| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 4,444.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 3,000.3 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 12,539,700 | Low52 Date: 03-Mar-2025 | SHP: 58.7 / 0.28 / 0.0 / 41.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,929.95 / 3,000.3 | Month: 3,988.5 / 3,682.9 | Week: 3,800.0 / 3,665.0 | Day: 3,768.9 / 3,738.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,768.90 | 3,768.90 | 3,738.80 | 3,749.60 | 3,747.10 | -0.14 | 4,701.89 | 330 | 2.73 | 255 | 3.92 | 0.10 | 0 |
| 2 | 26-Aug | 3,738.30 | 3,768.60 | 3,736.10 | 3,754.70 | 3,749.79 | -0.02 | 4,708.28 | 496 | 4.10 | 391 | 6.02 | 0.15 | 1 |
| 3 | 25-Aug | 3,760.10 | 3,770.00 | 3,750.00 | 3,755.50 | 3,757.48 | 0.01 | 4,709.28 | 258 | 2.13 | 141 | 2.17 | 0.05 | 0 |
| 4 | 22-Aug | 3,752.30 | 3,799.20 | 3,750.00 | 3,755.20 | 3,755.20 | -0.21 | 4,708.91 | 246 | 2.03 | 121 | 1.86 | 0.05 | 0 |
| 5 | 21-Aug | 3,784.90 | 3,784.90 | 3,751.40 | 3,763.00 | 3,764.18 | 0.23 | 4,718.00 | 234 | 1.93 | 113 | 1.74 | 0.04 | 0 |
| 6 | 20-Aug | 3,753.30 | 3,799.90 | 3,750.00 | 3,754.20 | 3,753.25 | 0.03 | 4,707.65 | 624 | 5.16 | 490 | 7.54 | 0.18 | 1 |
| 7 | 19-Aug | 3,752.10 | 3,795.00 | 3,750.00 | 3,753.10 | 3,759.53 | 0.06 | 4,706.27 | 369 | 3.05 | 280 | 4.31 | 0.11 | 1 |
| 8 | 18-Aug | 3,777.00 | 3,777.00 | 3,750.00 | 3,750.90 | 3,752.59 | 0.02 | 4,703.52 | 533 | 4.40 | 465 | 7.15 | 0.17 | 1 |
| 9 | 14-Aug | 3,754.10 | 3,776.90 | 3,750.00 | 3,750.20 | 3,752.86 | 0.00 | 4,702.64 | 120 | 0.99 | 64 | 0.98 | 0.02 | 0 |
| 10 | 13-Aug | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.30 | 3,757.53 | -0.01 | 4,702.76 | 454 | 3.75 | 253 | 3.89 | 0.10 | 0 |
| 11 | 12-Aug | 3,752.80 | 3,787.50 | 3,750.00 | 3,750.70 | 3,755.58 | 0.00 | 4,703.27 | 308 | 2.55 | 208 | 3.20 | 0.08 | 0 |
| 12 | 11-Aug | 3,665.00 | 3,783.80 | 3,665.00 | 3,750.80 | 3,752.98 | -0.48 | 4,703.39 | 972 | 8.03 | 796 | 12.25 | 0.30 | 2 |
| 13 | 08-Aug | 3,760.00 | 3,785.00 | 3,750.50 | 3,768.90 | 3,765.58 | 0.43 | 4,726.09 | 158 | 1.31 | 110 | 1.69 | 0.04 | 0 |
| 14 | 07-Aug | 3,799.00 | 3,800.00 | 3,750.00 | 3,752.90 | 3,756.07 | 0.07 | 4,706.02 | 1,232 | 10.18 | 907 | 13.95 | 0.34 | 2 |
| 15 | 06-Aug | 3,709.00 | 3,798.00 | 3,709.00 | 3,750.30 | 3,754.93 | -0.04 | 4,702.76 | 561 | 4.64 | 359 | 5.52 | 0.13 | 1 |
| 16 | 05-Aug | 3,798.80 | 3,810.00 | 3,750.00 | 3,751.80 | 3,766.94 | -0.18 | 4,704.64 | 708 | 5.85 | 374 | 5.75 | 0.14 | 1 |
| 17 | 04-Aug | 3,851.00 | 3,851.00 | 3,750.00 | 3,758.60 | 3,772.95 | -1.12 | 4,713.17 | 732 | 6.05 | 591 | 9.09 | 0.22 | 1 |
| 18 | 01-Aug | 3,798.00 | 3,871.40 | 3,750.00 | 3,801.20 | 3,811.04 | 1.14 | 4,766.59 | 618 | 5.11 | 344 | 5.29 | 0.13 | 1 |
| 19 | 31-Jul | 3,768.00 | 3,797.40 | 3,750.00 | 3,758.20 | 3,755.25 | -0.26 | 4,712.67 | 324 | 2.68 | 236 | 3.63 | 0.09 | 0 |
| 20 | 30-Jul | 3,777.70 | 3,777.70 | 3,750.40 | 3,768.00 | 3,767.23 | 0.44 | 4,724.00 | 210 | 1.74 | 136 | 2.09 | 0.05 | 0 |
| 21 | 29-Jul | 3,763.20 | 3,794.90 | 3,750.00 | 3,751.40 | 3,763.41 | -0.31 | 4,704.14 | 297 | 2.45 | 180 | 2.77 | 0.07 | 0 |
| 22 | 28-Jul | 3,770.00 | 3,809.10 | 3,750.00 | 3,763.20 | 3,758.17 | -0.20 | 4,718.94 | 1,056 | 8.73 | 840 | 12.92 | 0.32 | 2 |
| 23 | 25-Jul | 3,750.20 | 3,794.00 | 3,750.00 | 3,770.80 | 3,754.79 | 0.55 | 4,728.47 | 801 | 6.62 | 695 | 10.69 | 0.26 | 1 |
| 24 | 24-Jul | 3,795.00 | 3,795.00 | 3,750.00 | 3,750.00 | 3,751.51 | 0.00 | 4,702.00 | 486 | 4.02 | 348 | 5.35 | 0.13 | 1 |
| 25 | 23-Jul | 3,780.70 | 3,794.50 | 3,750.00 | 3,750.00 | 3,751.53 | -0.15 | 4,702.00 | 1,854 | 15.32 | 1,699 | 26.14 | 0.64 | 3 |
| 26 | 22-Jul | 3,751.00 | 3,799.00 | 3,750.00 | 3,755.70 | 3,761.85 | 0.11 | 4,709.54 | 366 | 3.02 | 196 | 3.02 | 0.07 | 0 |
| 27 | 21-Jul | 3,752.20 | 3,799.90 | 3,750.00 | 3,751.40 | 3,765.75 | -0.86 | 4,704.14 | 452 | 3.74 | 273 | 4.20 | 0.10 | 1 |
| 28 | 18-Jul | 3,797.70 | 3,819.00 | 3,757.60 | 3,783.80 | 3,788.98 | -0.19 | 4,744.77 | 597 | 4.93 | 389 | 5.98 | 0.15 | 1 |
| 29 | 17-Jul | 3,750.10 | 3,799.80 | 3,750.10 | 3,791.00 | 3,783.51 | 1.04 | 4,753.00 | 835 | 6.90 | 603 | 9.28 | 0.23 | 1 |
| 30 | 16-Jul | 3,793.50 | 3,793.50 | 3,750.00 | 3,751.80 | 3,760.77 | 0.16 | 4,704.64 | 569 | 4.70 | 323 | 4.97 | 0.12 | 1 |
| 31 | 15-Jul | 3,799.50 | 3,800.00 | 3,682.90 | 3,745.80 | 3,763.16 | -0.12 | 4,697.12 | 1,269 | 10.49 | 733 | 11.28 | 0.28 | 1 |
| 32 | 14-Jul | 3,810.50 | 3,812.90 | 3,730.50 | 3,750.40 | 3,747.86 | -0.59 | 4,702.89 | 2,806 | 23.19 | 2,179 | 33.52 | 0.82 | 4 |
| 33 | 11-Jul | 3,741.10 | 3,825.50 | 3,741.10 | 3,772.80 | 3,781.95 | -0.07 | 4,730.98 | 1,096 | 9.06 | 606 | 9.32 | 0.23 | 1 |
| 34 | 10-Jul | 3,929.00 | 3,929.00 | 3,748.10 | 3,775.50 | 3,829.92 | -3.22 | 4,734.36 | 2,336 | 19.31 | 1,447 | 22.26 | 0.55 | 3 |
| 35 | 09-Jul | 3,912.20 | 3,931.10 | 3,900.00 | 3,901.10 | 3,907.99 | -0.19 | 4,891.86 | 511 | 4.22 | 241 | 3.71 | 0.09 | 0 |
| 36 | 08-Jul | 3,900.10 | 3,929.60 | 3,881.10 | 3,908.50 | 3,902.74 | 0.21 | 4,901.14 | 1,185 | 9.79 | 735 | 11.31 | 0.29 | 1 |
| 37 | 07-Jul | 3,899.60 | 3,942.40 | 3,876.40 | 3,900.20 | 3,902.74 | -0.01 | 4,890.73 | 1,994 | 16.48 | 1,427 | 21.95 | 0.56 | 3 |
| 38 | 04-Jul | 3,912.20 | 3,913.90 | 3,893.50 | 3,900.60 | 3,900.45 | -0.06 | 4,891.24 | 5,477 | 45.26 | 4,888 | 75.20 | 1.91 | 9 |
| 39 | 03-Jul | 3,963.00 | 3,963.10 | 3,875.00 | 3,903.10 | 3,904.14 | -0.32 | 4,894.37 | 1,573 | 13.00 | 1,170 | 18.00 | 0.46 | 2 |
| 40 | 02-Jul | 3,953.00 | 3,988.50 | 3,900.00 | 3,915.70 | 3,904.92 | 0.36 | 4,910.17 | 9,123 | 75.40 | 7,471 | 114.94 | 2.92 | 15 |
| 41 | 01-Jul | 3,948.00 | 3,948.00 | 3,900.10 | 3,901.60 | 3,910.98 | -0.15 | 4,892.49 | 1,096 | 9.06 | 471 | 7.25 | 0.18 | 1 |
| 42 | 30-Jun | 3,929.60 | 4,022.60 | 3,901.10 | 3,907.50 | 3,927.36 | -0.56 | 4,899.89 | 1,688 | 13.95 | 887 | 13.65 | 0.35 | 2 |
| 43 | 27-Jun | 3,930.00 | 3,952.50 | 3,910.10 | 3,929.60 | 3,928.94 | 0.62 | 4,927.60 | 445 | 3.68 | 223 | 3.43 | 0.09 | 0 |
| 44 | 26-Jun | 3,923.60 | 3,947.00 | 3,900.10 | 3,905.50 | 3,916.21 | 0.04 | 4,897.38 | 422 | 3.49 | 234 | 3.60 | 0.09 | 0 |
| 45 | 25-Jun | 3,949.00 | 3,949.00 | 3,900.00 | 3,904.00 | 3,908.62 | -0.19 | 4,895.00 | 1,661 | 13.73 | 1,254 | 19.29 | 0.49 | 2 |
| 46 | 24-Jun | 3,954.90 | 3,954.90 | 3,900.20 | 3,911.30 | 3,919.70 | 0.20 | 4,904.65 | 594 | 4.91 | 221 | 3.40 | 0.09 | 0 |
| 47 | 23-Jun | 3,903.60 | 3,940.10 | 3,900.00 | 3,903.50 | 3,909.15 | 0.00 | 4,894.87 | 1,277 | 10.55 | 591 | 9.09 | 0.23 | 1 |
| 48 | 20-Jun | 3,912.00 | 3,925.30 | 3,902.80 | 3,903.60 | 3,906.72 | 0.02 | 4,895.00 | 332 | 2.74 | 171 | 2.63 | 0.07 | 0 |
| 49 | 19-Jun | 3,944.00 | 3,956.40 | 3,900.00 | 3,902.80 | 3,912.65 | -0.06 | 4,893.99 | 904 | 7.47 | 367 | 5.65 | 0.14 | 1 |
| 50 | 18-Jun | 3,951.90 | 3,964.40 | 3,901.00 | 3,905.00 | 3,913.87 | -0.20 | 4,896.00 | 782 | 6.46 | 368 | 5.66 | 0.14 | 1 |
| 51 | 17-Jun | 3,949.90 | 3,969.90 | 3,902.00 | 3,912.80 | 3,923.78 | 0.29 | 4,906.53 | 650 | 5.37 | 306 | 4.71 | 0.12 | 1 |
| 52 | 16-Jun | 3,863.40 | 3,957.40 | 3,863.40 | 3,901.40 | 3,912.75 | -0.03 | 4,892.24 | 1,039 | 8.59 | 723 | 11.12 | 0.28 | 1 |
| 53 | 13-Jun | 3,889.90 | 3,964.50 | 3,889.90 | 3,902.40 | 3,913.28 | -0.27 | 4,893.49 | 1,647 | 13.61 | 791 | 12.17 | 0.31 | 2 |
| 54 | 12-Jun | 4,096.80 | 4,100.00 | 3,900.00 | 3,913.00 | 4,009.26 | -3.53 | 4,906.00 | 4,197 | 34.69 | 2,606 | 40.09 | 1.04 | 5 |
| 55 | 11-Jun | 4,141.50 | 4,141.50 | 4,016.10 | 4,056.20 | 4,054.55 | -0.77 | 5,086.35 | 9,022 | 74.56 | 7,655 | 117.77 | 3.10 | 15 |
| 56 | 10-Jun | 4,041.60 | 4,173.90 | 3,964.20 | 4,087.70 | 4,077.61 | 2.18 | 5,125.85 | 3,613 | 29.86 | 2,294 | 35.29 | 0.94 | 4 |
| 57 | 09-Jun | 3,989.80 | 4,056.00 | 3,966.50 | 4,000.30 | 4,004.65 | 1.42 | 5,016.26 | 10,093 | 83.41 | 7,585 | 116.69 | 3.04 | 15 |
| 58 | 06-Jun | 3,950.00 | 3,975.80 | 3,925.10 | 3,944.40 | 3,954.29 | 0.99 | 4,946.16 | 719 | 5.94 | 303 | 4.66 | 0.12 | 1 |
| 59 | 05-Jun | 3,954.40 | 4,000.00 | 3,900.00 | 3,905.60 | 3,910.17 | -0.25 | 4,897.51 | 5,420 | 44.79 | 4,269 | 65.68 | 1.67 | 8 |
| 60 | 04-Jun | 3,905.00 | 4,031.90 | 3,900.00 | 3,915.20 | 3,947.04 | -0.70 | 4,909.54 | 2,366 | 19.55 | 1,037 | 15.95 | 0.41 | 2 |
| 61 | 03-Jun | 4,104.00 | 4,132.50 | 3,900.00 | 3,942.90 | 3,989.85 | -2.66 | 4,944.28 | 1,541 | 12.74 | 938 | 14.43 | 0.37 | 2 |
| 62 | 02-Jun | 4,172.00 | 4,201.20 | 4,025.10 | 4,050.70 | 4,088.45 | -3.30 | 5,079.46 | 1,438 | 11.88 | 845 | 13.00 | 0.35 | 2 |
| 63 | 30-May | 4,254.40 | 4,289.60 | 4,140.00 | 4,189.10 | 4,236.34 | -1.62 | 5,253.01 | 505 | 4.17 | 272 | 4.18 | 0.12 | 1 |
| 64 | 29-May | 4,316.00 | 4,350.00 | 4,211.00 | 4,258.00 | 4,276.50 | 0.01 | 5,339.00 | 424 | 3.50 | 196 | 3.02 | 0.08 | 0 |
| 65 | 28-May | 4,262.70 | 4,350.00 | 4,191.90 | 4,257.60 | 4,263.24 | -0.15 | 5,338.90 | 980 | 8.10 | 563 | 8.66 | 0.24 | 1 |
| 66 | 27-May | 4,276.00 | 4,319.90 | 4,215.60 | 4,264.00 | 4,269.34 | -0.11 | 5,346.00 | 737 | 6.09 | 357 | 5.49 | 0.15 | 1 |
| 67 | 26-May | 4,307.80 | 4,345.90 | 4,252.10 | 4,268.90 | 4,293.48 | -0.90 | 5,353.07 | 616 | 5.09 | 345 | 5.31 | 0.15 | 1 |
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