| 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: 3,929.0; Drift%: -4.14 |
| Basic Industry: Sugar | Total Equity: 12,539,700 | Low52 Date: 03-Mar-2025 | SHP: 58.7 / 0.27 / 0.0 / 41.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,929.95 / 3,000.3 | Month: 4,444.0 / 3,880.1 | Week: 4,022.6 / 3,875.0 | Day: 3,825.5 / 3,741.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,741.10 | 3,825.50 | 3,741.10 | 3,772.80 | 3,781.95 | -0.07 | 4,730.98 | 1,096 | 5.19 | 606 | 5.72 | 0.23 | 1 |
| 2 | 10-Jul | 3,929.00 | 3,929.00 | 3,748.10 | 3,775.50 | 3,829.92 | -3.22 | 4,734.36 | 2,336 | 11.07 | 1,447 | 13.65 | 0.55 | 3 |
| 3 | 09-Jul | 3,912.20 | 3,931.10 | 3,900.00 | 3,901.10 | 3,907.99 | -0.19 | 4,891.86 | 511 | 2.42 | 241 | 2.27 | 0.09 | 0 |
| 4 | 08-Jul | 3,900.10 | 3,929.60 | 3,881.10 | 3,908.50 | 3,902.74 | 0.21 | 4,901.14 | 1,185 | 5.62 | 735 | 6.93 | 0.29 | 1 |
| 5 | 07-Jul | 3,899.60 | 3,942.40 | 3,876.40 | 3,900.20 | 3,902.74 | -0.01 | 4,890.73 | 1,994 | 9.45 | 1,427 | 13.46 | 0.56 | 3 |
| 6 | 04-Jul | 3,912.20 | 3,913.90 | 3,893.50 | 3,900.60 | 3,900.45 | -0.06 | 4,891.24 | 5,477 | 25.96 | 4,888 | 46.11 | 1.91 | 9 |
| 7 | 03-Jul | 3,963.00 | 3,963.10 | 3,875.00 | 3,903.10 | 3,904.14 | -0.32 | 4,894.37 | 1,573 | 7.45 | 1,170 | 11.04 | 0.46 | 2 |
| 8 | 02-Jul | 3,953.00 | 3,988.50 | 3,900.00 | 3,915.70 | 3,904.92 | 0.36 | 4,910.17 | 9,123 | 43.24 | 7,471 | 70.48 | 2.92 | 15 |
| 9 | 01-Jul | 3,948.00 | 3,948.00 | 3,900.10 | 3,901.60 | 3,910.98 | -0.15 | 4,892.49 | 1,096 | 5.19 | 471 | 4.44 | 0.18 | 1 |
| 10 | 30-Jun | 3,929.60 | 4,022.60 | 3,901.10 | 3,907.50 | 3,927.36 | -0.56 | 4,899.89 | 1,688 | 8.00 | 887 | 8.37 | 0.35 | 2 |
| 11 | 27-Jun | 3,930.00 | 3,952.50 | 3,910.10 | 3,929.60 | 3,928.94 | 0.62 | 4,927.60 | 445 | 2.11 | 223 | 2.10 | 0.09 | 0 |
| 12 | 26-Jun | 3,923.60 | 3,947.00 | 3,900.10 | 3,905.50 | 3,916.21 | 0.04 | 4,897.38 | 422 | 2.00 | 234 | 2.21 | 0.09 | 0 |
| 13 | 25-Jun | 3,949.00 | 3,949.00 | 3,900.00 | 3,904.00 | 3,908.62 | -0.19 | 4,895.00 | 1,661 | 7.87 | 1,254 | 11.83 | 0.49 | 2 |
| 14 | 24-Jun | 3,954.90 | 3,954.90 | 3,900.20 | 3,911.30 | 3,919.70 | 0.20 | 4,904.65 | 594 | 2.82 | 221 | 2.08 | 0.09 | 0 |
| 15 | 23-Jun | 3,903.60 | 3,940.10 | 3,900.00 | 3,903.50 | 3,909.15 | 0.00 | 4,894.87 | 1,277 | 6.05 | 591 | 5.58 | 0.23 | 1 |
| 16 | 20-Jun | 3,912.00 | 3,925.30 | 3,902.80 | 3,903.60 | 3,906.72 | 0.02 | 4,895.00 | 332 | 1.57 | 171 | 1.61 | 0.07 | 0 |
| 17 | 19-Jun | 3,944.00 | 3,956.40 | 3,900.00 | 3,902.80 | 3,912.65 | -0.06 | 4,893.99 | 904 | 4.28 | 367 | 3.46 | 0.14 | 1 |
| 18 | 18-Jun | 3,951.90 | 3,964.40 | 3,901.00 | 3,905.00 | 3,913.87 | -0.20 | 4,896.00 | 782 | 3.71 | 368 | 3.47 | 0.14 | 1 |
| 19 | 17-Jun | 3,949.90 | 3,969.90 | 3,902.00 | 3,912.80 | 3,923.78 | 0.29 | 4,906.53 | 650 | 3.08 | 306 | 2.89 | 0.12 | 1 |
| 20 | 16-Jun | 3,863.40 | 3,957.40 | 3,863.40 | 3,901.40 | 3,912.75 | -0.03 | 4,892.24 | 1,039 | 4.92 | 723 | 6.82 | 0.28 | 1 |
| 21 | 13-Jun | 3,889.90 | 3,964.50 | 3,889.90 | 3,902.40 | 3,913.28 | -0.27 | 4,893.49 | 1,647 | 7.81 | 791 | 7.46 | 0.31 | 2 |
| 22 | 12-Jun | 4,096.80 | 4,100.00 | 3,900.00 | 3,913.00 | 4,009.26 | -3.53 | 4,906.00 | 4,197 | 19.89 | 2,606 | 24.58 | 1.04 | 5 |
| 23 | 11-Jun | 4,141.50 | 4,141.50 | 4,016.10 | 4,056.20 | 4,054.55 | -0.77 | 5,086.35 | 9,022 | 42.76 | 7,655 | 72.22 | 3.10 | 15 |
| 24 | 10-Jun | 4,041.60 | 4,173.90 | 3,964.20 | 4,087.70 | 4,077.61 | 2.18 | 5,125.85 | 3,613 | 17.12 | 2,294 | 21.64 | 0.94 | 4 |
| 25 | 09-Jun | 3,989.80 | 4,056.00 | 3,966.50 | 4,000.30 | 4,004.65 | 1.42 | 5,016.26 | 10,093 | 47.83 | 7,585 | 71.56 | 3.04 | 15 |
| 26 | 06-Jun | 3,950.00 | 3,975.80 | 3,925.10 | 3,944.40 | 3,954.29 | 0.99 | 4,946.16 | 719 | 3.41 | 303 | 2.86 | 0.12 | 1 |
| 27 | 05-Jun | 3,954.40 | 4,000.00 | 3,900.00 | 3,905.60 | 3,910.17 | -0.25 | 4,897.51 | 5,420 | 25.69 | 4,269 | 40.27 | 1.67 | 8 |
| 28 | 04-Jun | 3,905.00 | 4,031.90 | 3,900.00 | 3,915.20 | 3,947.04 | -0.70 | 4,909.54 | 2,366 | 11.21 | 1,037 | 9.78 | 0.41 | 2 |
| 29 | 03-Jun | 4,104.00 | 4,132.50 | 3,900.00 | 3,942.90 | 3,989.85 | -2.66 | 4,944.28 | 1,541 | 7.30 | 938 | 8.85 | 0.37 | 2 |
| 30 | 02-Jun | 4,172.00 | 4,201.20 | 4,025.10 | 4,050.70 | 4,088.45 | -3.30 | 5,079.46 | 1,438 | 6.82 | 845 | 7.97 | 0.35 | 2 |
| 31 | 30-May | 4,254.40 | 4,289.60 | 4,140.00 | 4,189.10 | 4,236.34 | -1.62 | 5,253.01 | 505 | 2.39 | 272 | 2.57 | 0.12 | 1 |
| 32 | 29-May | 4,316.00 | 4,350.00 | 4,211.00 | 4,258.00 | 4,276.50 | 0.01 | 5,339.00 | 424 | 2.01 | 196 | 1.85 | 0.08 | 0 |
| 33 | 28-May | 4,262.70 | 4,350.00 | 4,191.90 | 4,257.60 | 4,263.24 | -0.15 | 5,338.90 | 980 | 4.64 | 563 | 5.31 | 0.24 | 1 |
| 34 | 27-May | 4,276.00 | 4,319.90 | 4,215.60 | 4,264.00 | 4,269.34 | -0.11 | 5,346.00 | 737 | 3.49 | 357 | 3.37 | 0.15 | 1 |
| 35 | 26-May | 4,307.80 | 4,345.90 | 4,252.10 | 4,268.90 | 4,293.48 | -0.90 | 5,353.07 | 616 | 2.92 | 345 | 3.25 | 0.15 | 1 |
| 36 | 23-May | 4,350.00 | 4,350.00 | 4,273.30 | 4,307.80 | 4,313.95 | -0.32 | 5,401.85 | 643 | 3.05 | 290 | 2.74 | 0.13 | 1 |
| 37 | 22-May | 4,259.30 | 4,347.00 | 4,246.10 | 4,321.70 | 4,302.84 | 0.72 | 5,419.28 | 629 | 2.98 | 403 | 3.80 | 0.17 | 1 |
| 38 | 21-May | 4,351.70 | 4,373.80 | 4,236.40 | 4,290.70 | 4,306.06 | -0.47 | 5,380.41 | 906 | 4.29 | 426 | 4.02 | 0.18 | 1 |
| 39 | 20-May | 4,356.00 | 4,390.00 | 4,275.20 | 4,310.80 | 4,337.37 | 0.27 | 5,405.61 | 1,265 | 6.00 | 632 | 5.96 | 0.27 | 1 |
| 40 | 19-May | 4,367.60 | 4,403.90 | 4,210.90 | 4,299.10 | 4,295.06 | -0.09 | 5,390.94 | 1,611 | 7.64 | 800 | 7.55 | 0.34 | 2 |
| 41 | 16-May | 4,292.00 | 4,444.00 | 4,251.00 | 4,303.10 | 4,349.57 | 0.24 | 5,395.96 | 2,306 | 10.93 | 966 | 9.11 | 0.42 | 2 |
| 42 | 15-May | 4,030.00 | 4,319.90 | 4,015.40 | 4,292.90 | 4,227.92 | 6.91 | 5,383.17 | 3,016 | 14.29 | 1,827 | 17.24 | 0.77 | 4 |
| 43 | 14-May | 4,100.00 | 4,143.90 | 3,971.00 | 4,015.40 | 4,050.13 | -1.98 | 5,035.19 | 2,231 | 10.57 | 1,167 | 11.01 | 0.47 | 2 |
| 44 | 13-May | 3,972.70 | 4,100.00 | 3,929.80 | 4,096.70 | 4,055.05 | 3.24 | 5,137.14 | 1,895 | 8.98 | 1,308 | 12.34 | 0.53 | 3 |
| 45 | 12-May | 3,906.10 | 4,025.00 | 3,900.00 | 3,968.00 | 3,943.86 | 1.54 | 4,975.00 | 1,612 | 7.64 | 846 | 7.98 | 0.33 | 2 |
| 46 | 09-May | 3,994.10 | 4,150.00 | 3,900.00 | 3,908.00 | 4,082.74 | -2.32 | 4,900.00 | 12,121 | 57.45 | 10,466 | 98.74 | 4.27 | 20 |
| 47 | 08-May | 3,907.40 | 4,064.50 | 3,907.40 | 4,000.70 | 4,001.34 | 2.39 | 5,016.76 | 1,304 | 6.18 | 1,019 | 9.61 | 0.41 | 2 |
| 48 | 07-May | 3,999.90 | 4,130.00 | 3,880.10 | 3,907.40 | 3,960.30 | -3.78 | 4,899.76 | 1,735 | 8.22 | 865 | 8.16 | 0.34 | 2 |
| 49 | 06-May | 4,153.90 | 4,159.70 | 4,001.30 | 4,060.80 | 4,083.70 | -2.06 | 5,092.12 | 1,478 | 7.00 | 864 | 8.15 | 0.35 | 2 |
| 50 | 05-May | 4,115.70 | 4,167.10 | 4,110.00 | 4,146.30 | 4,131.79 | 0.74 | 5,199.34 | 1,076 | 5.10 | 486 | 4.58 | 0.20 | 1 |
| 51 | 02-May | 4,159.90 | 4,400.00 | 4,100.00 | 4,115.70 | 4,221.86 | 0.19 | 5,160.96 | 4,758 | 22.55 | 1,498 | 14.13 | 0.63 | 3 |
| 52 | 30-Apr | 4,133.00 | 4,171.90 | 3,950.10 | 4,107.70 | 4,069.87 | -0.42 | 5,150.93 | 17,011 | 80.62 | 15,287 | 144.22 | 6.22 | 30 |
| 53 | 29-Apr | 4,120.60 | 4,250.00 | 4,118.20 | 4,125.20 | 4,160.86 | 0.57 | 5,172.88 | 1,164 | 5.52 | 630 | 5.94 | 0.26 | 1 |
| 54 | 28-Apr | 4,109.80 | 4,140.00 | 4,054.10 | 4,101.90 | 4,103.15 | -0.19 | 5,143.66 | 1,717 | 8.14 | 1,028 | 9.70 | 0.42 | 2 |
| 55 | 25-Apr | 4,175.00 | 4,209.10 | 4,024.80 | 4,109.80 | 4,123.89 | -0.63 | 5,153.57 | 3,798 | 18.00 | 1,798 | 16.96 | 0.74 | 3 |
| 56 | 24-Apr | 3,915.00 | 4,211.00 | 3,879.80 | 4,135.80 | 4,068.51 | 6.60 | 5,186.17 | 9,668 | 45.82 | 4,304 | 40.60 | 1.75 | 8 |
| 57 | 23-Apr | 3,848.40 | 3,897.00 | 3,816.10 | 3,879.80 | 3,871.67 | 2.02 | 4,865.15 | 1,535 | 7.27 | 798 | 7.53 | 0.31 | 2 |
| 58 | 22-Apr | 3,748.20 | 3,840.50 | 3,729.20 | 3,802.90 | 3,811.12 | 0.38 | 4,768.72 | 438 | 2.08 | 199 | 1.88 | 0.08 | 0 |
| 59 | 21-Apr | 3,701.30 | 3,889.60 | 3,700.00 | 3,788.60 | 3,743.74 | 1.23 | 4,750.79 | 1,877 | 8.90 | 997 | 9.41 | 0.37 | 2 |
| 60 | 17-Apr | 3,814.00 | 3,814.00 | 3,706.00 | 3,742.50 | 3,759.32 | -1.50 | 4,692.98 | 215 | 1.02 | 153 | 1.44 | 0.06 | 0 |
| 61 | 16-Apr | 3,900.00 | 3,900.00 | 3,775.00 | 3,799.50 | 3,811.75 | -1.39 | 4,764.46 | 700 | 3.32 | 515 | 4.86 | 0.20 | 1 |
| 62 | 15-Apr | 3,700.10 | 3,897.00 | 3,700.00 | 3,853.10 | 3,803.43 | 3.86 | 4,831.67 | 1,032 | 4.89 | 459 | 4.33 | 0.17 | 1 |
| 63 | 11-Apr | 3,760.00 | 3,760.00 | 3,700.00 | 3,709.90 | 3,717.46 | -0.46 | 4,652.10 | 378 | 1.79 | 189 | 1.78 | 0.07 | 0 |
| 64 | 09-Apr | 3,730.60 | 3,749.00 | 3,699.90 | 3,726.95 | 3,708.35 | -0.50 | 4,673.48 | 424 | 2.01 | 340 | 3.21 | 0.13 | 1 |
| 65 | 08-Apr | 3,755.30 | 3,799.00 | 3,720.00 | 3,745.60 | 3,762.97 | 1.03 | 4,696.87 | 210 | 1.00 | 105 | 0.99 | 0.04 | 0 |
| 66 | 07-Apr | 3,421.00 | 3,820.00 | 3,333.00 | 3,707.25 | 3,705.98 | 0.53 | 4,648.78 | 4,101 | 19.44 | 2,990 | 28.21 | 1.11 | 6 |
| 67 | 04-Apr | 3,781.00 | 3,814.95 | 3,650.00 | 3,687.65 | 3,718.01 | -3.32 | 4,624.20 | 619 | 2.93 | 422 | 3.98 | 0.16 | 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