| 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: 3,604.2; Drift%: -0.16 |
| Basic Industry: Sugar | Total Equity: 12,539,700 | Low52 Date: 03-Mar-2025 | SHP: 58.7 / 0.27 / 0.0 / 41.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,929.95 / 3,000.3 | Month: 3,825.8 / 3,600.0 | Week: 3,621.1 / 3,516.1 | Day: 3,645.0 / 3,590.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,645.00 | 3,645.00 | 3,590.00 | 3,598.50 | 3,601.45 | -0.13 | 4,512.41 | 140 | 1.17 | 105 | 1.62 | 0.04 | 0 |
| 2 | 11-Nov | 3,654.20 | 3,654.20 | 3,599.00 | 3,603.20 | 3,610.02 | -1.39 | 4,518.30 | 487 | 4.06 | 362 | 5.57 | 0.13 | 1 |
| 3 | 10-Nov | 3,695.00 | 3,699.00 | 3,621.20 | 3,654.10 | 3,670.45 | 1.47 | 4,582.13 | 822 | 6.85 | 297 | 4.57 | 0.11 | 1 |
| 4 | 07-Nov | 3,600.10 | 3,615.80 | 3,600.00 | 3,601.10 | 3,601.19 | 0.03 | 4,515.67 | 201 | 1.68 | 184 | 2.83 | 0.07 | 0 |
| 5 | 06-Nov | 3,599.00 | 3,608.10 | 3,598.90 | 3,600.00 | 3,600.22 | 0.05 | 4,514.00 | 552 | 4.60 | 511 | 7.86 | 0.18 | 1 |
| 6 | 04-Nov | 3,600.00 | 3,604.20 | 3,570.10 | 3,598.20 | 3,597.52 | -0.05 | 4,512.03 | 555 | 4.63 | 473 | 7.28 | 0.17 | 1 |
| 7 | 03-Nov | 3,602.10 | 3,608.50 | 3,600.00 | 3,600.00 | 3,600.31 | -0.01 | 4,514.00 | 119 | 0.99 | 103 | 1.58 | 0.04 | 0 |
| 8 | 31-Oct | 3,607.10 | 3,610.00 | 3,580.40 | 3,600.40 | 3,598.06 | -0.01 | 4,514.79 | 544 | 4.53 | 401 | 6.17 | 0.14 | 1 |
| 9 | 30-Oct | 3,619.50 | 3,619.50 | 3,584.10 | 3,600.80 | 3,600.46 | -0.19 | 4,515.30 | 410 | 3.42 | 343 | 5.28 | 0.12 | 1 |
| 10 | 29-Oct | 3,618.70 | 3,618.90 | 3,601.00 | 3,607.50 | 3,605.84 | 0.10 | 4,523.70 | 289 | 2.41 | 254 | 3.91 | 0.09 | 0 |
| 11 | 28-Oct | 3,556.10 | 3,614.90 | 3,556.10 | 3,604.00 | 3,597.69 | -0.03 | 4,519.00 | 453 | 3.78 | 388 | 5.97 | 0.14 | 1 |
| 12 | 27-Oct | 3,516.10 | 3,621.10 | 3,516.10 | 3,605.20 | 3,600.42 | 2.98 | 4,520.81 | 2,216 | 18.47 | 1,809 | 27.83 | 0.65 | 4 |
| 13 | 24-Oct | 3,514.90 | 3,516.40 | 3,416.20 | 3,500.90 | 3,493.62 | 0.01 | 4,390.02 | 536 | 4.47 | 341 | 5.25 | 0.12 | 1 |
| 14 | 23-Oct | 3,400.00 | 3,518.00 | 3,400.00 | 3,500.60 | 3,487.40 | 3.43 | 4,389.65 | 1,143 | 9.53 | 801 | 12.32 | 0.28 | 2 |
| 15 | 21-Oct | 3,400.10 | 3,442.70 | 3,350.00 | 3,384.60 | 3,382.17 | -0.45 | 4,244.19 | 359 | 2.99 | 285 | 4.38 | 0.10 | 1 |
| 16 | 20-Oct | 3,400.10 | 3,419.50 | 3,385.00 | 3,400.00 | 3,400.80 | 0.00 | 4,263.00 | 603 | 5.03 | 535 | 8.23 | 0.18 | 1 |
| 17 | 17-Oct | 3,401.50 | 3,440.00 | 3,400.00 | 3,400.00 | 3,405.93 | 0.00 | 4,263.00 | 1,148 | 9.57 | 669 | 10.29 | 0.23 | 1 |
| 18 | 16-Oct | 3,434.10 | 3,434.10 | 3,400.00 | 3,400.00 | 3,400.95 | 0.00 | 4,263.00 | 844 | 7.03 | 559 | 8.60 | 0.19 | 1 |
| 19 | 15-Oct | 3,407.10 | 3,419.90 | 3,399.00 | 3,400.10 | 3,404.60 | -0.24 | 4,263.62 | 696 | 5.80 | 471 | 7.25 | 0.16 | 1 |
| 20 | 14-Oct | 3,400.00 | 3,425.10 | 3,400.00 | 3,408.20 | 3,407.13 | 0.14 | 4,273.78 | 681 | 5.68 | 502 | 7.72 | 0.17 | 1 |
| 21 | 13-Oct | 3,497.00 | 3,523.00 | 3,399.90 | 3,403.50 | 3,429.29 | -2.04 | 4,267.89 | 1,550 | 12.92 | 825 | 12.69 | 0.28 | 2 |
| 22 | 10-Oct | 3,298.10 | 3,500.00 | 3,260.00 | 3,474.20 | 3,408.79 | 6.25 | 4,356.54 | 4,114 | 34.28 | 1,780 | 27.38 | 0.61 | 3 |
| 23 | 09-Oct | 3,357.20 | 3,357.20 | 3,265.00 | 3,269.70 | 3,284.05 | -1.33 | 4,100.11 | 589 | 4.91 | 333 | 5.12 | 0.11 | 1 |
| 24 | 08-Oct | 3,336.40 | 3,350.00 | 3,295.00 | 3,313.70 | 3,314.12 | 0.31 | 4,155.28 | 1,886 | 15.72 | 1,105 | 17.00 | 0.37 | 2 |
| 25 | 07-Oct | 3,340.00 | 3,374.90 | 3,281.20 | 3,303.40 | 3,319.74 | -1.66 | 4,142.36 | 3,748 | 31.23 | 2,093 | 32.20 | 0.69 | 4 |
| 26 | 06-Oct | 3,431.80 | 3,431.80 | 3,105.20 | 3,359.20 | 3,269.57 | -5.06 | 4,212.34 | 31,678 | 263.98 | 14,890 | 229.08 | 4.87 | 29 |
| 27 | 03-Oct | 3,700.00 | 3,700.00 | 3,501.00 | 3,538.20 | 3,602.85 | -3.16 | 4,436.80 | 4,081 | 34.01 | 2,317 | 35.65 | 0.83 | 5 |
| 28 | 01-Oct | 3,669.10 | 3,696.00 | 3,650.00 | 3,653.50 | 3,663.92 | 0.06 | 4,581.38 | 181 | 1.51 | 109 | 1.68 | 0.04 | 0 |
| 29 | 30-Sep | 3,650.80 | 3,693.30 | 3,650.00 | 3,651.30 | 3,656.28 | 0.02 | 4,578.62 | 177 | 1.48 | 97 | 1.49 | 0.04 | 0 |
| 30 | 29-Sep | 3,650.50 | 3,680.00 | 3,600.00 | 3,650.50 | 3,636.88 | 0.01 | 4,577.62 | 2,889 | 24.08 | 2,636 | 40.55 | 0.96 | 5 |
| 31 | 26-Sep | 3,669.70 | 3,681.80 | 3,650.00 | 3,650.20 | 3,651.65 | -0.03 | 4,577.24 | 670 | 5.58 | 563 | 8.66 | 0.21 | 1 |
| 32 | 25-Sep | 3,665.50 | 3,675.00 | 3,615.50 | 3,651.40 | 3,650.09 | -0.32 | 4,578.75 | 458 | 3.82 | 252 | 3.88 | 0.09 | 0 |
| 33 | 24-Sep | 3,686.10 | 3,692.90 | 3,650.00 | 3,663.00 | 3,668.56 | -0.41 | 4,593.00 | 205 | 1.71 | 83 | 1.28 | 0.03 | 0 |
| 34 | 23-Sep | 3,713.80 | 3,713.80 | 3,655.20 | 3,678.10 | 3,680.10 | 0.03 | 4,612.23 | 153 | 1.28 | 79 | 1.22 | 0.03 | 0 |
| 35 | 22-Sep | 3,696.90 | 3,750.00 | 3,651.00 | 3,677.00 | 3,705.58 | 0.73 | 4,610.00 | 890 | 7.42 | 442 | 6.80 | 0.16 | 1 |
| 36 | 19-Sep | 3,677.90 | 3,689.80 | 3,650.00 | 3,650.20 | 3,651.45 | 0.00 | 4,577.24 | 817 | 6.81 | 536 | 8.25 | 0.20 | 1 |
| 37 | 18-Sep | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.10 | 3,651.21 | -0.46 | 4,577.12 | 2,300 | 19.17 | 1,903 | 29.28 | 0.69 | 4 |
| 38 | 17-Sep | 3,749.00 | 3,792.90 | 3,654.00 | 3,666.80 | 3,711.43 | -2.19 | 4,598.06 | 605 | 5.04 | 327 | 5.03 | 0.12 | 1 |
| 39 | 16-Sep | 3,798.00 | 3,808.70 | 3,729.00 | 3,749.00 | 3,766.76 | -0.30 | 4,701.00 | 743 | 6.19 | 411 | 6.32 | 0.15 | 1 |
| 40 | 15-Sep | 3,676.00 | 3,825.80 | 3,676.00 | 3,760.20 | 3,781.16 | 0.67 | 4,715.18 | 735 | 6.13 | 388 | 5.97 | 0.15 | 1 |
| 41 | 12-Sep | 3,712.50 | 3,820.00 | 3,671.70 | 3,735.10 | 3,762.13 | 0.61 | 4,683.70 | 620 | 5.17 | 354 | 5.45 | 0.13 | 1 |
| 42 | 11-Sep | 3,667.00 | 3,750.00 | 3,600.10 | 3,712.50 | 3,671.17 | 1.77 | 4,655.36 | 1,418 | 11.82 | 573 | 8.82 | 0.21 | 1 |
| 43 | 10-Sep | 3,640.40 | 3,669.30 | 3,640.10 | 3,647.90 | 3,651.39 | -0.05 | 4,574.36 | 383 | 3.19 | 286 | 4.40 | 0.10 | 1 |
| 44 | 09-Sep | 3,671.60 | 3,671.60 | 3,640.10 | 3,649.90 | 3,651.42 | 0.09 | 4,576.87 | 470 | 3.92 | 383 | 5.89 | 0.14 | 1 |
| 45 | 08-Sep | 3,651.00 | 3,691.80 | 3,628.20 | 3,646.60 | 3,652.86 | -0.15 | 4,572.73 | 657 | 5.48 | 417 | 6.42 | 0.15 | 1 |
| 46 | 05-Sep | 3,650.30 | 3,689.00 | 3,625.60 | 3,651.90 | 3,655.83 | 0.04 | 4,579.37 | 928 | 7.73 | 692 | 10.65 | 0.25 | 1 |
| 47 | 04-Sep | 3,708.80 | 3,708.80 | 3,650.00 | 3,650.60 | 3,655.44 | -0.70 | 4,577.74 | 2,588 | 21.57 | 2,279 | 35.06 | 0.83 | 4 |
| 48 | 03-Sep | 3,721.60 | 3,770.00 | 3,639.90 | 3,676.40 | 3,690.20 | -0.23 | 4,610.10 | 2,837 | 23.64 | 1,806 | 27.78 | 0.67 | 4 |
| 49 | 02-Sep | 3,633.00 | 3,824.00 | 3,633.00 | 3,684.80 | 3,722.03 | 1.34 | 4,620.63 | 3,305 | 27.54 | 1,270 | 19.54 | 0.47 | 2 |
| 50 | 01-Sep | 3,744.30 | 3,761.80 | 3,603.50 | 3,636.00 | 3,693.73 | -2.89 | 4,559.00 | 879 | 7.33 | 364 | 5.60 | 0.13 | 1 |
| 51 | 29-Aug | 3,749.60 | 3,760.00 | 3,730.00 | 3,744.30 | 3,749.07 | -0.14 | 4,695.24 | 209 | 1.74 | 119 | 1.83 | 0.04 | 0 |
| 52 | 28-Aug | 3,768.90 | 3,768.90 | 3,738.80 | 3,749.60 | 3,747.10 | -0.14 | 4,701.89 | 330 | 2.75 | 255 | 3.92 | 0.10 | 0 |
| 53 | 26-Aug | 3,738.30 | 3,768.60 | 3,736.10 | 3,754.70 | 3,749.79 | -0.02 | 4,708.28 | 496 | 4.13 | 391 | 6.02 | 0.15 | 1 |
| 54 | 25-Aug | 3,760.10 | 3,770.00 | 3,750.00 | 3,755.50 | 3,757.48 | 0.01 | 4,709.28 | 258 | 2.15 | 141 | 2.17 | 0.05 | 0 |
| 55 | 22-Aug | 3,752.30 | 3,799.20 | 3,750.00 | 3,755.20 | 3,755.20 | -0.21 | 4,708.91 | 246 | 2.05 | 121 | 1.86 | 0.05 | 0 |
| 56 | 21-Aug | 3,784.90 | 3,784.90 | 3,751.40 | 3,763.00 | 3,764.18 | 0.23 | 4,718.00 | 234 | 1.95 | 113 | 1.74 | 0.04 | 0 |
| 57 | 20-Aug | 3,753.30 | 3,799.90 | 3,750.00 | 3,754.20 | 3,753.25 | 0.03 | 4,707.65 | 624 | 5.20 | 490 | 7.54 | 0.18 | 1 |
| 58 | 19-Aug | 3,752.10 | 3,795.00 | 3,750.00 | 3,753.10 | 3,759.53 | 0.06 | 4,706.27 | 369 | 3.08 | 280 | 4.31 | 0.11 | 1 |
| 59 | 18-Aug | 3,777.00 | 3,777.00 | 3,750.00 | 3,750.90 | 3,752.59 | 0.02 | 4,703.52 | 533 | 4.44 | 465 | 7.15 | 0.17 | 1 |
| 60 | 14-Aug | 3,754.10 | 3,776.90 | 3,750.00 | 3,750.20 | 3,752.86 | 0.00 | 4,702.64 | 120 | 1.00 | 64 | 0.98 | 0.02 | 0 |
| 61 | 13-Aug | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.30 | 3,757.53 | -0.01 | 4,702.76 | 454 | 3.78 | 253 | 3.89 | 0.10 | 0 |
| 62 | 12-Aug | 3,752.80 | 3,787.50 | 3,750.00 | 3,750.70 | 3,755.58 | 0.00 | 4,703.27 | 308 | 2.57 | 208 | 3.20 | 0.08 | 0 |
| 63 | 11-Aug | 3,665.00 | 3,783.80 | 3,665.00 | 3,750.80 | 3,752.98 | -0.48 | 4,703.39 | 972 | 8.10 | 796 | 12.25 | 0.30 | 2 |
| 64 | 08-Aug | 3,760.00 | 3,785.00 | 3,750.50 | 3,768.90 | 3,765.58 | 0.43 | 4,726.09 | 158 | 1.32 | 110 | 1.69 | 0.04 | 0 |
| 65 | 07-Aug | 3,799.00 | 3,800.00 | 3,750.00 | 3,752.90 | 3,756.07 | 0.07 | 4,706.02 | 1,232 | 10.27 | 907 | 13.95 | 0.34 | 2 |
| 66 | 06-Aug | 3,709.00 | 3,798.00 | 3,709.00 | 3,750.30 | 3,754.93 | -0.04 | 4,702.76 | 561 | 4.68 | 359 | 5.52 | 0.13 | 1 |
| 67 | 05-Aug | 3,798.80 | 3,810.00 | 3,750.00 | 3,751.80 | 3,766.94 | -0.18 | 4,704.64 | 708 | 5.90 | 374 | 5.75 | 0.14 | 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