| 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: 3,600.0; Drift%: 2.48 |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 3,105.2 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 12,539,700 | Low52 Date: 06-Oct-2025 | SHP: 58.7 / 0.27 / 0.0 / 41.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,929.95 / 3,000.3 | Month: 3,650.0 / 3,568.3 | Week: 3,640.0 / 3,580.1 | Day: 3,711.0 / 3,605.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 3,656.00 | 3,711.00 | 3,605.20 | 3,691.70 | 3,681.00 | 1.13 | 4,629.28 | 263 | 5.16 | 204 | 7.85 | 0.00 | 0 |
| 2 | 01-Apr | 3,600.00 | 3,670.00 | 3,600.00 | 3,650.60 | 3,645.89 | 1.56 | 4,577.74 | 1,134 | 22.24 | 973 | 37.42 | 0.35 | 2 |
| 3 | 30-Mar | 3,600.00 | 3,623.50 | 3,578.10 | 3,594.70 | 3,605.85 | -0.10 | 4,507.65 | 729 | 14.29 | 532 | 20.46 | 0.19 | 1 |
| 4 | 27-Mar | 3,606.10 | 3,619.00 | 3,536.80 | 3,598.20 | 3,595.25 | -0.22 | 4,512.03 | 1,253 | 24.57 | 1,155 | 44.42 | 0.42 | 2 |
| 5 | 25-Mar | 3,615.20 | 3,623.50 | 3,600.00 | 3,606.10 | 3,608.52 | 0.07 | 4,521.94 | 468 | 9.18 | 269 | 10.35 | 0.10 | 1 |
| 6 | 24-Mar | 3,603.60 | 3,623.70 | 3,600.00 | 3,603.70 | 3,600.61 | 0.20 | 4,518.93 | 177 | 3.47 | 151 | 5.81 | 0.05 | 0 |
| 7 | 23-Mar | 3,609.50 | 3,650.10 | 3,552.10 | 3,596.60 | 3,602.87 | -0.17 | 4,510.03 | 878 | 17.22 | 704 | 27.08 | 0.25 | 1 |
| 8 | 20-Mar | 3,603.00 | 3,631.70 | 3,600.00 | 3,602.90 | 3,607.87 | 0.00 | 4,517.93 | 747 | 14.65 | 475 | 18.27 | 0.17 | 1 |
| 9 | 19-Mar | 3,602.90 | 3,611.90 | 3,556.00 | 3,603.00 | 3,595.03 | 0.04 | 4,518.00 | 483 | 9.47 | 308 | 11.85 | 0.11 | 1 |
| 10 | 18-Mar | 3,552.80 | 3,617.50 | 3,552.80 | 3,601.50 | 3,599.51 | -0.15 | 4,516.17 | 141 | 2.76 | 114 | 4.38 | 0.04 | 0 |
| 11 | 17-Mar | 3,634.00 | 3,634.00 | 3,600.00 | 3,606.80 | 3,606.90 | -0.03 | 4,522.82 | 73 | 1.43 | 43 | 1.65 | 0.02 | 0 |
| 12 | 16-Mar | 3,600.10 | 3,621.50 | 3,591.90 | 3,607.80 | 3,604.99 | 0.44 | 4,524.07 | 336 | 6.59 | 213 | 8.19 | 0.08 | 0 |
| 13 | 13-Mar | 3,600.10 | 3,648.90 | 3,551.50 | 3,591.90 | 3,603.87 | -0.23 | 4,504.13 | 872 | 17.10 | 614 | 23.62 | 0.22 | 1 |
| 14 | 12-Mar | 3,600.10 | 3,626.40 | 3,492.10 | 3,600.10 | 3,573.18 | -0.21 | 4,514.42 | 1,077 | 21.12 | 646 | 24.85 | 0.23 | 1 |
| 15 | 11-Mar | 3,606.20 | 3,635.50 | 3,582.30 | 3,607.70 | 3,606.40 | 0.05 | 4,523.95 | 336 | 6.59 | 292 | 11.23 | 0.11 | 1 |
| 16 | 10-Mar | 3,600.20 | 3,623.80 | 3,600.00 | 3,606.00 | 3,603.29 | 0.30 | 4,521.00 | 54 | 1.06 | 42 | 1.62 | 0.02 | 0 |
| 17 | 09-Mar | 3,600.00 | 3,648.40 | 3,517.60 | 3,595.30 | 3,597.55 | -0.17 | 4,508.40 | 779 | 15.27 | 583 | 22.42 | 0.21 | 1 |
| 18 | 06-Mar | 3,625.00 | 3,625.00 | 3,587.30 | 3,601.30 | 3,599.62 | 0.03 | 4,515.92 | 213 | 4.18 | 146 | 5.62 | 0.05 | 0 |
| 19 | 05-Mar | 3,598.00 | 3,630.80 | 3,591.10 | 3,600.10 | 3,604.84 | 0.01 | 4,514.42 | 459 | 9.00 | 332 | 12.77 | 0.12 | 1 |
| 20 | 04-Mar | 3,598.60 | 3,826.00 | 3,565.50 | 3,599.60 | 3,646.05 | -0.04 | 4,513.79 | 3,643 | 71.43 | 1,207 | 46.42 | 0.44 | 2 |
| 21 | 02-Mar | 3,457.00 | 3,605.40 | 3,457.00 | 3,601.20 | 3,599.12 | -0.12 | 4,515.80 | 216 | 4.24 | 139 | 5.35 | 0.05 | 0 |
| 22 | 27-Feb | 3,617.70 | 3,640.00 | 3,599.30 | 3,605.40 | 3,607.53 | -0.23 | 4,521.06 | 621 | 12.18 | 417 | 16.04 | 0.15 | 1 |
| 23 | 26-Feb | 3,608.90 | 3,617.10 | 3,599.20 | 3,613.60 | 3,602.37 | 0.41 | 4,531.35 | 342 | 6.71 | 264 | 10.15 | 0.10 | 1 |
| 24 | 25-Feb | 3,603.30 | 3,618.00 | 3,580.10 | 3,599.00 | 3,604.06 | -0.26 | 4,513.00 | 138 | 2.71 | 86 | 3.31 | 0.03 | 0 |
| 25 | 24-Feb | 3,602.70 | 3,621.00 | 3,590.30 | 3,608.40 | 3,600.70 | 0.16 | 4,524.83 | 683 | 13.39 | 604 | 23.23 | 0.22 | 1 |
| 26 | 23-Feb | 3,598.40 | 3,619.90 | 3,593.50 | 3,602.70 | 3,603.09 | 0.05 | 4,517.68 | 154 | 3.02 | 84 | 3.23 | 0.03 | 0 |
| 27 | 20-Feb | 3,600.10 | 3,622.40 | 3,599.20 | 3,601.00 | 3,602.48 | 0.04 | 4,515.00 | 176 | 3.45 | 117 | 4.50 | 0.04 | 0 |
| 28 | 19-Feb | 3,599.10 | 3,619.60 | 3,582.60 | 3,599.50 | 3,597.79 | -0.01 | 4,513.67 | 216 | 4.24 | 126 | 4.85 | 0.05 | 0 |
| 29 | 18-Feb | 3,585.70 | 3,633.00 | 3,582.90 | 3,599.80 | 3,600.96 | -0.11 | 4,514.04 | 519 | 10.18 | 312 | 12.00 | 0.11 | 1 |
| 30 | 17-Feb | 3,598.80 | 3,605.20 | 3,592.10 | 3,603.70 | 3,599.75 | 0.68 | 4,518.93 | 248 | 4.86 | 165 | 6.35 | 0.06 | 0 |
| 31 | 16-Feb | 3,598.00 | 3,609.90 | 3,550.00 | 3,579.50 | 3,594.07 | -0.05 | 4,488.59 | 758 | 14.86 | 514 | 19.77 | 0.18 | 1 |
| 32 | 13-Feb | 3,598.60 | 3,610.00 | 3,555.00 | 3,581.40 | 3,587.02 | -0.39 | 4,490.97 | 565 | 11.08 | 410 | 15.77 | 0.15 | 1 |
| 33 | 12-Feb | 3,603.30 | 3,610.50 | 3,591.00 | 3,595.60 | 3,600.44 | -0.16 | 4,508.77 | 170 | 3.33 | 94 | 3.62 | 0.03 | 0 |
| 34 | 11-Feb | 3,600.10 | 3,614.10 | 3,595.20 | 3,601.40 | 3,602.06 | 0.08 | 4,516.05 | 223 | 4.37 | 132 | 5.08 | 0.05 | 0 |
| 35 | 10-Feb | 3,611.50 | 3,628.80 | 3,560.00 | 3,598.50 | 3,600.31 | -0.18 | 4,512.41 | 676 | 13.25 | 415 | 15.96 | 0.15 | 1 |
| 36 | 09-Feb | 3,593.10 | 3,631.80 | 3,588.30 | 3,605.10 | 3,610.27 | 0.36 | 4,520.69 | 433 | 8.49 | 275 | 10.58 | 0.10 | 1 |
| 37 | 06-Feb | 3,627.50 | 3,849.00 | 3,541.10 | 3,592.30 | 3,701.57 | -0.21 | 4,504.64 | 5,967 | 117.00 | 1,154 | 44.38 | 0.43 | 2 |
| 38 | 05-Feb | 3,600.10 | 3,609.90 | 3,590.10 | 3,600.00 | 3,599.88 | -0.01 | 4,514.00 | 1,126 | 22.08 | 1,057 | 40.65 | 0.38 | 2 |
| 39 | 04-Feb | 3,624.30 | 3,624.30 | 3,585.60 | 3,600.50 | 3,599.72 | -0.44 | 4,514.92 | 658 | 12.90 | 410 | 15.77 | 0.15 | 1 |
| 40 | 03-Feb | 3,719.00 | 3,719.00 | 3,590.20 | 3,616.50 | 3,634.52 | 0.56 | 4,534.98 | 363 | 7.12 | 140 | 5.38 | 0.05 | 0 |
| 41 | 02-Feb | 3,565.60 | 3,606.00 | 3,565.60 | 3,596.40 | 3,595.82 | 0.43 | 4,509.78 | 282 | 5.53 | 147 | 5.65 | 0.05 | 0 |
| 42 | 01-Feb | 3,578.80 | 3,619.20 | 3,562.00 | 3,580.90 | 3,587.07 | -0.44 | 4,490.34 | 256 | 5.02 | 126 | 4.85 | 0.05 | 0 |
| 43 | 30-Jan | 3,510.00 | 3,615.00 | 3,510.00 | 3,596.80 | 3,573.37 | -0.07 | 4,510.28 | 855 | 16.76 | 498 | 19.15 | 0.18 | 1 |
| 44 | 29-Jan | 3,600.00 | 3,619.00 | 3,588.50 | 3,599.20 | 3,601.11 | 0.04 | 4,513.29 | 430 | 8.43 | 352 | 13.54 | 0.13 | 1 |
| 45 | 28-Jan | 3,612.80 | 3,612.80 | 3,582.50 | 3,597.90 | 3,600.43 | -0.09 | 4,511.66 | 333 | 6.53 | 271 | 10.42 | 0.10 | 1 |
| 46 | 27-Jan | 3,600.00 | 3,636.00 | 3,530.20 | 3,601.20 | 3,587.17 | 0.35 | 4,515.80 | 2,100 | 41.18 | 1,366 | 52.54 | 0.49 | 3 |
| 47 | 23-Jan | 3,607.60 | 3,619.40 | 3,510.00 | 3,588.60 | 3,580.42 | -0.21 | 4,500.00 | 1,675 | 32.84 | 980 | 37.69 | 0.35 | 2 |
| 48 | 22-Jan | 3,614.50 | 3,617.60 | 3,562.50 | 3,596.00 | 3,595.01 | 0.13 | 4,509.00 | 786 | 15.41 | 491 | 18.88 | 0.18 | 1 |
| 49 | 21-Jan | 3,527.00 | 3,641.90 | 3,527.00 | 3,591.40 | 3,596.99 | -0.23 | 4,503.51 | 1,669 | 32.73 | 1,065 | 40.96 | 0.38 | 2 |
| 50 | 20-Jan | 3,615.70 | 3,629.90 | 3,594.10 | 3,599.80 | 3,600.83 | -0.01 | 4,514.04 | 782 | 15.33 | 718 | 27.62 | 0.26 | 1 |
| 51 | 19-Jan | 3,590.00 | 3,640.00 | 3,566.00 | 3,600.20 | 3,602.73 | 0.26 | 4,514.54 | 668 | 13.10 | 450 | 17.31 | 0.16 | 1 |
| 52 | 16-Jan | 3,600.40 | 3,623.70 | 3,560.00 | 3,590.80 | 3,597.97 | -0.27 | 4,502.76 | 380 | 7.45 | 178 | 6.85 | 0.06 | 0 |
| 53 | 14-Jan | 3,609.60 | 3,609.60 | 3,592.10 | 3,600.50 | 3,600.60 | 0.00 | 4,514.92 | 83 | 1.63 | 49 | 1.88 | 0.02 | 0 |
| 54 | 13-Jan | 3,612.70 | 3,612.70 | 3,600.00 | 3,600.50 | 3,602.45 | 0.01 | 4,514.92 | 50 | 0.98 | 27 | 1.04 | 0.01 | 0 |
| 55 | 12-Jan | 3,601.00 | 3,619.80 | 3,598.50 | 3,600.20 | 3,601.04 | -0.03 | 4,514.54 | 455 | 8.92 | 290 | 11.15 | 0.10 | 1 |
| 56 | 09-Jan | 3,611.40 | 3,624.80 | 3,581.00 | 3,601.40 | 3,600.29 | 0.01 | 4,516.05 | 356 | 6.98 | 270 | 10.38 | 0.10 | 1 |
| 57 | 08-Jan | 3,604.10 | 3,636.40 | 3,586.70 | 3,601.10 | 3,606.58 | -0.07 | 4,515.67 | 342 | 6.71 | 233 | 8.96 | 0.08 | 0 |
| 58 | 07-Jan | 3,632.30 | 3,680.10 | 3,540.00 | 3,603.60 | 3,599.87 | -0.40 | 4,518.81 | 3,123 | 61.24 | 2,642 | 101.62 | 0.95 | 5 |
| 59 | 06-Jan | 3,633.00 | 3,659.80 | 3,610.00 | 3,618.20 | 3,629.63 | -1.26 | 4,537.11 | 63 | 1.24 | 25 | 0.96 | 0.01 | 0 |
| 60 | 05-Jan | 3,602.40 | 3,716.90 | 3,600.00 | 3,664.20 | 3,629.29 | 1.72 | 4,594.80 | 931 | 18.25 | 414 | 15.92 | 0.15 | 1 |
| 61 | 02-Jan | 3,624.60 | 3,650.00 | 3,600.00 | 3,602.40 | 3,615.68 | 0.05 | 4,517.30 | 400 | 7.84 | 256 | 9.85 | 0.09 | 0 |
| 62 | 01-Jan | 3,640.00 | 3,640.00 | 3,600.00 | 3,600.60 | 3,602.76 | 0.01 | 4,515.04 | 418 | 8.20 | 326 | 12.54 | 0.12 | 1 |
| 63 | 31-Dec | 3,639.00 | 3,639.00 | 3,600.00 | 3,600.20 | 3,600.48 | 0.01 | 4,514.54 | 1,619 | 31.75 | 1,532 | 58.92 | 0.55 | 3 |
| 64 | 30-Dec | 3,634.70 | 3,634.70 | 3,600.00 | 3,600.00 | 3,600.16 | -0.02 | 4,514.00 | 2,716 | 53.25 | 2,671 | 102.73 | 0.96 | 5 |
| 65 | 29-Dec | 3,601.00 | 3,628.00 | 3,600.00 | 3,600.80 | 3,602.60 | -0.17 | 4,515.30 | 194 | 3.80 | 124 | 4.77 | 0.04 | 0 |
| 66 | 26-Dec | 3,638.30 | 3,638.30 | 3,600.00 | 3,607.00 | 3,610.35 | -0.86 | 4,523.00 | 209 | 4.10 | 127 | 4.88 | 0.05 | 0 |
| 67 | 24-Dec | 3,623.70 | 3,639.00 | 3,601.80 | 3,638.40 | 3,630.90 | 1.02 | 4,562.44 | 131 | 2.57 | 100 | 3.85 | 0.04 | 0 |
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