -1.60 | 10,021.47 | 235,898 | 4.47 | 91,727 | 3.85 | 4.56 | 27 |
| 35 | 22-Sep | 506.00 | 507.90 | 501.10 | 504.30 | 504.40 | -1.07 | 10,184.03 | 292,766 | 5.55 | 118,521 | 4.98 | 5.98 | 34 |
| 36 | 19-Sep | 517.95 | 517.95 | 508.00 | 509.75 | 511.47 | -1.26 | 10,294.09 | 330,675 | 6.27 | 193,078 | 8.11 | 9.88 | 56 |
| 37 | 18-Sep | 517.25 | 527.30 | 514.10 | 516.25 | 521.04 | 0.08 | 10,425.36 | 720,600 | 13.66 | 300,872 | 12.64 | 15.68 | 87 |
| 38 | 17-Sep | 519.80 | 520.65 | 513.00 | 515.85 | 516.07 | -0.36 | 10,417.28 | 971,749 | 18.42 | 814,257 | 34.22 | 42.02 | 236 |
| 39 | 16-Sep | 520.50 | 522.20 | 516.50 | 517.70 | 518.53 | -0.31 | 10,454.64 | 205,840 | 3.90 | 115,402 | 4.85 | 5.98 | 33 |
| 40 | 15-Sep | 517.50 | 525.65 | 516.20 | 519.30 | 520.12 | 0.63 | 10,486.95 | 283,906 | 5.38 | 157,959 | 6.64 | 8.22 | 46 |
| 41 | 12-Sep | 517.65 | 523.90 | 514.60 | 516.05 | 518.05 | 0.08 | 10,421.32 | 294,587 | 5.58 | 128,288 | 5.39 | 6.65 | 37 |
| 42 | 11-Sep | 526.95 | 528.95 | 513.40 | 515.65 | 518.51 | -1.87 | 10,413.24 | 491,091 | 9.31 | 301,612 | 12.67 | 15.64 | 87 |
| 43 | 10-Sep | 520.00 | 528.40 | 519.60 | 525.45 | 523.36 | 1.13 | 10,611.15 | 317,462 | 6.02 | 154,251 | 6.48 | 8.07 | 45 |
| 44 | 09-Sep | 538.50 | 541.85 | 517.00 | 519.60 | 524.84 | -3.09 | 10,493.01 | 521,377 | 9.88 | 315,126 | 13.24 | 16.54 | 91 |
| 45 | 08-Sep | 549.20 | 557.00 | 534.50 | 536.15 | 541.54 | -2.42 | 10,827.23 | 311,708 | 5.91 | 165,739 | 6.96 | 8.98 | 48 |
| 46 | 05-Sep | 554.00 | 558.60 | 548.10 | 549.45 | 551.83 | -0.82 | 11,095.81 | 277,036 | 5.25 | 144,116 | 6.06 | 7.95 | 42 |
| 47 | 04-Sep | 564.00 | 564.80 | 549.05 | 554.00 | 553.64 | -0.99 | 11,187.00 | 272,047 | 5.16 | 102,911 | 4.32 | 5.70 | 30 |
| 48 | 03-Sep | 569.95 | 569.95 | 555.05 | 559.55 | 562.07 | -1.29 | 11,299.77 | 433,405 | 8.22 | 203,031 | 8.53 | 11.41 | 59 |
| 49 | 02-Sep | 568.85 | 584.00 | 561.55 | 566.85 | 576.12 | 4.65 | 11,447.19 | 5,179,208 | 98.17 | 501,055 | 21.06 | 28.87 | 145 |
| 50 | 01-Sep | 534.00 | 550.00 | 533.95 | 541.65 | 544.09 | 1.02 | 10,938.29 | 238,211 | 4.52 | 128,548 | 5.40 | 6.99 | 37 |
| 51 | 29-Aug | 550.10 | 551.90 | 533.00 | 536.20 | 539.11 | -2.50 | 10,828.24 | 197,489 | 3.74 | 109,456 | 4.60 | 5.90 | 32 |
| 52 | 28-Aug | 549.00 | 557.70 | 543.65 | 549.95 | 549.00 | -1.57 | 11,105.91 | 318,957 | 6.05 | 148,043 | 6.22 | 8.00 | 43 |
| 53 | 26-Aug | 584.10 | 590.75 | 551.40 | 558.70 | 568.15 | -5.35 | 11,282.61 | 396,742 | 7.52 | 239,875 | 10.08 | 13.63 | 69 |
| 54 | 25-Aug | 582.00 | 593.90 | 581.20 | 590.25 | 589.67 | 0.92 | 11,919.74 | 189,663 | 3.60 | 137,271 | 5.77 | 8.09 | 40 |
| 55 | 22-Aug | 587.35 | 597.55 | 578.20 | 584.85 | 586.94 | 0.06 | 11,810.69 | 260,950 | 4.95 | 147,711 | 6.21 | 8.67 | 43 |
| 56 | 21-Aug | 586.00 | 586.50 | 580.00 | 584.50 | 583.01 | 0.13 | 11,803.62 | 67,687 | 1.28 | 28,166 | 1.18 | 1.64 | 8 |
| 57 | 20-Aug | 574.80 | 586.00 | 571.05 | 583.75 | 580.73 | 1.92 | 11,788.48 | 152,608 | 2.89 | 54,646 | 2.30 | 3.17 | 16 |
| 58 | 19-Aug | 564.90 | 578.00 | 558.00 | 572.75 | 566.42 | 2.60 | 11,566.34 | 124,597 | 2.36 | 51,061 | 2.15 | 2.89 | 15 |
| 59 | 18-Aug | 568.00 | 570.00 | 551.05 | 558.25 | 557.87 | -1.26 | 11,273.52 | 348,010 | 6.60 | 175,102 | 7.36 | 9.77 | 51 |
| 60 | 14-Aug | 547.10 | 568.00 | 544.05 | 565.40 | 558.69 | 3.12 | 11,417.91 | 298,673 | 5.66 | 98,847 | 4.15 | 5.52 | 29 |
| 61 | 13-Aug | 540.00 | 550.95 | 540.00 | 548.30 | 545.82 | -2.24 | 11,072.59 | 244,180 | 4.63 | 92,834 | 3.90 | 5.07 | 27 |
| 62 | 12-Aug | 555.00 | 567.90 | 537.55 | 560.85 | 551.88 | 1.64 | 11,326.03 | 944,843 | 17.91 | 182,499 | 7.67 | 10.07 | 53 |
| 63 | 11-Aug | 545.10 | 555.00 | 540.40 | 551.80 | 548.31 | 1.21 | 11,143.27 | 81,172 | 1.54 | 35,761 | 1.50 | 1.96 | 10 |
| 64 | 08-Aug | 552.80 | 557.35 | 542.50 | 545.20 | 548.10 | -0.90 | 11,009.98 | 128,374 | 2.43 | 51,972 | 2.18 | 2.85 | 14 |
| 65 | 07-Aug | 548.00 | 552.40 | 538.80 | 550.15 | 549.35 | 0.35 | 11,109.95 | 472,195 | 8.95 | 342,158 | 14.38 | 18.80 | 94 |
| 66 | 06-Aug | 569.00 | 571.60 | 537.30 | 548.25 | 549.36 | -3.66 | 11,071.58 | 505,103 | 9.57 | 290,571 | 12.21 | 15.96 | 80 |
| 67 | 05-Aug | 571.45 | 574.45 | 560.45 | 569.05 | 566.53 | -0.25 | 11,491.62 | 125,109 | 2.37 | 56,432 | 2.37 | 3.20 | 16 |
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