| 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: 492.7; Drift%: -0.68 |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 488.70 | Low52 Price: 393.55 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 201,950,436 | Low52 Date: 21-Jan-2026 | SHP: 42.85 / 10.55 / 27.5 / 19.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 560.0 / 419.05 | Month: 458.0 / 407.8 | Week: 472.0 / 453.05 | Day: 495.0 / 482.05 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 493.00 | 495.00 | 482.05 | 489.35 | 489.06 | -1.13 | 9,882.44 | 592,314 | 7.94 | 266,516 | 8.03 | 13.03 | 69 |
| 2 | 01-Apr | 504.00 | 509.60 | 492.70 | 494.95 | 498.05 | -0.43 | 9,995.54 | 778,708 | 10.44 | 360,892 | 10.88 | 17.97 | 94 |
| 3 | 30-Mar | 488.50 | 508.40 | 488.50 | 497.10 | 498.25 | -0.02 | 10,038.96 | 1,379,259 | 18.50 | 446,974 | 13.47 | 22.27 | 116 |
| 4 | 27-Mar | 505.00 | 513.65 | 486.95 | 497.20 | 498.26 | -2.22 | 10,040.98 | 1,349,056 | 18.09 | 427,943 | 12.90 | 21.32 | 111 |
| 5 | 25-Mar | 485.00 | 514.00 | 482.70 | 508.50 | 505.36 | 6.61 | 10,269.18 | 1,900,267 | 25.49 | 798,586 | 24.07 | 40.36 | 207 |
| 6 | 24-Mar | 480.50 | 482.95 | 443.00 | 476.95 | 462.01 | 0.73 | 9,632.03 | 1,369,097 | 18.36 | 394,356 | 11.89 | 18.22 | 102 |
| 7 | 23-Mar | 485.90 | 485.90 | 463.55 | 473.50 | 473.34 | -2.55 | 9,562.35 | 891,916 | 11.96 | 428,390 | 12.91 | 20.28 | 111 |
| 8 | 20-Mar | 492.00 | 496.85 | 482.00 | 485.90 | 488.41 | 0.48 | 9,812.77 | 1,104,034 | 14.81 | 455,076 | 13.72 | 22.23 | 118 |
| 9 | 19-Mar | 470.00 | 487.45 | 470.00 | 483.60 | 482.41 | 1.61 | 9,766.32 | 809,032 | 10.85 | 214,006 | 6.45 | 10.32 | 56 |
| 10 | 18-Mar | 469.00 | 486.40 | 468.65 | 475.95 | 480.21 | 1.86 | 9,611.83 | 431,749 | 5.79 | 136,364 | 4.11 | 6.55 | 35 |
| 11 | 17-Mar | 487.00 | 494.00 | 464.20 | 467.25 | 477.13 | -3.30 | 9,436.13 | 1,093,402 | 14.66 | 362,072 | 10.91 | 17.28 | 94 |
| 12 | 16-Mar | 486.00 | 487.45 | 475.00 | 483.20 | 481.83 | -0.58 | 9,758.25 | 703,642 | 9.44 | 358,692 | 10.81 | 17.28 | 93 |
| 13 | 13-Mar | 508.00 | 511.50 | 482.65 | 486.00 | 495.68 | -4.57 | 9,814.00 | 516,792 | 6.93 | 189,207 | 5.70 | 9.38 | 49 |
| 14 | 12-Mar | 517.90 | 519.65 | 502.10 | 509.30 | 510.34 | -1.88 | 10,285.34 | 814,720 | 10.93 | 358,775 | 10.81 | 18.31 | 93 |
| 15 | 11-Mar | 506.45 | 527.00 | 501.90 | 519.05 | 516.25 | 2.49 | 10,482.24 | 1,177,163 | 15.79 | 357,516 | 10.78 | 18.46 | 93 |
| 16 | 10-Mar | 478.20 | 508.50 | 478.20 | 506.45 | 494.03 | 2.81 | 10,227.78 | 1,311,012 | 17.58 | 376,887 | 11.36 | 18.62 | 98 |
| 17 | 09-Mar | 479.00 | 498.20 | 471.10 | 492.60 | 490.08 | 2.42 | 9,948.08 | 2,479,649 | 33.26 | 381,328 | 11.49 | 18.69 | 99 |
| 18 | 06-Mar | 488.05 | 493.45 | 479.05 | 480.95 | 482.35 | -1.98 | 9,712.81 | 636,093 | 8.53 | 356,388 | 10.74 | 17.19 | 92 |
| 19 | 05-Mar | 500.25 | 503.25 | 476.10 | 490.65 | 488.73 | -0.21 | 9,908.70 | 1,944,632 | 26.08 | 433,896 | 13.08 | 21.21 | 113 |
| 20 | 04-Mar | 450.55 | 500.00 | 446.05 | 491.70 | 488.60 | 7.30 | 9,929.90 | 6,834,943 | 91.67 | 728,080 | 21.95 | 35.57 | 189 |
| 21 | 02-Mar | 450.10 | 470.45 | 450.10 | 458.25 | 462.33 | -2.62 | 9,254.38 | 256,550 | 3.44 | 114,836 | 3.46 | 5.31 | 30 |
| 22 | 27-Feb | 464.10 | 472.00 | 460.20 | 470.60 | 468.23 | 2.02 | 9,503.79 | 473,110 | 6.35 | 188,514 | 5.68 | 8.83 | 49 |
| 23 | 26-Feb | 465.00 | 471.00 | 458.20 | 461.30 | 463.47 | -1.20 | 9,315.97 | 341,327 | 4.58 | 122,316 | 3.69 | 5.67 | 32 |
| 24 | 25-Feb | 460.90 | 468.05 | 458.20 | 466.90 | 462.78 | 2.18 | 9,429.07 | 234,404 | 3.14 | 98,647 | 2.97 | 4.57 | 26 |
| 25 | 24-Feb | 465.00 | 465.00 | 453.05 | 456.95 | 457.17 | -1.63 | 9,228.13 | 227,919 | 3.06 | 131,545 | 3.97 | 6.01 | 34 |
| 26 | 23-Feb | 461.90 | 465.95 | 453.85 | 464.50 | 460.48 | 1.77 | 9,380.60 | 278,968 | 3.74 | 139,428 | 4.20 | 6.42 | 36 |
| 27 | 20-Feb | 456.90 | 458.80 | 455.00 | 456.40 | 456.62 | -0.11 | 9,217.02 | 74,558 | 1.00 | 33,175 | 1.00 | 1.51 | 9 |
| 28 | 19-Feb | 469.95 | 469.95 | 455.00 | 456.90 | 461.30 | -2.32 | 9,227.12 | 154,449 | 2.07 | 87,089 | 2.63 | 4.02 | 23 |
| 29 | 18-Feb | 470.25 | 470.50 | 465.30 | 467.75 | 467.78 | -0.53 | 9,446.23 | 109,250 | 1.47 | 51,955 | 1.57 | 2.43 | 13 |
| 30 | 17-Feb | 466.05 | 471.45 | 461.00 | 470.25 | 467.94 | 1.37 | 9,496.72 | 273,788 | 3.67 | 112,402 | 3.39 | 5.26 | 29 |
| 31 | 16-Feb | 470.55 | 474.85 | 458.50 | 463.90 | 468.33 | -0.43 | 9,368.48 | 551,839 | 7.40 | 164,992 | 4.97 | 7.73 | 43 |
| 32 | 13-Feb | 459.00 | 470.45 | 454.50 | 465.90 | 464.18 | 1.18 | 9,408.87 | 433,218 | 5.81 | 225,697 | 6.80 | 10.48 | 59 |
| 33 | 12-Feb | 462.15 | 464.00 | 456.95 | 460.45 | 460.90 | -0.16 | 9,298.81 | 234,844 | 3.15 | 124,825 | 3.76 | 5.75 | 32 |
| 34 | 11-Feb | 462.70 | 463.30 | 453.00 | 461.20 | 457.60 | -1.24 | 9,313.95 | 632,864 | 8.49 | 272,381 | 8.21 | 12.46 | 71 |
| 35 | 10-Feb | 457.50 | 475.00 | 448.50 | 467.00 | 465.72 | 2.99 | 9,431.00 | 1,894,550 | 25.41 | 443,232 | 13.36 | 20.64 | 115 |
| 36 | 09-Feb | 445.05 | 458.00 | 443.85 | 453.45 | 453.03 | 1.89 | 9,157.44 | 389,255 | 5.22 | 215,904 | 6.51 | 9.78 | 56 |
| 37 | 06-Feb | 445.75 | 448.45 | 439.55 | 445.05 | 444.19 | -0.36 | 8,987.80 | 150,263 | 2.02 | 60,884 | 1.84 | 2.70 | 16 |
| 38 | 05-Feb | 441.65 | 448.00 | 436.80 | 446.65 | 443.07 | 1.13 | 9,020.12 | 169,383 | 2.27 | 106,758 | 3.22 | 4.73 | 29 |
| 39 | 04-Feb | 437.50 | 444.20 | 433.30 | 441.65 | 440.00 | 0.96 | 8,919.14 | 145,498 | 1.95 | 62,227 | 1.88 | 2.00 | 17 |
| 40 | 03-Feb | 431.00 | 442.90 | 427.10 | 437.45 | 434.80 | 4.13 | 8,834.32 | 281,193 | 3.77 | 140,160 | 4.22 | 6.09 | 38 |
| 41 | 02-Feb | 425.60 | 425.60 | 411.50 | 420.10 | 419.47 | -0.65 | 8,483.94 | 332,951 | 4.47 | 217,346 | 6.55 | 9.12 | 59 |
| 42 | 01-Feb | 417.50 | 439.90 | 417.50 | 422.85 | 429.76 | 0.59 | 8,539.47 | 535,934 | 7.19 | 234,353 | 7.06 | 10.07 | 63 |
| 43 | 30-Jan | 409.70 | 422.50 | 405.00 | 420.35 | 418.11 | 2.60 | 8,488.99 | 211,893 | 2.84 | 103,501 | 3.12 | 4.33 | 28 |
| 44 | 29-Jan | 409.40 | 413.65 | 404.00 | 409.70 | 407.38 | 0.07 | 8,273.91 | 231,678 | 3.11 | 111,599 | 3.36 | 4.55 | 30 |
| 45 | 28-Jan | 408.45 | 414.80 | 405.60 | 409.40 | 410.77 | 1.10 | 8,267.85 | 194,143 | 2.60 | 80,381 | 2.42 | 3.30 | 22 |
| 46 | 27-Jan | 414.60 | 421.90 | 400.20 | 404.95 | 409.04 | -1.95 | 8,177.98 | 451,982 | 6.06 | 216,113 | 6.51 | 8.84 | 58 |
| 47 | 23-Jan | 404.60 | 416.90 | 401.05 | 413.00 | 409.79 | 2.29 | 8,340.00 | 298,144 | 4.00 | 151,374 | 4.56 | 6.20 | 41 |
| 48 | 22-Jan | 398.85 | 409.60 | 398.85 | 403.75 | 404.30 | 1.50 | 8,153.75 | 163,531 | 2.19 | 74,737 | 2.25 | 3.02 | 20 |
| 49 | 21-Jan | 407.80 | 410.10 | 393.55 | 397.80 | 399.12 | -3.19 | 8,033.59 | 413,753 | 5.55 | 204,784 | 6.17 | 8.17 | 55 |
| 50 | 20-Jan | 417.50 | 418.95 | 407.05 | 410.90 | 413.10 | -1.06 | 8,298.14 | 187,472 | 2.51 | 95,739 | 2.89 | 3.95 | 26 |
| 51 | 19-Jan | 420.00 | 422.20 | 409.50 | 415.30 | 414.07 | -1.37 | 8,387.00 | 244,247 | 3.28 | 107,135 | 3.23 | 4.44 | 29 |
| 52 | 16-Jan | 425.25 | 426.55 | 416.55 | 421.05 | 420.70 | -0.99 | 8,503.12 | 164,824 | 2.21 | 88,426 | 2.67 | 3.72 | 24 |
| 53 | 14-Jan | 426.50 | 427.50 | 421.95 | 425.25 | 424.68 | -0.04 | 8,587.94 | 104,242 | 1.40 | 51,669 | 1.56 | 2.19 | 14 |
| 54 | 13-Jan | 419.15 | 426.60 | 417.05 | 425.40 | 422.77 | 1.97 | 8,590.97 | 155,533 | 2.09 | 64,349 | 1.94 | 2.72 | 17 |
| 55 | 12-Jan | 429.75 | 430.90 | 416.10 | 417.20 | 420.37 | -2.92 | 8,425.37 | 335,193 | 4.50 | 164,204 | 4.95 | 6.90 | 44 |
| 56 | 09-Jan | 430.00 | 432.65 | 421.20 | 429.75 | 426.38 | 0.76 | 8,678.82 | 204,147 | 2.74 | 62,688 | 1.89 | 2.67 | 17 |
| 57 | 08-Jan | 438.00 | 439.65 | 425.00 | 426.50 | 430.14 | -2.66 | 8,613.19 | 147,600 | 1.98 | 73,433 | 2.21 | 3.16 | 20 |
| 58 | 07-Jan | 435.75 | 439.00 | 433.30 | 438.15 | 435.95 | 0.55 | 8,848.46 | 128,269 | 1.72 | 58,901 | 1.78 | 2.57 | 16 |
| 59 | 06-Jan | 438.00 | 440.35 | 434.10 | 435.75 | 436.55 | -1.07 | 8,799.99 | 141,895 | 1.90 | 60,520 | 1.82 | 2.64 | 16 |
| 60 | 05-Jan | 439.05 | 442.90 | 437.00 | 440.45 | 439.72 | 0.43 | 8,894.91 | 144,495 | 1.94 | 84,002 | 2.53 | 3.69 | 23 |
| 61 | 02-Jan | 438.25 | 442.60 | 437.45 | 438.55 | 439.51 | 0.06 | 8,856.54 | 138,587 | 1.86 | 64,451 | 1.94 | 2.83 | 17 |
| 62 | 01-Jan | 445.00 | 445.65 | 437.00 | 438.30 | 439.12 | -1.37 | 8,851.49 | 111,969 | 1.50 | 48,669 | 1.47 | 2.14 | 13 |
| 63 | 31-Dec | 437.25 | 446.90 | 436.00 | 444.40 | 443.69 | 1.64 | 8,974.68 | 269,457 | 3.61 | 142,542 | 4.30 | 6.32 | 39 |
| 64 | 30-Dec | 432.95 | 438.95 | 431.20 | 437.25 | 435.02 | 1.10 | 8,830.28 | 258,722 | 3.47 | 114,253 | 3.44 | 4.97 | 31 |
| 65 | 29-Dec | 438.00 | 443.10 | 431.00 | 432.50 | 435.97 | -1.39 | 8,734.36 | 148,784 | 2.00 | 69,949 | 2.11 | 3.05 | 19 |
| 66 | 26-Dec | 441.00 | 441.70 | 437.20 | 438.60 | 439.34 | -0.39 | 8,857.55 | 101,179 | 1.36 | 56,753 | 1.71 | 2.49 | 15 |
| 67 | 24-Dec | 442.80 | 444.50 | 438.10 | 440.30 | 441.52 | -0.56 | 8,891.88 | 167,970 | 2.25 | 87,871 | 2.65 | 3.88 | 24 |
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