| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 3,993.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 2,189.2 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 12,539,700 | Low52 Date: 05-Jun-2024 | SHP: 58.7 / 0.27 / 0.0 / 41.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 3,929.95 / 3,000.3 | Month: 3,912.0 / 3,000.3 | Week: 3,912.0 / 3,600.0 | Day: 3,864.95 / 3,611.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 3,781.00 | 3,814.95 | 3,650.00 | 3,687.65 | 3,718.01 | -3.32 | 4,624.20 | 619 | 3.06 | 422 | 2.67 | 0.16 | 0.01 |
| 2 | 03-Apr | 3,611.00 | 3,864.95 | 3,611.00 | 3,814.20 | 3,788.64 | 2.90 | 4,782.89 | 1,769 | 8.76 | 1,098 | 6.95 | 0.42 | 0.02 |
| 3 | 02-Apr | 3,750.05 | 3,769.80 | 3,700.00 | 3,706.70 | 3,723.50 | -2.18 | 4,648.09 | 513 | 2.54 | 286 | 1.81 | 0.11 | 0.01 |
| 4 | 01-Apr | 3,634.85 | 3,841.40 | 3,581.55 | 3,789.20 | 3,747.20 | 4.25 | 4,751.54 | 641 | 3.17 | 280 | 1.77 | 0.10 | 0.01 |
| 5 | 28-Mar | 3,718.75 | 3,730.85 | 3,600.00 | 3,634.85 | 3,672.71 | -1.93 | 4,557.99 | 452 | 2.24 | 237 | 1.50 | 0.09 | 0.00 |
| 6 | 27-Mar | 3,832.95 | 3,849.50 | 3,680.30 | 3,706.20 | 3,774.77 | -2.97 | 4,647.46 | 602 | 2.98 | 324 | 2.05 | 0.12 | 0.01 |
| 7 | 26-Mar | 3,824.95 | 3,912.00 | 3,800.00 | 3,819.45 | 3,836.09 | 0.57 | 4,789.48 | 1,162 | 5.75 | 701 | 4.44 | 0.27 | 0.01 |
| 8 | 25-Mar | 3,790.00 | 3,899.00 | 3,767.95 | 3,797.90 | 3,832.00 | -1.09 | 4,762.45 | 2,267 | 11.22 | 1,434 | 9.08 | 0.00 | 0.03 |
| 9 | 24-Mar | 3,694.85 | 3,865.00 | 3,694.85 | 3,839.60 | 3,794.61 | 3.92 | 4,814.74 | 1,087 | 5.38 | 769 | 4.87 | 0.29 | 0.01 |
| 10 | 21-Mar | 3,631.45 | 3,725.00 | 3,631.45 | 3,694.80 | 3,690.95 | 1.69 | 4,633.17 | 364 | 1.80 | 231 | 1.46 | 0.09 | 0.00 |
| 11 | 20-Mar | 3,402.00 | 3,690.00 | 3,402.00 | 3,633.55 | 3,568.62 | 3.81 | 4,556.36 | 1,048 | 5.19 | 655 | 4.15 | 0.23 | 0.01 |
| 12 | 19-Mar | 3,384.00 | 3,501.00 | 3,362.00 | 3,500.10 | 3,459.60 | 4.36 | 4,389.02 | 1,595 | 7.90 | 1,167 | 7.39 | 0.40 | 0.02 |
| 13 | 18-Mar | 3,251.95 | 3,420.00 | 3,250.00 | 3,353.95 | 3,308.93 | 3.19 | 4,205.75 | 1,459 | 7.22 | 1,089 | 6.89 | 0.36 | 0.02 |
| 14 | 17-Mar | 3,201.00 | 3,296.20 | 3,201.00 | 3,250.30 | 3,253.77 | -0.05 | 4,075.78 | 868 | 4.30 | 656 | 4.15 | 0.21 | 0.01 |
| 15 | 13-Mar | 3,201.05 | 3,359.95 | 3,201.05 | 3,252.00 | 3,259.00 | -0.82 | 4,077.00 | 996 | 4.93 | 721 | 4.56 | 0.00 | 0.01 |
| 16 | 12-Mar | 3,311.95 | 3,340.40 | 3,255.00 | 3,278.80 | 3,303.74 | -0.52 | 4,111.52 | 264 | 1.31 | 193 | 1.22 | 0.06 | 0.00 |
| 17 | 11-Mar | 3,250.05 | 3,300.00 | 3,250.00 | 3,296.00 | 3,270.46 | 0.26 | 4,133.00 | 219 | 1.08 | 167 | 1.06 | 0.05 | 0.00 |
| 18 | 10-Mar | 3,211.00 | 3,355.00 | 3,211.00 | 3,287.60 | 3,300.03 | -0.71 | 4,122.55 | 508 | 2.51 | 416 | 2.63 | 0.14 | 0.01 |
| 19 | 07-Mar | 3,283.85 | 3,325.00 | 3,261.25 | 3,310.95 | 3,290.14 | 1.23 | 4,151.83 | 503 | 2.49 | 391 | 2.47 | 0.13 | 0.01 |
| 20 | 06-Mar | 3,310.05 | 3,311.00 | 3,249.85 | 3,270.75 | 3,263.24 | -0.70 | 4,101.42 | 849 | 4.20 | 674 | 4.27 | 0.22 | 0.01 |
| 21 | 05-Mar | 3,311.65 | 3,314.75 | 3,264.85 | 3,293.85 | 3,294.34 | 0.71 | 4,130.39 | 201 | 1.00 | 157 | 0.99 | 0.05 | 0.00 |
| 22 | 04-Mar | 3,262.35 | 3,340.50 | 3,250.00 | 3,270.65 | 3,306.16 | 0.01 | 4,101.30 | 619 | 3.06 | 311 | 1.97 | 0.10 | 0.01 |
| 23 | 03-Mar | 3,000.30 | 3,311.90 | 3,000.30 | 3,270.35 | 3,219.63 | 0.55 | 4,100.92 | 881 | 4.36 | 504 | 3.19 | 0.16 | 0.01 |
| 24 | 28-Feb | 3,519.00 | 3,519.00 | 3,250.00 | 3,252.30 | 3,353.71 | -7.09 | 4,078.29 | 956 | 4.73 | 516 | 3.27 | 0.17 | 0.01 |
| 25 | 27-Feb | 3,516.95 | 3,522.00 | 3,498.25 | 3,500.50 | 3,501.18 | -0.22 | 4,389.52 | 413 | 2.04 | 344 | 2.18 | 0.12 | 0.01 |
| 26 | 25-Feb | 3,425.05 | 3,528.95 | 3,425.05 | 3,508.30 | 3,503.78 | 0.22 | 4,399.30 | 387 | 1.92 | 290 | 1.84 | 0.10 | 0.01 |
| 27 | 24-Feb | 3,434.00 | 3,553.75 | 3,434.00 | 3,500.45 | 3,510.61 | 0.00 | 4,389.46 | 639 | 3.16 | 456 | 2.89 | 0.16 | 0.01 |
| 28 | 21-Feb | 3,522.65 | 3,522.65 | 3,498.05 | 3,500.40 | 3,501.16 | -0.02 | 4,389.40 | 985 | 4.88 | 924 | 5.85 | 0.32 | 0.02 |
| 29 | 20-Feb | 3,523.50 | 3,550.50 | 3,500.00 | 3,501.20 | 3,511.24 | -0.06 | 4,390.40 | 163 | 0.81 | 74 | 0.47 | 0.03 | 0.00 |
| 30 | 19-Feb | 3,541.00 | 3,600.00 | 3,499.95 | 3,503.25 | 3,524.70 | -2.39 | 4,392.97 | 1,128 | 5.58 | 876 | 5.54 | 0.31 | 0.02 |
| 31 | 18-Feb | 3,500.00 | 3,681.95 | 3,480.20 | 3,589.15 | 3,507.66 | 2.55 | 4,500.69 | 1,314 | 6.50 | 1,163 | 7.36 | 0.41 | 0.02 |
| 32 | 17-Feb | 3,500.15 | 3,532.60 | 3,471.70 | 3,500.05 | 3,500.14 | 0.02 | 4,388.96 | 1,218 | 6.03 | 1,004 | 6.35 | 0.35 | 0.02 |
| 33 | 14-Feb | 3,600.00 | 3,621.45 | 3,406.80 | 3,499.35 | 3,564.86 | -2.97 | 4,388.08 | 3,096 | 15.33 | 2,754 | 17.43 | 0.98 | 0.05 |
| 34 | 13-Feb | 3,627.00 | 3,627.00 | 3,600.00 | 3,606.55 | 3,603.67 | 0.16 | 4,522.51 | 173 | 0.86 | 113 | 0.72 | 0.04 | 0.00 |
| 35 | 12-Feb | 3,613.10 | 3,644.75 | 3,587.60 | 3,600.70 | 3,600.36 | 0.00 | 4,515.17 | 1,267 | 6.27 | 1,170 | 7.41 | 0.42 | 0.02 |
| 36 | 11-Feb | 3,545.00 | 3,648.20 | 3,545.00 | 3,600.80 | 3,600.51 | 0.03 | 4,515.30 | 1,882 | 9.32 | 1,663 | 10.53 | 0.60 | 0.03 |
| 37 | 10-Feb | 3,645.00 | 3,648.90 | 3,566.60 | 3,599.65 | 3,600.47 | 0.00 | 4,513.85 | 1,754 | 8.68 | 1,461 | 9.25 | 0.53 | 0.03 |
| 38 | 07-Feb | 3,530.00 | 3,647.95 | 3,530.00 | 3,599.70 | 3,600.79 | -0.17 | 4,513.92 | 1,056 | 5.23 | 889 | 5.63 | 0.32 | 0.02 |
| 39 | 06-Feb | 3,671.20 | 3,671.20 | 3,600.00 | 3,605.65 | 3,635.39 | -1.76 | 4,521.38 | 144 | 0.71 | 81 | 0.51 | 0.03 | 0.00 |
| 40 | 05-Feb | 3,675.00 | 3,743.90 | 3,648.25 | 3,670.10 | 3,689.05 | 0.14 | 4,602.20 | 248 | 1.23 | 160 | 1.01 | 0.06 | 0.00 |
| 41 | 04-Feb | 3,551.05 | 3,780.00 | 3,423.05 | 3,664.95 | 3,604.17 | 1.74 | 4,595.74 | 1,474 | 7.30 | 593 | 3.75 | 0.21 | 0.01 |
| 42 | 03-Feb | 3,624.85 | 3,676.80 | 3,600.00 | 3,602.40 | 3,619.62 | -1.02 | 4,517.30 | 854 | 4.23 | 587 | 3.72 | 0.21 | 0.01 |
| 43 | 01-Feb | 3,655.95 | 3,660.00 | 3,610.75 | 3,639.65 | 3,637.10 | 0.71 | 4,564.01 | 186 | 0.92 | 55 | 0.35 | 0.02 | 0.00 |
| 44 | 31-Jan | 3,603.25 | 3,684.00 | 3,600.00 | 3,613.90 | 3,634.61 | -0.01 | 4,531.72 | 272 | 1.35 | 130 | 0.82 | 0.05 | 0.00 |
| 45 | 30-Jan | 3,561.00 | 3,655.80 | 3,561.00 | 3,614.30 | 3,603.11 | 0.07 | 4,532.22 | 774 | 3.83 | 566 | 3.58 | 0.20 | 0.01 |
| 46 | 29-Jan | 3,407.00 | 3,677.00 | 3,407.00 | 3,611.60 | 3,580.86 | 6.02 | 4,528.84 | 2,385 | 11.81 | 1,907 | 12.07 | 0.68 | 0.04 |
| 47 | 28-Jan | 3,802.50 | 3,815.95 | 3,350.10 | 3,406.50 | 3,527.13 | -10.41 | 4,271.65 | 2,651 | 13.12 | 1,577 | 9.98 | 0.56 | 0.03 |
| 48 | 27-Jan | 3,800.00 | 3,929.95 | 3,800.00 | 3,802.50 | 3,805.26 | 0.05 | 4,768.22 | 5,126 | 25.38 | 4,385 | 27.75 | 1.67 | 0.09 |
| 49 | 24-Jan | 3,800.15 | 3,810.00 | 3,800.00 | 3,800.45 | 3,800.69 | -0.11 | 4,765.65 | 1,066 | 5.28 | 1,028 | 6.51 | 0.39 | 0.02 |
| 50 | 23-Jan | 3,801.00 | 3,824.10 | 3,800.00 | 3,804.60 | 3,802.99 | 0.01 | 4,770.85 | 533 | 2.64 | 343 | 2.17 | 0.13 | 0.01 |
| 51 | 22-Jan | 3,800.00 | 3,837.00 | 3,800.00 | 3,804.10 | 3,802.32 | 0.02 | 4,770.23 | 1,344 | 6.65 | 1,191 | 7.54 | 0.45 | 0.02 |
| 52 | 21-Jan | 3,790.00 | 3,825.00 | 3,750.00 | 3,803.40 | 3,798.78 | 1.29 | 4,769.35 | 2,001 | 9.91 | 1,510 | 9.56 | 0.57 | 0.03 |
| 53 | 20-Jan | 3,650.05 | 3,790.00 | 3,650.00 | 3,754.40 | 3,711.61 | 2.71 | 4,707.90 | 2,057 | 10.18 | 1,298 | 8.22 | 0.48 | 0.03 |
| 54 | 17-Jan | 3,672.00 | 3,723.45 | 3,650.00 | 3,652.55 | 3,666.52 | -0.52 | 4,580.19 | 930 | 4.60 | 536 | 3.39 | 0.20 | 0.01 |
| 55 | 16-Jan | 3,651.65 | 3,751.95 | 3,650.00 | 3,671.65 | 3,696.95 | 0.54 | 4,604.14 | 560 | 2.77 | 327 | 2.07 | 0.12 | 0.01 |
| 56 | 15-Jan | 3,685.00 | 3,685.00 | 3,650.00 | 3,651.65 | 3,654.32 | -0.20 | 4,579.06 | 630 | 3.12 | 508 | 3.22 | 0.19 | 0.01 |
| 57 | 14-Jan | 3,669.40 | 3,830.00 | 3,650.00 | 3,659.00 | 3,720.97 | 0.24 | 4,588.00 | 2,065 | 10.22 | 1,150 | 7.28 | 0.43 | 0.02 |
| 58 | 13-Jan | 3,575.00 | 3,669.95 | 3,575.00 | 3,650.20 | 3,649.99 | -0.08 | 4,577.24 | 1,115 | 5.52 | 996 | 6.30 | 0.36 | 0.02 |
| 59 | 10-Jan | 3,660.70 | 3,675.00 | 3,648.10 | 3,653.20 | 3,652.30 | 0.04 | 4,581.00 | 1,023 | 5.06 | 836 | 5.29 | 0.31 | 0.02 |
| 60 | 09-Jan | 3,670.50 | 3,682.50 | 3,650.00 | 3,651.75 | 3,653.86 | 0.01 | 4,579.18 | 426 | 2.11 | 362 | 2.29 | 0.13 | 0.01 |
| 61 | 08-Jan | 3,672.65 | 3,679.90 | 3,648.00 | 3,651.25 | 3,651.98 | -0.76 | 4,578.56 | 498 | 2.47 | 376 | 2.38 | 0.14 | 0.01 |
| 62 | 07-Jan | 3,650.00 | 3,700.00 | 3,650.00 | 3,678.95 | 3,668.87 | 0.74 | 4,613.29 | 257 | 1.27 | 118 | 0.75 | 0.04 | 0.00 |
| 63 | 06-Jan | 3,659.75 | 3,695.45 | 3,650.00 | 3,651.80 | 3,658.20 | -0.23 | 4,579.25 | 581 | 2.88 | 402 | 2.54 | 0.15 | 0.01 |
| 64 | 03-Jan | 3,694.95 | 3,724.90 | 3,650.00 | 3,660.35 | 3,677.73 | -0.46 | 4,589.97 | 518 | 2.56 | 270 | 1.71 | 0.10 | 0.01 |
| 65 | 02-Jan | 3,659.95 | 3,788.60 | 3,659.95 | 3,677.15 | 3,697.84 | 0.45 | 4,611.04 | 626 | 3.10 | 366 | 2.32 | 0.14 | 0.01 |
| 66 | 01-Jan | 3,677.55 | 3,699.00 | 3,650.00 | 3,660.70 | 3,674.94 | -0.27 | 4,590.41 | 138 | 0.68 | 53 | 0.34 | 0.02 | 0.00 |
| 67 | 31-Dec | 3,650.40 | 3,689.40 | 3,650.00 | 3,670.45 | 3,664.22 | 0.42 | 4,602.63 | 321 | 1.59 | 172 | 1.09 | 0.06 | 0.00 |
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