| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 474.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 291.0 | Barrier: 348.0; Drift%: -10.06 |
| Basic Industry: Sugar | Total Equity: 80,939,303 | Low52 Date: 04-Mar-2025 | SHP: 74.91 / 0.97 / 0.05 / 23.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 389.0 / 291.0 | Month: 404.65 / 344.9 | Week: 380.25 / 328.9 | Day: 324.5 / 311.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 324.50 | 324.50 | 311.00 | 316.20 | 318.25 | -0.44 | 2,559.30 | 26,201 | 1.59 | 0 | 0.00 | 0.00 | 14 |
| 2 | 11-Nov | 329.55 | 329.55 | 315.00 | 317.60 | 319.14 | -1.75 | 2,570.63 | 18,143 | 1.10 | 0 | 0.00 | 0.00 | 9 |
| 3 | 10-Nov | 320.00 | 334.00 | 317.70 | 323.25 | 328.59 | 1.52 | 2,616.36 | 26,399 | 1.60 | 0 | 0.00 | 0.00 | 14 |
| 4 | 07-Nov | 326.00 | 326.60 | 313.00 | 318.40 | 318.54 | -3.15 | 2,577.11 | 37,851 | 2.29 | 0 | 0.00 | 0.00 | 20 |
| 5 | 06-Nov | 329.80 | 335.90 | 321.40 | 328.75 | 327.49 | -2.82 | 2,660.88 | 53,991 | 3.27 | 0 | 0.00 | 0.00 | 28 |
| 6 | 04-Nov | 334.95 | 345.00 | 330.90 | 338.30 | 339.48 | 2.55 | 2,738.18 | 45,008 | 2.73 | 0 | 0.00 | 0.00 | 23 |
| 7 | 03-Nov | 346.40 | 348.00 | 327.50 | 329.90 | 331.91 | -4.08 | 2,670.19 | 62,404 | 3.78 | 0 | 0.00 | 0.00 | 32 |
| 8 | 31-Oct | 346.20 | 349.00 | 328.90 | 343.95 | 343.30 | -0.65 | 2,783.91 | 16,970 | 1.03 | 0 | 0.00 | 0.00 | 9 |
| 9 | 30-Oct | 359.00 | 361.10 | 338.00 | 346.20 | 348.99 | -2.89 | 2,802.12 | 231,919 | 14.05 | 143,567 | 143,567.00 | 5.01 | 75 |
| 10 | 29-Oct | 363.00 | 367.80 | 353.00 | 356.50 | 359.51 | -1.72 | 2,885.49 | 139,410 | 8.44 | 89,494 | 89,494.00 | 3.22 | 47 |
| 11 | 28-Oct | 373.95 | 374.00 | 360.65 | 362.75 | 366.42 | -2.36 | 2,936.07 | 64,475 | 3.91 | 32,680 | 32,680.00 | 1.20 | 17 |
| 12 | 27-Oct | 357.00 | 380.25 | 355.80 | 371.50 | 368.76 | 4.68 | 3,006.90 | 381,318 | 23.10 | 182,264 | 182,264.00 | 6.72 | 95 |
| 13 | 24-Oct | 363.50 | 363.60 | 354.00 | 354.90 | 357.39 | -1.92 | 2,872.54 | 53,632 | 3.25 | 27,013 | 27,013.00 | 0.97 | 14 |
| 14 | 23-Oct | 359.10 | 366.80 | 355.90 | 361.85 | 360.62 | 0.81 | 2,928.79 | 153,811 | 9.32 | 84,008 | 84,008.00 | 3.03 | 44 |
| 15 | 21-Oct | 355.70 | 361.00 | 355.70 | 358.95 | 358.91 | 0.77 | 2,905.32 | 16,508 | 1.00 | 9,710 | 9,710.00 | 0.35 | 5 |
| 16 | 20-Oct | 360.00 | 360.00 | 354.00 | 356.20 | 356.60 | -0.07 | 2,883.06 | 60,937 | 3.69 | 27,641 | 27,641.00 | 0.99 | 14 |
| 17 | 17-Oct | 367.50 | 371.95 | 352.50 | 356.45 | 361.36 | -2.25 | 2,885.08 | 176,009 | 10.66 | 55,505 | 55,505.00 | 2.01 | 29 |
| 18 | 16-Oct | 380.00 | 381.20 | 362.85 | 364.65 | 370.15 | -3.47 | 2,951.45 | 80,038 | 4.85 | 49,163 | 49,163.00 | 1.82 | 26 |
| 19 | 15-Oct | 361.00 | 382.00 | 357.00 | 377.75 | 372.01 | 5.62 | 3,057.48 | 155,297 | 9.41 | 96,435 | 96,435.00 | 3.59 | 50 |
| 20 | 14-Oct | 362.00 | 365.65 | 356.00 | 357.65 | 359.25 | -1.87 | 2,894.79 | 32,649 | 1.98 | 17,054 | 17,054.00 | 0.61 | 9 |
| 21 | 13-Oct | 370.85 | 370.85 | 363.00 | 364.45 | 364.65 | -1.06 | 2,949.83 | 40,464 | 2.45 | 17,486 | 17,486.00 | 0.64 | 9 |
| 22 | 10-Oct | 371.40 | 372.90 | 367.50 | 368.35 | 369.47 | 0.10 | 2,981.40 | 29,243 | 1.77 | 19,086 | 19,086.00 | 0.71 | 10 |
| 23 | 09-Oct | 367.35 | 373.45 | 367.35 | 368.00 | 368.92 | -0.55 | 2,978.00 | 22,252 | 1.35 | 12,255 | 12,255.00 | 0.45 | 6 |
| 24 | 08-Oct | 367.80 | 375.00 | 364.30 | 370.05 | 370.52 | 0.64 | 2,995.16 | 70,478 | 4.27 | 27,778 | 27,778.00 | 1.03 | 14 |
| 25 | 07-Oct | 369.45 | 369.90 | 363.45 | 367.70 | 366.71 | 0.40 | 2,976.14 | 26,636 | 1.61 | 12,605 | 12,605.00 | 0.46 | 7 |
| 26 | 06-Oct | 367.90 | 370.15 | 363.60 | 366.25 | 366.75 | 0.37 | 2,964.40 | 58,438 | 3.54 | 15,190 | 15,190.00 | 0.56 | 8 |
| 27 | 03-Oct | 356.50 | 368.00 | 353.80 | 364.90 | 360.10 | 3.46 | 2,953.48 | 44,524 | 2.70 | 23,688 | 23,688.00 | 0.85 | 12 |
| 28 | 01-Oct | 350.50 | 361.00 | 346.25 | 352.70 | 350.05 | 0.93 | 2,854.73 | 48,261 | 2.92 | 23,071 | 23,071.00 | 0.81 | 12 |
| 29 | 30-Sep | 346.50 | 352.00 | 346.50 | 349.45 | 348.55 | 0.46 | 2,828.42 | 19,525 | 1.18 | 10,503 | 10,503.00 | 0.37 | 5 |
| 30 | 29-Sep | 347.25 | 352.30 | 345.35 | 347.85 | 348.49 | 0.17 | 2,815.47 | 40,711 | 2.47 | 20,705 | 20,705.00 | 0.72 | 11 |
| 31 | 26-Sep | 352.40 | 353.45 | 344.90 | 347.25 | 348.54 | -1.46 | 2,810.62 | 51,616 | 3.13 | 28,807 | 28,807.00 | 1.00 | 15 |
| 32 | 25-Sep | 360.00 | 363.10 | 350.00 | 352.40 | 356.70 | -3.03 | 2,852.30 | 70,170 | 4.25 | 37,032 | 37,032.00 | 1.32 | 19 |
| 33 | 24-Sep | 366.55 | 370.90 | 360.25 | 363.40 | 365.89 | -0.90 | 2,941.33 | 62,483 | 3.78 | 30,988 | 30,988.00 | 1.13 | 16 |
| 34 | 23-Sep | 372.00 | 372.25 | 366.00 | 366.70 | 368.78 | -1.31 | 2,968.04 | 28,347 | 1.72 | 14,788 | 14,788.00 | 0.55 | 8 |
| 35 | 22-Sep | 372.00 | 374.65 | 369.00 | 371.55 | 371.62 | -0.73 | 3,007.30 | 42,666 | 2.58 | 25,041 | 25,041.00 | 0.93 | 13 |
| 36 | 19-Sep | 374.15 | 375.75 | 370.80 | 374.30 | 372.87 | 0.24 | 3,029.56 | 25,755 | 1.56 | 14,738 | 14,738.00 | 0.55 | 8 |
| 37 | 18-Sep | 374.40 | 381.70 | 371.55 | 373.40 | 376.00 | 0.67 | 3,022.27 | 70,334 | 4.26 | 20,317 | 20,317.00 | 0.00 | 11 |
| 38 | 17-Sep | 368.65 | 374.50 | 368.65 | 370.90 | 371.72 | 0.62 | 3,002.04 | 66,601 | 4.03 | 25,357 | 25,357.00 | 0.94 | 13 |
| 39 | 16-Sep | 371.85 | 374.15 | 366.60 | 368.60 | 370.98 | -1.34 | 2,983.42 | 48,682 | 2.95 | 28,974 | 28,974.00 | 1.07 | 15 |
| 40 | 15-Sep | 374.65 | 374.90 | 370.40 | 373.60 | 373.34 | 0.71 | 3,023.89 | 39,906 | 2.42 | 15,304 | 15,304.00 | 0.57 | 8 |
| 41 | 12-Sep | 372.20 | 377.70 | 368.05 | 370.95 | 371.19 | -0.84 | 3,002.44 | 55,490 | 3.36 | 26,916 | 26,916.00 | 1.00 | 14 |
| 42 | 11-Sep | 375.50 | 380.85 | 372.35 | 374.10 | 376.09 | -1.07 | 3,027.94 | 39,927 | 2.42 | 24,318 | 24,318.00 | 0.91 | 13 |
| 43 | 10-Sep | 378.00 | 380.15 | 376.85 | 378.15 | 378.41 | 0.12 | 3,060.72 | 81,506 | 4.94 | 17,971 | 17,971.00 | 0.68 | 9 |
| 44 | 09-Sep | 380.00 | 380.25 | 375.75 | 377.70 | 377.67 | -0.20 | 3,057.08 | 44,709 | 2.71 | 19,552 | 19,552.00 | 0.74 | 10 |
| 45 | 08-Sep | 378.25 | 383.85 | 377.00 | 378.45 | 379.56 | -0.47 | 3,063.15 | 57,618 | 3.49 | 29,658 | 29,658.00 | 1.13 | 15 |
| 46 | 05-Sep | 380.00 | 382.50 | 377.30 | 380.25 | 379.70 | -0.12 | 3,077.72 | 32,941 | 2.00 | 13,145 | 13,145.00 | 0.50 | 7 |
| 47 | 04-Sep | 390.00 | 393.50 | 380.00 | 380.70 | 383.73 | -1.84 | 3,081.36 | 75,240 | 4.56 | 36,329 | 36,329.00 | 1.39 | 19 |
| 48 | 03-Sep | 382.00 | 389.00 | 381.75 | 387.85 | 385.73 | 2.73 | 3,139.23 | 129,519 | 7.85 | 53,146 | 53,146.00 | 2.05 | 28 |
| 49 | 02-Sep | 387.00 | 404.65 | 375.00 | 377.55 | 393.75 | 1.07 | 3,055.86 | 1,067,914 | 64.69 | 244,767 | 244,767.00 | 9.64 | 127 |
| 50 | 01-Sep | 372.00 | 377.00 | 372.00 | 373.55 | 373.83 | -0.44 | 3,023.49 | 43,683 | 2.65 | 21,453 | 21,453.00 | 0.80 | 11 |
| 51 | 29-Aug | 373.10 | 381.80 | 372.10 | 375.20 | 377.06 | -0.23 | 3,036.84 | 34,762 | 2.11 | 15,227 | 15,227.00 | 0.57 | 8 |
| 52 | 28-Aug | 369.00 | 379.50 | 366.80 | 376.05 | 374.90 | 1.27 | 3,043.72 | 60,157 | 3.64 | 24,586 | 24,586.00 | 0.92 | 13 |
| 53 | 26-Aug | 370.75 | 373.90 | 364.90 | 371.35 | 369.15 | -0.55 | 3,005.68 | 31,590 | 1.91 | 16,387 | 16,387.00 | 0.60 | 9 |
| 54 | 25-Aug | 379.70 | 384.10 | 370.00 | 373.40 | 377.75 | -2.11 | 3,022.27 | 73,569 | 4.46 | 43,005 | 43,005.00 | 1.62 | 22 |
| 55 | 22-Aug | 381.40 | 384.15 | 378.30 | 381.45 | 381.75 | 0.50 | 3,087.43 | 65,577 | 3.97 | 38,588 | 38,588.00 | 1.47 | 20 |
| 56 | 21-Aug | 375.00 | 382.45 | 373.00 | 379.55 | 377.78 | 3.31 | 3,072.05 | 119,491 | 7.24 | 58,512 | 58,512.00 | 2.21 | 30 |
| 57 | 20-Aug | 354.20 | 369.80 | 353.15 | 367.40 | 362.89 | 3.48 | 2,973.71 | 70,852 | 4.29 | 36,477 | 36,477.00 | 1.32 | 19 |
| 58 | 19-Aug | 351.10 | 356.85 | 349.20 | 355.05 | 352.94 | 0.81 | 2,873.75 | 48,252 | 2.92 | 25,950 | 25,950.00 | 0.92 | 13 |
| 59 | 18-Aug | 351.25 | 359.00 | 350.15 | 352.20 | 353.68 | 0.40 | 2,850.68 | 52,179 | 3.16 | 26,348 | 26,348.00 | 0.93 | 14 |
| 60 | 14-Aug | 350.20 | 352.00 | 346.85 | 350.80 | 349.63 | 0.11 | 2,839.35 | 22,437 | 1.36 | 13,622 | 13,622.00 | 0.48 | 7 |
| 61 | 13-Aug | 356.00 | 357.15 | 349.00 | 350.40 | 351.39 | -1.18 | 2,836.11 | 47,429 | 2.87 | 30,328 | 30,328.00 | 1.07 | 16 |
| 62 | 12-Aug | 360.00 | 362.10 | 353.90 | 354.60 | 356.97 | -1.07 | 2,870.11 | 27,665 | 1.68 | 16,409 | 16,409.00 | 0.59 | 9 |
| 63 | 11-Aug | 353.55 | 359.70 | 349.00 | 358.45 | 353.76 | 1.39 | 2,901.27 | 46,430 | 2.81 | 23,165 | 23,165.00 | 0.82 | 12 |
| 64 | 08-Aug | 351.35 | 358.80 | 348.00 | 353.55 | 353.69 | 1.03 | 2,861.61 | 67,737 | 4.10 | 26,163 | 26,163.00 | 0.93 | 13 |
| 65 | 07-Aug | 357.50 | 358.75 | 346.00 | 349.95 | 349.55 | -2.11 | 2,832.47 | 86,206 | 5.22 | 43,755 | 43,755.00 | 1.53 | 22 |
| 66 | 06-Aug | 362.50 | 365.45 | 354.70 | 357.50 | 359.07 | -3.01 | 2,893.58 | 125,988 | 7.63 | 63,014 | 63,014.00 | 2.26 | 32 |
| 67 | 05-Aug | 377.45 | 382.20 | 366.30 | 368.60 | 373.45 | -2.65 | 2,983.42 | 71,447 | 4.33 | 42,311 | 42,311.00 | 1.58 | 22 |
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