| 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: 587.75; Drift%: 4.6 |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 597.51 | Low52 Price: 419.05 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 201,902,371 | Low52 Date: 17-Feb-2025 | SHP: 42.87 / 12.01 / 27.13 / 18.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 560.0 / 419.05 | Month: 595.45 / 514.0 | Week: 600.5 / 582.5 | Day: 623.0 / 612.0 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 612.50 | 623.00 | 612.00 | 616.10 | 617.77 | 0.59 | 12,439.21 | 508,407 | 4.37 | 200,964 | 4.71 | 12.41 | 55 |
| 2 | 10-Jul | 601.50 | 618.00 | 601.50 | 612.50 | 613.35 | 1.83 | 12,366.52 | 1,070,676 | 9.20 | 450,273 | 10.55 | 27.62 | 124 |
| 3 | 09-Jul | 597.25 | 604.00 | 590.15 | 601.50 | 597.67 | 0.71 | 12,144.43 | 238,213 | 2.05 | 100,989 | 2.37 | 6.04 | 28 |
| 4 | 08-Jul | 603.00 | 611.00 | 594.80 | 597.25 | 600.26 | -0.92 | 12,058.62 | 306,631 | 2.64 | 111,664 | 2.62 | 6.70 | 31 |
| 5 | 07-Jul | 590.00 | 608.00 | 587.75 | 602.80 | 600.74 | 2.17 | 12,170.67 | 460,337 | 3.96 | 196,008 | 4.59 | 11.77 | 54 |
| 6 | 04-Jul | 588.25 | 600.50 | 584.70 | 590.00 | 590.60 | 0.30 | 11,912.00 | 283,438 | 2.44 | 178,854 | 4.19 | 10.56 | 49 |
| 7 | 03-Jul | 586.45 | 590.50 | 584.20 | 588.25 | 586.86 | 0.24 | 11,876.91 | 212,865 | 1.83 | 129,884 | 3.04 | 7.62 | 36 |
| 8 | 02-Jul | 586.20 | 592.90 | 582.50 | 586.85 | 587.49 | 0.15 | 11,848.64 | 310,713 | 2.67 | 169,362 | 3.97 | 9.95 | 47 |
| 9 | 01-Jul | 593.85 | 600.50 | 585.00 | 586.00 | 591.34 | -1.32 | 11,831.00 | 247,370 | 2.13 | 109,439 | 2.56 | 6.47 | 30 |
| 10 | 30-Jun | 592.05 | 594.90 | 587.80 | 593.85 | 591.24 | 0.64 | 11,989.97 | 171,088 | 1.47 | 96,085 | 2.25 | 5.68 | 26 |
| 11 | 27-Jun | 590.05 | 596.20 | 587.40 | 590.05 | 591.90 | 0.18 | 11,913.25 | 191,101 | 1.64 | 82,636 | 1.94 | 4.89 | 23 |
| 12 | 26-Jun | 599.30 | 601.70 | 586.00 | 589.00 | 590.08 | -1.38 | 11,892.00 | 193,350 | 1.66 | 88,112 | 2.06 | 5.20 | 24 |
| 13 | 25-Jun | 599.30 | 609.00 | 593.20 | 597.25 | 602.71 | 0.34 | 12,058.62 | 430,259 | 3.70 | 258,800 | 6.06 | 15.60 | 71 |
| 14 | 24-Jun | 596.00 | 605.00 | 587.85 | 595.20 | 594.19 | 0.79 | 12,017.23 | 225,049 | 1.93 | 117,237 | 2.75 | 6.97 | 32 |
| 15 | 23-Jun | 590.00 | 595.20 | 586.10 | 590.55 | 590.78 | -0.69 | 11,923.34 | 116,367 | 1.00 | 42,694 | 1.00 | 2.52 | 12 |
| 16 | 20-Jun | 588.00 | 597.80 | 584.80 | 594.65 | 592.38 | 0.93 | 12,006.12 | 149,309 | 1.28 | 72,794 | 1.70 | 4.31 | 20 |
| 17 | 19-Jun | 589.25 | 598.00 | 584.65 | 589.15 | 589.08 | -0.05 | 11,895.08 | 321,092 | 2.76 | 126,300 | 2.96 | 7.44 | 35 |
| 18 | 18-Jun | 608.00 | 614.00 | 587.00 | 589.45 | 597.39 | -2.87 | 11,901.14 | 241,858 | 2.08 | 108,286 | 2.54 | 6.47 | 30 |
| 19 | 17-Jun | 610.00 | 618.45 | 604.20 | 606.85 | 610.11 | -0.36 | 12,252.45 | 205,581 | 1.77 | 103,173 | 2.42 | 6.29 | 28 |
| 20 | 16-Jun | 610.00 | 612.90 | 596.65 | 609.05 | 606.03 | -0.20 | 12,296.86 | 187,643 | 1.61 | 95,963 | 2.25 | 5.82 | 26 |
| 21 | 13-Jun | 605.00 | 611.75 | 598.25 | 610.30 | 605.81 | -0.60 | 12,322.10 | 246,022 | 2.11 | 117,621 | 2.75 | 7.13 | 32 |
| 22 | 12-Jun | 621.90 | 626.20 | 608.50 | 614.00 | 616.53 | -1.16 | 12,396.00 | 305,351 | 2.62 | 140,283 | 3.29 | 8.65 | 39 |
| 23 | 11-Jun | 619.00 | 625.80 | 615.15 | 621.20 | 620.64 | 0.74 | 12,542.18 | 298,026 | 2.56 | 135,816 | 3.18 | 8.43 | 37 |
| 24 | 10-Jun | 618.50 | 621.50 | 613.05 | 616.65 | 617.27 | 0.08 | 12,450.31 | 253,325 | 2.18 | 89,162 | 2.09 | 5.50 | 25 |
| 25 | 09-Jun | 615.00 | 620.40 | 609.00 | 616.15 | 615.64 | 0.74 | 12,440.21 | 310,065 | 2.66 | 177,582 | 4.16 | 10.93 | 49 |
| 26 | 06-Jun | 610.00 | 619.00 | 606.00 | 611.65 | 612.54 | 1.18 | 12,349.36 | 657,918 | 5.65 | 286,518 | 6.71 | 17.55 | 79 |
| 27 | 05-Jun | 595.65 | 611.00 | 595.65 | 604.50 | 605.00 | 1.49 | 12,205.00 | 547,683 | 4.71 | 218,059 | 5.11 | 13.00 | 60 |
| 28 | 04-Jun | 594.00 | 597.95 | 576.15 | 595.65 | 590.40 | 0.24 | 12,026.31 | 488,569 | 4.20 | 244,673 | 5.73 | 14.45 | 67 |
| 29 | 03-Jun | 594.70 | 608.35 | 585.10 | 594.25 | 594.44 | 0.32 | 11,998.05 | 340,177 | 2.92 | 151,584 | 3.55 | 9.01 | 42 |
| 30 | 02-Jun | 590.30 | 596.00 | 581.10 | 592.35 | 590.70 | 0.35 | 11,959.69 | 340,653 | 2.93 | 144,789 | 3.39 | 8.55 | 40 |
| 31 | 30-May | 586.00 | 595.45 | 580.00 | 590.30 | 587.68 | 0.88 | 11,918.30 | 353,923 | 3.04 | 178,630 | 4.18 | 10.50 | 49 |
| 32 | 29-May | 583.50 | 589.00 | 578.00 | 585.15 | 583.32 | 0.99 | 11,814.32 | 629,180 | 5.41 | 278,045 | 6.51 | 16.22 | 77 |
| 33 | 28-May | 558.20 | 585.90 | 558.20 | 579.40 | 573.62 | 3.81 | 11,698.22 | 738,992 | 6.35 | 336,515 | 7.88 | 19.30 | 93 |
| 34 | 27-May | 566.30 | 566.30 | 551.50 | 558.15 | 556.94 | -1.44 | 11,269.18 | 351,125 | 3.02 | 179,410 | 4.20 | 9.99 | 49 |
| 35 | 26-May | 554.00 | 567.95 | 553.50 | 566.30 | 564.46 | 2.39 | 11,433.73 | 456,738 | 3.92 | 236,905 | 5.55 | 13.37 | 65 |
| 36 | 23-May | 558.30 | 558.30 | 547.50 | 553.10 | 551.38 | -0.27 | 11,167.22 | 273,948 | 2.35 | 146,315 | 3.43 | 8.07 | 40 |
| 37 | 22-May | 553.25 | 556.70 | 548.00 | 554.60 | 552.09 | 0.24 | 11,197.51 | 232,183 | 2.00 | 127,827 | 2.99 | 7.06 | 35 |
| 38 | 21-May | 548.00 | 558.40 | 544.95 | 553.25 | 550.58 | 0.55 | 11,170.25 | 284,982 | 2.45 | 115,496 | 2.71 | 6.36 | 32 |
| 39 | 20-May | 561.30 | 564.75 | 548.20 | 550.20 | 555.96 | -1.56 | 11,108.67 | 260,144 | 2.24 | 117,113 | 2.74 | 6.51 | 32 |
| 40 | 19-May | 558.70 | 573.25 | 550.10 | 558.90 | 563.44 | 0.04 | 11,284.32 | 875,937 | 7.53 | 247,742 | 5.80 | 13.96 | 66 |
| 41 | 16-May | 561.00 | 564.90 | 549.30 | 558.70 | 557.23 | -0.41 | 11,280.29 | 510,331 | 4.39 | 217,192 | 5.09 | 12.10 | 58 |
| 42 | 15-May | 563.20 | 572.00 | 558.00 | 561.00 | 564.74 | 0.36 | 11,326.00 | 737,926 | 6.34 | 393,283 | 9.21 | 22.21 | 105 |
| 43 | 14-May | 554.00 | 565.25 | 554.00 | 559.00 | 559.83 | 0.90 | 11,286.00 | 719,184 | 6.18 | 371,996 | 8.71 | 20.83 | 100 |
| 44 | 13-May | 555.60 | 561.70 | 549.90 | 554.00 | 555.48 | -0.77 | 11,185.00 | 206,249 | 1.77 | 75,773 | 1.77 | 4.21 | 20 |
| 45 | 12-May | 543.95 | 562.40 | 540.35 | 558.30 | 553.23 | 6.25 | 11,272.21 | 275,138 | 2.36 | 83,892 | 1.96 | 4.64 | 22 |
| 46 | 09-May | 522.00 | 548.90 | 514.00 | 525.45 | 529.08 | -2.69 | 10,608.96 | 707,614 | 6.08 | 303,991 | 7.12 | 16.08 | 81 |
| 47 | 08-May | 563.00 | 563.00 | 531.50 | 539.95 | 549.60 | -3.33 | 10,901.72 | 462,831 | 3.98 | 206,090 | 4.83 | 11.33 | 55 |
| 48 | 07-May | 549.95 | 570.00 | 546.45 | 558.55 | 559.81 | 0.85 | 11,277.26 | 491,932 | 4.23 | 227,780 | 5.34 | 12.75 | 61 |
| 49 | 06-May | 552.30 | 557.60 | 544.10 | 553.85 | 550.88 | 0.28 | 11,182.36 | 260,445 | 2.24 | 106,834 | 2.50 | 5.89 | 29 |
| 50 | 05-May | 547.60 | 557.55 | 543.30 | 552.30 | 551.05 | 0.85 | 11,151.07 | 321,099 | 2.76 | 157,578 | 3.69 | 8.68 | 42 |
| 51 | 02-May | 545.00 | 559.90 | 542.10 | 547.65 | 549.36 | -0.59 | 11,057.18 | 270,485 | 2.32 | 86,159 | 2.02 | 4.73 | 23 |
| 52 | 30-Apr | 565.80 | 566.90 | 547.10 | 550.90 | 555.50 | -2.63 | 11,122.80 | 300,780 | 2.58 | 147,341 | 3.45 | 8.18 | 39 |
| 53 | 29-Apr | 576.15 | 581.95 | 561.90 | 565.80 | 570.62 | -1.80 | 11,423.64 | 371,661 | 3.19 | 208,554 | 4.88 | 11.90 | 56 |
| 54 | 28-Apr | 572.00 | 578.80 | 562.40 | 576.15 | 574.12 | 0.73 | 11,632.61 | 247,972 | 2.13 | 89,109 | 2.09 | 5.12 | 24 |
| 55 | 25-Apr | 601.00 | 605.25 | 568.10 | 571.95 | 583.30 | -4.77 | 11,547.81 | 531,078 | 4.56 | 172,077 | 4.03 | 10.04 | 46 |
| 56 | 24-Apr | 585.00 | 603.90 | 583.00 | 600.60 | 597.34 | 1.84 | 12,126.26 | 668,872 | 5.75 | 245,638 | 5.75 | 14.67 | 66 |
| 57 | 23-Apr | 595.10 | 596.45 | 573.35 | 589.75 | 586.20 | -0.31 | 11,907.19 | 485,207 | 4.17 | 129,721 | 3.04 | 7.60 | 35 |
| 58 | 22-Apr | 571.50 | 595.10 | 570.60 | 591.60 | 585.35 | 4.51 | 11,944.54 | 1,312,676 | 11.28 | 655,696 | 15.36 | 38.38 | 176 |
| 59 | 21-Apr | 555.20 | 568.45 | 550.10 | 566.05 | 562.17 | 2.14 | 11,428.68 | 396,801 | 3.41 | 146,751 | 3.44 | 8.25 | 39 |
| 60 | 17-Apr | 564.15 | 564.50 | 552.20 | 554.20 | 557.89 | -1.88 | 11,189.43 | 189,478 | 1.63 | 78,075 | 1.83 | 4.36 | 21 |
| 61 | 16-Apr | 555.00 | 567.80 | 555.00 | 564.80 | 561.81 | 2.47 | 11,403.45 | 533,554 | 4.59 | 244,932 | 5.74 | 13.76 | 66 |
| 62 | 15-Apr | 538.30 | 555.20 | 531.25 | 551.20 | 544.99 | 4.02 | 11,128.86 | 613,031 | 5.27 | 208,083 | 4.87 | 11.34 | 56 |
| 63 | 11-Apr | 531.10 | 538.50 | 515.40 | 529.90 | 528.07 | 1.78 | 10,698.81 | 697,592 | 5.99 | 295,828 | 6.93 | 15.62 | 79 |
| 64 | 09-Apr | 525.00 | 529.70 | 511.55 | 520.65 | 520.17 | -1.20 | 10,512.05 | 397,712 | 3.42 | 212,184 | 4.97 | 11.04 | 57 |
| 65 | 08-Apr | 551.75 | 556.00 | 524.00 | 527.00 | 533.98 | -1.70 | 10,640.00 | 480,329 | 4.13 | 169,244 | 3.96 | 9.04 | 45 |
| 66 | 07-Apr | 529.75 | 543.00 | 510.90 | 536.10 | 526.88 | -2.87 | 10,823.99 | 316,163 | 2.72 | 111,003 | 2.60 | 5.85 | 30 |
| 67 | 04-Apr | 561.85 | 563.65 | 545.50 | 551.95 | 553.28 | -2.83 | 11,144.00 | 309,762 | 2.66 | 92,846 | 2.17 | 5.14 | 25 |
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