| 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: 4,100.0; Drift%: 5.13 |
| 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 / 41.04 |
| 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: 4,444.0 / 3,900.0 | Day: 4,347.0 / 4,246.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.01 |
| 2 | 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 | 0.01 |
| 3 | 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 | 0.01 |
| 4 | 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 | 0.02 |
| 5 | 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 | 0.02 |
| 6 | 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 | 0.04 |
| 7 | 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 | 0.02 |
| 8 | 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 | 0.03 |
| 9 | 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 | 0.02 |
| 10 | 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 | 0.20 |
| 11 | 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 | 0.02 |
| 12 | 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 | 0.02 |
| 13 | 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 | 0.02 |
| 14 | 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 | 0.01 |
| 15 | 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 | 0.03 |
| 16 | 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 | 0.30 |
| 17 | 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 | 0.01 |
| 18 | 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 | 0.02 |
| 19 | 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 | 0.03 |
| 20 | 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 | 0.08 |
| 21 | 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 | 0.02 |
| 22 | 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 | 0.00 |
| 23 | 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 | 0.02 |
| 24 | 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 | 0.00 |
| 25 | 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 | 0.01 |
| 26 | 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 | 0.01 |
| 27 | 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 | 0.00 |
| 28 | 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 | 0.01 |
| 29 | 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 | 0.00 |
| 30 | 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 | 0.06 |
| 31 | 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 | 0.01 |
| 32 | 03-Apr | 3,611.00 | 3,864.95 | 3,611.00 | 3,814.20 | 3,788.64 | 2.90 | 4,782.89 | 1,769 | 8.38 | 1,098 | 10.36 | 0.42 | 0.02 |
| 33 | 02-Apr | 3,750.05 | 3,769.80 | 3,700.00 | 3,706.70 | 3,723.50 | -2.18 | 4,648.09 | 513 | 2.43 | 286 | 2.70 | 0.11 | 0.01 |
| 34 | 01-Apr | 3,634.85 | 3,841.40 | 3,581.55 | 3,789.20 | 3,747.20 | 4.25 | 4,751.54 | 641 | 3.04 | 280 | 2.64 | 0.10 | 0.01 |
| 35 | 28-Mar | 3,718.75 | 3,730.85 | 3,600.00 | 3,634.85 | 3,672.71 | -1.93 | 4,557.99 | 452 | 2.14 | 237 | 2.24 | 0.09 | 0.00 |
| 36 | 27-Mar | 3,832.95 | 3,849.50 | 3,680.30 | 3,706.20 | 3,774.77 | -2.97 | 4,647.46 | 602 | 2.85 | 324 | 3.06 | 0.12 | 0.01 |
| 37 | 26-Mar | 3,824.95 | 3,912.00 | 3,800.00 | 3,819.45 | 3,836.09 | 0.57 | 4,789.48 | 1,162 | 5.51 | 701 | 6.61 | 0.27 | 0.01 |
| 38 | 25-Mar | 3,790.00 | 3,899.00 | 3,767.95 | 3,797.90 | 3,832.00 | -1.09 | 4,762.45 | 2,267 | 10.74 | 1,434 | 13.53 | 0.00 | 0.03 |
| 39 | 24-Mar | 3,694.85 | 3,865.00 | 3,694.85 | 3,839.60 | 3,794.61 | 3.92 | 4,814.74 | 1,087 | 5.15 | 769 | 7.25 | 0.29 | 0.01 |
| 40 | 21-Mar | 3,631.45 | 3,725.00 | 3,631.45 | 3,694.80 | 3,690.95 | 1.69 | 4,633.17 | 364 | 1.73 | 231 | 2.18 | 0.09 | 0.00 |
| 41 | 20-Mar | 3,402.00 | 3,690.00 | 3,402.00 | 3,633.55 | 3,568.62 | 3.81 | 4,556.36 | 1,048 | 4.97 | 655 | 6.18 | 0.23 | 0.01 |
| 42 | 19-Mar | 3,384.00 | 3,501.00 | 3,362.00 | 3,500.10 | 3,459.60 | 4.36 | 4,389.02 | 1,595 | 7.56 | 1,167 | 11.01 | 0.40 | 0.02 |
| 43 | 18-Mar | 3,251.95 | 3,420.00 | 3,250.00 | 3,353.95 | 3,308.93 | 3.19 | 4,205.75 | 1,459 | 6.91 | 1,089 | 10.27 | 0.36 | 0.02 |
| 44 | 17-Mar | 3,201.00 | 3,296.20 | 3,201.00 | 3,250.30 | 3,253.77 | -0.05 | 4,075.78 | 868 | 4.11 | 656 | 6.19 | 0.21 | 0.01 |
| 45 | 13-Mar | 3,201.05 | 3,359.95 | 3,201.05 | 3,252.00 | 3,259.00 | -0.82 | 4,077.00 | 996 | 4.72 | 721 | 6.80 | 0.00 | 0.01 |
| 46 | 12-Mar | 3,311.95 | 3,340.40 | 3,255.00 | 3,278.80 | 3,303.74 | -0.52 | 4,111.52 | 264 | 1.25 | 193 | 1.82 | 0.06 | 0.00 |
| 47 | 11-Mar | 3,250.05 | 3,300.00 | 3,250.00 | 3,296.00 | 3,270.46 | 0.26 | 4,133.00 | 219 | 1.04 | 167 | 1.58 | 0.05 | 0.00 |
| 48 | 10-Mar | 3,211.00 | 3,355.00 | 3,211.00 | 3,287.60 | 3,300.03 | -0.71 | 4,122.55 | 508 | 2.41 | 416 | 3.92 | 0.14 | 0.01 |
| 49 | 07-Mar | 3,283.85 | 3,325.00 | 3,261.25 | 3,310.95 | 3,290.14 | 1.23 | 4,151.83 | 503 | 2.38 | 391 | 3.69 | 0.13 | 0.01 |
| 50 | 06-Mar | 3,310.05 | 3,311.00 | 3,249.85 | 3,270.75 | 3,263.24 | -0.70 | 4,101.42 | 849 | 4.02 | 674 | 6.36 | 0.22 | 0.01 |
| 51 | 05-Mar | 3,311.65 | 3,314.75 | 3,264.85 | 3,293.85 | 3,294.34 | 0.71 | 4,130.39 | 201 | 0.95 | 157 | 1.48 | 0.05 | 0.00 |
| 52 | 04-Mar | 3,262.35 | 3,340.50 | 3,250.00 | 3,270.65 | 3,306.16 | 0.01 | 4,101.30 | 619 | 2.93 | 311 | 2.93 | 0.10 | 0.01 |
| 53 | 03-Mar | 3,000.30 | 3,311.90 | 3,000.30 | 3,270.35 | 3,219.63 | 0.55 | 4,100.92 | 881 | 4.18 | 504 | 4.75 | 0.16 | 0.01 |
| 54 | 28-Feb | 3,519.00 | 3,519.00 | 3,250.00 | 3,252.30 | 3,353.71 | -7.09 | 4,078.29 | 956 | 4.53 | 516 | 4.87 | 0.17 | 0.01 |
| 55 | 27-Feb | 3,516.95 | 3,522.00 | 3,498.25 | 3,500.50 | 3,501.18 | -0.22 | 4,389.52 | 413 | 1.96 | 344 | 3.25 | 0.12 | 0.01 |
| 56 | 25-Feb | 3,425.05 | 3,528.95 | 3,425.05 | 3,508.30 | 3,503.78 | 0.22 | 4,399.30 | 387 | 1.83 | 290 | 2.74 | 0.10 | 0.01 |
| 57 | 24-Feb | 3,434.00 | 3,553.75 | 3,434.00 | 3,500.45 | 3,510.61 | 0.00 | 4,389.46 | 639 | 3.03 | 456 | 4.30 | 0.16 | 0.01 |
| 58 | 21-Feb | 3,522.65 | 3,522.65 | 3,498.05 | 3,500.40 | 3,501.16 | -0.02 | 4,389.40 | 985 | 4.67 | 924 | 8.72 | 0.32 | 0.02 |
| 59 | 20-Feb | 3,523.50 | 3,550.50 | 3,500.00 | 3,501.20 | 3,511.24 | -0.06 | 4,390.40 | 163 | 0.77 | 74 | 0.70 | 0.03 | 0.00 |
| 60 | 19-Feb | 3,541.00 | 3,600.00 | 3,499.95 | 3,503.25 | 3,524.70 | -2.39 | 4,392.97 | 1,128 | 5.35 | 876 | 8.26 | 0.31 | 0.02 |
| 61 | 18-Feb | 3,500.00 | 3,681.95 | 3,480.20 | 3,589.15 | 3,507.66 | 2.55 | 4,500.69 | 1,314 | 6.23 | 1,163 | 10.97 | 0.41 | 0.02 |
| 62 | 17-Feb | 3,500.15 | 3,532.60 | 3,471.70 | 3,500.05 | 3,500.14 | 0.02 | 4,388.96 | 1,218 | 5.77 | 1,004 | 9.47 | 0.35 | 0.02 |
| 63 | 14-Feb | 3,600.00 | 3,621.45 | 3,406.80 | 3,499.35 | 3,564.86 | -2.97 | 4,388.08 | 3,096 | 14.67 | 2,754 | 25.98 | 0.98 | 0.05 |
| 64 | 13-Feb | 3,627.00 | 3,627.00 | 3,600.00 | 3,606.55 | 3,603.67 | 0.16 | 4,522.51 | 173 | 0.82 | 113 | 1.07 | 0.04 | 0.00 |
| 65 | 12-Feb | 3,613.10 | 3,644.75 | 3,587.60 | 3,600.70 | 3,600.36 | 0.00 | 4,515.17 | 1,267 | 6.00 | 1,170 | 11.04 | 0.42 | 0.02 |
| 66 | 11-Feb | 3,545.00 | 3,648.20 | 3,545.00 | 3,600.80 | 3,600.51 | 0.03 | 4,515.30 | 1,882 | 8.92 | 1,663 | 15.69 | 0.60 | 0.03 |
| 67 | 10-Feb | 3,645.00 | 3,648.90 | 3,566.60 | 3,599.65 | 3,600.47 | 0.00 | 4,513.85 | 1,754 | 8.31 | 1,461 | 13.78 | 0.53 | 0.03 |
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