| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 464.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 14-May-2025 | Bumper: 360.5; Drift%: 2.59 |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 261.4 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 80,939,303 | Low52 Date: 21-Jan-2026 | SHP: 74.91 / 0.7 / 0.09 / 24.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 389.0 / 291.0 | Month: 313.8 / 278.6 | Week: 307.9 / 278.6 | Day: 383.8 / 360.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 381.00 | 383.80 | 360.10 | 370.10 | 368.68 | -3.48 | 2,995.56 | 2,449,640 | 111.60 | 221,955 | 18.26 | 8.18 | 114 |
| 2 | 01-Apr | 409.85 | 419.00 | 360.50 | 383.45 | 399.74 | -2.76 | 3,103.62 | 13,685,013 | 623.43 | 1,102,545 | 90.71 | 44.07 | 565 |
| 3 | 30-Mar | 342.65 | 404.85 | 342.00 | 394.35 | 389.66 | 14.16 | 3,191.84 | 31,062,375 | 1,415.08 | 1,334,404 | 109.78 | 52.00 | 684 |
| 4 | 27-Mar | 330.85 | 349.95 | 322.60 | 345.45 | 341.33 | 4.51 | 2,796.05 | 722,209 | 32.90 | 258,646 | 21.28 | 8.83 | 132 |
| 5 | 25-Mar | 311.00 | 335.00 | 308.55 | 330.55 | 326.40 | 7.15 | 2,675.45 | 281,122 | 12.81 | 121,106 | 9.96 | 3.95 | 62 |
| 6 | 24-Mar | 314.00 | 315.55 | 296.55 | 308.50 | 306.40 | 1.21 | 2,496.98 | 87,659 | 3.99 | 37,837 | 3.11 | 1.16 | 19 |
| 7 | 23-Mar | 315.00 | 320.55 | 303.00 | 304.80 | 309.90 | -4.93 | 2,467.03 | 182,293 | 8.30 | 91,081 | 7.49 | 2.82 | 47 |
| 8 | 20-Mar | 312.10 | 324.50 | 305.15 | 320.60 | 318.55 | 7.31 | 2,594.91 | 417,543 | 19.02 | 140,420 | 11.55 | 4.47 | 72 |
| 9 | 19-Mar | 298.70 | 309.10 | 295.20 | 298.75 | 301.96 | -0.57 | 2,418.06 | 93,641 | 4.27 | 35,110 | 2.89 | 1.06 | 18 |
| 10 | 18-Mar | 294.65 | 305.95 | 294.60 | 300.45 | 301.51 | 1.97 | 2,431.82 | 87,111 | 3.97 | 36,682 | 3.02 | 1.11 | 19 |
| 11 | 17-Mar | 296.90 | 313.95 | 293.00 | 294.65 | 301.73 | 0.86 | 2,384.88 | 191,090 | 8.71 | 48,656 | 4.00 | 1.47 | 25 |
| 12 | 16-Mar | 298.00 | 302.95 | 285.00 | 292.15 | 291.23 | -2.76 | 2,364.64 | 128,285 | 5.84 | 62,086 | 5.11 | 1.81 | 32 |
| 13 | 13-Mar | 309.00 | 313.75 | 294.05 | 300.45 | 305.79 | -3.35 | 2,431.82 | 131,687 | 6.00 | 61,068 | 5.02 | 1.87 | 31 |
| 14 | 12-Mar | 316.50 | 323.75 | 305.60 | 310.85 | 312.94 | -2.43 | 2,516.00 | 147,403 | 6.72 | 56,579 | 4.65 | 1.77 | 29 |
| 15 | 11-Mar | 313.95 | 325.95 | 313.40 | 318.60 | 320.29 | 1.48 | 2,578.73 | 102,636 | 4.68 | 41,014 | 3.37 | 1.31 | 21 |
| 16 | 10-Mar | 316.00 | 319.60 | 309.00 | 313.95 | 313.64 | -0.65 | 2,541.09 | 130,223 | 5.93 | 48,320 | 3.98 | 1.52 | 25 |
| 17 | 09-Mar | 308.55 | 330.00 | 302.00 | 316.00 | 320.60 | 2.41 | 2,557.00 | 367,766 | 16.75 | 97,993 | 8.06 | 3.14 | 50 |
| 18 | 06-Mar | 310.00 | 316.90 | 306.50 | 308.55 | 311.39 | -2.06 | 2,497.38 | 69,123 | 3.15 | 34,610 | 2.85 | 1.08 | 18 |
| 19 | 05-Mar | 324.00 | 325.60 | 310.00 | 315.05 | 316.14 | -2.10 | 2,549.99 | 87,784 | 4.00 | 36,909 | 3.04 | 1.17 | 19 |
| 20 | 04-Mar | 302.20 | 335.00 | 297.80 | 321.80 | 321.25 | 5.94 | 2,604.63 | 773,987 | 35.26 | 189,709 | 15.61 | 6.09 | 97 |
| 21 | 02-Mar | 287.25 | 305.00 | 287.25 | 303.75 | 299.39 | 0.56 | 2,458.53 | 177,775 | 8.10 | 76,172 | 6.27 | 2.28 | 39 |
| 22 | 27-Feb | 299.00 | 307.90 | 296.05 | 302.05 | 303.12 | 1.27 | 2,444.77 | 153,084 | 6.97 | 54,889 | 4.52 | 1.66 | 28 |
| 23 | 26-Feb | 286.10 | 301.00 | 280.00 | 298.25 | 293.69 | 5.82 | 2,414.01 | 111,558 | 5.08 | 40,167 | 3.30 | 1.18 | 21 |
| 24 | 25-Feb | 284.70 | 284.70 | 278.60 | 281.85 | 281.03 | -0.18 | 2,281.27 | 26,917 | 1.23 | 13,721 | 1.13 | 0.39 | 7 |
| 25 | 24-Feb | 288.95 | 288.95 | 280.20 | 282.35 | 281.95 | -0.07 | 2,285.32 | 28,142 | 1.28 | 14,742 | 1.21 | 0.42 | 8 |
| 26 | 23-Feb | 283.85 | 286.55 | 280.60 | 282.55 | 283.43 | -0.46 | 2,286.94 | 44,632 | 2.03 | 24,732 | 2.03 | 0.70 | 13 |
| 27 | 20-Feb | 285.00 | 285.95 | 279.85 | 283.85 | 281.94 | -0.35 | 2,297.46 | 44,000 | 2.00 | 21,547 | 1.77 | 0.61 | 11 |
| 28 | 19-Feb | 291.60 | 294.45 | 283.20 | 284.85 | 287.57 | -2.31 | 2,305.56 | 50,973 | 2.32 | 36,089 | 2.97 | 1.04 | 18 |
| 29 | 18-Feb | 294.05 | 297.30 | 290.10 | 291.60 | 292.24 | -1.47 | 2,360.19 | 32,734 | 1.49 | 18,030 | 1.48 | 0.53 | 9 |
| 30 | 17-Feb | 290.10 | 301.60 | 290.10 | 295.95 | 297.29 | 1.06 | 2,395.40 | 52,041 | 2.37 | 18,741 | 1.54 | 0.56 | 10 |
| 31 | 16-Feb | 296.60 | 297.25 | 291.20 | 292.85 | 293.59 | -1.10 | 2,370.31 | 28,608 | 1.30 | 15,645 | 1.29 | 0.46 | 8 |
| 32 | 13-Feb | 296.00 | 301.45 | 291.75 | 296.10 | 295.62 | -1.27 | 2,396.61 | 51,785 | 2.36 | 21,608 | 1.78 | 0.64 | 11 |
| 33 | 12-Feb | 299.30 | 302.95 | 298.35 | 299.90 | 300.32 | 0.20 | 2,427.37 | 49,716 | 2.26 | 24,951 | 2.05 | 0.75 | 13 |
| 34 | 11-Feb | 308.00 | 308.05 | 295.50 | 299.30 | 299.80 | -3.33 | 2,422.51 | 109,968 | 5.01 | 51,405 | 4.23 | 1.54 | 26 |
| 35 | 10-Feb | 306.80 | 311.95 | 303.80 | 309.60 | 308.91 | 1.91 | 2,505.88 | 108,075 | 4.92 | 64,274 | 5.29 | 1.99 | 33 |
| 36 | 09-Feb | 290.60 | 305.45 | 290.60 | 303.80 | 300.53 | 4.90 | 2,458.94 | 116,404 | 5.30 | 68,525 | 5.64 | 2.06 | 35 |
| 37 | 06-Feb | 291.00 | 298.00 | 282.90 | 289.60 | 290.56 | -0.02 | 2,344.00 | 123,007 | 5.60 | 33,778 | 2.78 | 0.98 | 17 |
| 38 | 05-Feb | 290.85 | 302.35 | 287.10 | 289.65 | 293.26 | -1.91 | 2,344.41 | 65,575 | 2.99 | 38,071 | 3.13 | 1.12 | 20 |
| 39 | 04-Feb | 284.00 | 297.00 | 282.00 | 295.30 | 291.47 | 4.88 | 2,390.14 | 75,418 | 3.44 | 41,089 | 3.38 | 1.20 | 21 |
| 40 | 03-Feb | 280.95 | 284.50 | 276.10 | 281.55 | 281.03 | 1.24 | 2,278.85 | 53,537 | 2.44 | 26,183 | 2.15 | 0.74 | 14 |
| 41 | 02-Feb | 270.05 | 280.45 | 270.00 | 278.10 | 273.75 | 1.46 | 2,250.92 | 33,786 | 1.54 | 18,450 | 1.52 | 0.51 | 10 |
| 42 | 01-Feb | 273.90 | 288.85 | 270.05 | 274.10 | 278.49 | -0.62 | 2,218.55 | 46,937 | 2.14 | 19,230 | 1.58 | 0.54 | 10 |
| 43 | 30-Jan | 270.50 | 291.15 | 270.00 | 275.80 | 281.48 | 0.82 | 2,232.31 | 119,762 | 5.46 | 31,782 | 2.61 | 0.89 | 16 |
| 44 | 29-Jan | 275.40 | 277.65 | 272.05 | 273.55 | 274.46 | -1.67 | 2,214.09 | 39,204 | 1.79 | 20,736 | 1.71 | 0.57 | 11 |
| 45 | 28-Jan | 270.60 | 282.50 | 270.60 | 278.20 | 277.09 | 1.77 | 2,251.73 | 42,617 | 1.94 | 15,842 | 1.30 | 0.44 | 8 |
| 46 | 27-Jan | 270.20 | 279.45 | 268.40 | 273.35 | 272.92 | -0.35 | 2,212.48 | 47,800 | 2.18 | 24,561 | 2.02 | 0.67 | 13 |
| 47 | 23-Jan | 281.05 | 283.00 | 270.30 | 274.30 | 275.73 | -2.80 | 2,220.17 | 52,893 | 2.41 | 27,818 | 2.29 | 0.77 | 14 |
| 48 | 22-Jan | 266.05 | 284.95 | 266.05 | 282.20 | 278.51 | 6.71 | 2,284.11 | 103,416 | 4.71 | 31,128 | 2.56 | 0.87 | 16 |
| 49 | 21-Jan | 267.00 | 271.70 | 261.40 | 264.45 | 265.76 | -1.62 | 2,140.44 | 71,334 | 3.25 | 24,878 | 2.05 | 0.66 | 13 |
| 50 | 20-Jan | 274.10 | 276.85 | 268.05 | 268.80 | 271.95 | -2.61 | 2,175.65 | 45,867 | 2.09 | 23,492 | 1.93 | 0.64 | 12 |
| 51 | 19-Jan | 277.05 | 278.40 | 274.45 | 276.00 | 275.89 | -0.97 | 2,233.00 | 32,429 | 1.48 | 19,307 | 1.59 | 0.53 | 10 |
| 52 | 16-Jan | 283.95 | 284.40 | 276.35 | 278.70 | 280.08 | -1.29 | 2,255.78 | 34,461 | 1.57 | 19,522 | 1.61 | 0.55 | 10 |
| 53 | 14-Jan | 277.50 | 284.80 | 276.00 | 282.35 | 280.93 | 1.27 | 2,285.32 | 43,700 | 1.99 | 19,554 | 1.61 | 0.55 | 10 |
| 54 | 13-Jan | 278.00 | 283.35 | 277.80 | 278.80 | 280.03 | -1.24 | 2,256.59 | 21,950 | 1.00 | 12,154 | 1.00 | 0.34 | 6 |
| 55 | 12-Jan | 281.00 | 283.10 | 275.45 | 282.30 | 279.01 | -0.32 | 2,284.92 | 62,237 | 2.84 | 26,353 | 2.17 | 0.74 | 14 |
| 56 | 09-Jan | 285.00 | 287.70 | 281.05 | 283.20 | 283.44 | -1.48 | 2,292.20 | 42,516 | 1.94 | 22,014 | 1.81 | 0.62 | 11 |
| 57 | 08-Jan | 287.60 | 290.60 | 285.00 | 287.45 | 287.39 | -0.90 | 2,326.60 | 34,273 | 1.56 | 19,329 | 1.59 | 0.56 | 10 |
| 58 | 07-Jan | 286.00 | 293.35 | 286.00 | 290.05 | 289.71 | 0.85 | 2,347.64 | 58,801 | 2.68 | 27,197 | 2.24 | 0.79 | 14 |
| 59 | 06-Jan | 291.95 | 293.60 | 286.95 | 287.60 | 289.58 | -1.49 | 2,327.81 | 54,844 | 2.50 | 29,648 | 2.44 | 0.86 | 15 |
| 60 | 05-Jan | 296.20 | 296.65 | 288.00 | 291.95 | 292.71 | -1.83 | 2,363.02 | 92,640 | 4.22 | 66,025 | 5.43 | 1.93 | 34 |
| 61 | 02-Jan | 294.10 | 299.95 | 294.10 | 297.40 | 297.52 | 0.44 | 2,407.13 | 42,631 | 1.94 | 24,605 | 2.02 | 0.73 | 13 |
| 62 | 01-Jan | 301.65 | 301.65 | 295.25 | 296.10 | 297.18 | -1.28 | 2,396.61 | 22,995 | 1.05 | 14,139 | 1.16 | 0.42 | 7 |
| 63 | 31-Dec | 295.50 | 301.40 | 293.45 | 299.95 | 298.75 | 2.04 | 2,427.77 | 53,146 | 2.42 | 29,990 | 2.47 | 0.90 | 16 |
| 64 | 30-Dec | 293.50 | 296.20 | 293.00 | 293.95 | 294.40 | -0.68 | 2,379.21 | 36,718 | 1.67 | 27,873 | 2.29 | 0.82 | 14 |
| 65 | 29-Dec | 298.95 | 302.50 | 292.10 | 295.95 | 297.33 | -1.19 | 2,395.40 | 46,097 | 2.10 | 27,952 | 2.30 | 0.83 | 14 |
| 66 | 26-Dec | 298.80 | 303.10 | 297.60 | 299.50 | 300.16 | 0.23 | 2,424.13 | 50,919 | 2.32 | 28,049 | 2.31 | 0.84 | 15 |
| 67 | 24-Dec | 299.50 | 301.10 | 297.30 | 298.80 | 299.03 | -0.13 | 2,418.47 | 35,933 | 1.64 | 20,925 | 1.72 | 0.63 | 11 |
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