| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 585.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 08-Oct-2024 | Bumper: 370.0; Drift%: 15.91 |
| Industry: Agricultural Food & other Products | Face Value: 2 | Low52 Price: 291.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 80,939,303 | Low52 Date: 04-Mar-2025 | SHP: 74.91 / 0.75 / 0.05 / 24.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 389.0 / 291.0 | Month: 382.9 / 291.0 | Week: 464.9 / 379.05 | Day: 445.8 / 435.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 442.10 | 445.80 | 435.05 | 440.00 | 440.33 | -0.92 | 3,561.00 | 43,691 | 1.11 | 23,897 | 1.57 | 1.05 | 0.12 |
| 2 | 21-May | 446.00 | 449.20 | 439.10 | 444.10 | 443.79 | -0.15 | 3,594.51 | 86,340 | 2.19 | 38,458 | 2.53 | 1.71 | 0.20 |
| 3 | 20-May | 447.95 | 451.15 | 438.15 | 444.75 | 444.98 | -0.12 | 3,599.78 | 109,414 | 2.78 | 55,133 | 3.62 | 2.45 | 0.28 |
| 4 | 19-May | 444.95 | 456.90 | 442.00 | 445.30 | 448.72 | 0.25 | 3,604.23 | 205,853 | 5.23 | 97,141 | 6.38 | 4.36 | 0.50 |
| 5 | 16-May | 452.90 | 453.00 | 440.00 | 444.20 | 445.87 | -1.04 | 3,595.32 | 159,090 | 4.04 | 71,137 | 4.67 | 3.17 | 0.36 |
| 6 | 15-May | 446.50 | 460.00 | 444.10 | 448.85 | 452.04 | -0.40 | 3,632.96 | 232,453 | 5.91 | 98,276 | 6.45 | 4.44 | 0.50 |
| 7 | 14-May | 456.60 | 464.90 | 441.40 | 450.65 | 452.22 | 8.85 | 3,647.53 | 1,912,374 | 48.61 | 315,919 | 20.75 | 14.29 | 1.62 |
| 8 | 13-May | 405.35 | 419.90 | 402.30 | 414.00 | 412.56 | 2.95 | 3,350.00 | 133,064 | 3.38 | 56,378 | 3.70 | 2.33 | 0.29 |
| 9 | 12-May | 383.95 | 413.20 | 379.05 | 402.15 | 400.57 | 8.37 | 3,254.97 | 204,838 | 5.21 | 122,508 | 8.04 | 4.91 | 0.63 |
| 10 | 09-May | 365.00 | 378.50 | 360.00 | 371.10 | 367.14 | 0.69 | 3,003.66 | 95,404 | 2.42 | 49,558 | 3.25 | 1.82 | 0.25 |
| 11 | 08-May | 379.90 | 384.60 | 363.65 | 368.55 | 375.13 | -2.12 | 2,983.02 | 64,778 | 1.65 | 26,306 | 1.73 | 0.99 | 0.13 |
| 12 | 07-May | 370.00 | 378.90 | 367.20 | 376.55 | 371.38 | 0.86 | 3,047.77 | 91,171 | 2.32 | 47,768 | 3.14 | 1.77 | 0.24 |
| 13 | 06-May | 391.10 | 395.05 | 370.00 | 373.35 | 379.26 | -3.83 | 3,021.87 | 41,748 | 1.06 | 17,154 | 1.13 | 0.65 | 0.09 |
| 14 | 05-May | 378.65 | 391.25 | 370.00 | 388.20 | 382.15 | 3.07 | 3,142.06 | 64,404 | 1.64 | 28,052 | 1.84 | 1.07 | 0.14 |
| 15 | 02-May | 375.10 | 381.65 | 367.65 | 376.65 | 376.57 | 0.11 | 3,048.58 | 55,230 | 1.40 | 15,227 | 1.00 | 0.57 | 0.08 |
| 16 | 30-Apr | 391.75 | 394.30 | 373.35 | 376.25 | 382.01 | -3.51 | 3,045.34 | 51,373 | 1.31 | 23,805 | 1.56 | 0.91 | 0.12 |
| 17 | 29-Apr | 397.05 | 405.15 | 388.00 | 389.95 | 395.22 | -1.29 | 3,156.23 | 47,247 | 1.20 | 16,501 | 1.08 | 0.65 | 0.08 |
| 18 | 28-Apr | 390.50 | 398.30 | 387.35 | 395.05 | 394.65 | 0.75 | 3,197.51 | 55,368 | 1.41 | 18,947 | 1.24 | 0.75 | 0.10 |
| 19 | 25-Apr | 410.95 | 412.00 | 388.35 | 392.10 | 397.53 | -3.76 | 3,173.63 | 90,391 | 2.30 | 39,959 | 2.62 | 1.59 | 0.20 |
| 20 | 24-Apr | 404.50 | 422.80 | 404.30 | 407.40 | 413.90 | 0.72 | 3,297.47 | 175,339 | 4.46 | 43,826 | 2.88 | 1.81 | 0.22 |
| 21 | 23-Apr | 416.00 | 417.50 | 398.50 | 404.50 | 407.48 | -2.00 | 3,273.99 | 85,831 | 2.18 | 35,954 | 2.36 | 1.47 | 0.18 |
| 22 | 22-Apr | 408.90 | 419.50 | 389.60 | 412.75 | 411.81 | 1.83 | 3,340.77 | 117,231 | 2.98 | 36,250 | 2.38 | 1.49 | 0.19 |
| 23 | 21-Apr | 411.75 | 413.45 | 401.40 | 405.35 | 407.35 | -0.07 | 3,280.87 | 69,805 | 1.77 | 30,392 | 2.00 | 1.24 | 0.16 |
| 24 | 17-Apr | 408.75 | 416.65 | 399.85 | 405.65 | 407.89 | 0.05 | 3,283.30 | 105,608 | 2.68 | 45,071 | 2.96 | 1.84 | 0.23 |
| 25 | 16-Apr | 400.40 | 411.85 | 399.50 | 405.45 | 405.04 | 1.86 | 3,281.68 | 143,721 | 3.65 | 77,260 | 5.07 | 3.13 | 0.40 |
| 26 | 15-Apr | 376.60 | 404.35 | 374.50 | 398.05 | 393.36 | 6.99 | 3,221.79 | 174,344 | 4.43 | 75,223 | 4.94 | 2.96 | 0.39 |
| 27 | 11-Apr | 358.05 | 374.50 | 358.05 | 372.05 | 368.21 | 4.97 | 3,011.35 | 49,395 | 1.26 | 24,740 | 1.62 | 0.91 | 0.13 |
| 28 | 09-Apr | 363.65 | 363.85 | 351.40 | 354.45 | 355.07 | -1.29 | 2,868.89 | 39,343 | 1.00 | 18,333 | 1.20 | 0.65 | 0.09 |
| 29 | 08-Apr | 366.20 | 374.75 | 357.05 | 359.10 | 361.89 | 0.79 | 2,906.53 | 81,037 | 2.06 | 32,556 | 2.14 | 1.18 | 0.17 |
| 30 | 07-Apr | 325.00 | 362.35 | 325.00 | 356.30 | 350.23 | -5.57 | 2,883.87 | 119,254 | 3.03 | 39,931 | 2.62 | 1.40 | 0.21 |
| 31 | 04-Apr | 389.70 | 390.70 | 372.00 | 377.30 | 379.11 | -2.54 | 3,053.84 | 63,672 | 1.62 | 36,035 | 2.37 | 1.37 | 0.19 |
| 32 | 03-Apr | 379.00 | 393.25 | 373.25 | 387.15 | 385.51 | 2.15 | 3,133.57 | 123,759 | 3.15 | 43,751 | 2.87 | 1.69 | 0.23 |
| 33 | 02-Apr | 373.50 | 383.30 | 358.55 | 379.00 | 375.67 | 2.88 | 3,067.00 | 95,864 | 2.44 | 36,236 | 2.38 | 1.36 | 0.19 |
| 34 | 01-Apr | 360.95 | 377.45 | 358.55 | 368.40 | 369.30 | 2.06 | 2,981.80 | 87,493 | 2.22 | 34,175 | 2.24 | 1.26 | 0.18 |
| 35 | 28-Mar | 354.65 | 371.00 | 354.65 | 360.95 | 363.87 | 0.78 | 2,921.50 | 118,202 | 3.00 | 52,141 | 3.42 | 1.90 | 0.27 |
| 36 | 27-Mar | 359.30 | 365.25 | 353.35 | 358.15 | 360.73 | 0.08 | 2,898.84 | 107,768 | 2.74 | 52,840 | 3.47 | 1.91 | 0.27 |
| 37 | 26-Mar | 372.75 | 381.00 | 353.35 | 357.85 | 368.44 | -3.64 | 2,896.41 | 119,760 | 3.04 | 43,940 | 2.89 | 1.62 | 0.23 |
| 38 | 25-Mar | 380.10 | 380.55 | 365.55 | 371.35 | 371.46 | -0.84 | 3,005.68 | 111,725 | 2.84 | 56,721 | 3.72 | 2.11 | 0.29 |
| 39 | 24-Mar | 370.25 | 382.90 | 370.20 | 374.50 | 376.93 | 1.66 | 3,031.18 | 100,290 | 2.55 | 47,998 | 3.15 | 1.81 | 0.25 |
| 40 | 21-Mar | 359.65 | 375.25 | 356.95 | 368.40 | 368.62 | 2.95 | 2,981.80 | 172,106 | 4.37 | 64,022 | 4.20 | 2.36 | 0.33 |
| 41 | 20-Mar | 366.95 | 368.00 | 355.60 | 357.85 | 359.63 | -1.92 | 2,896.41 | 78,016 | 1.98 | 30,748 | 2.02 | 1.11 | 0.16 |
| 42 | 19-Mar | 343.60 | 367.00 | 343.60 | 364.85 | 359.34 | 6.73 | 2,953.07 | 252,857 | 6.43 | 69,823 | 4.59 | 2.51 | 0.36 |
| 43 | 18-Mar | 317.95 | 344.40 | 317.45 | 341.85 | 336.30 | 8.06 | 2,766.91 | 234,013 | 5.95 | 93,190 | 6.12 | 3.13 | 0.48 |
| 44 | 17-Mar | 319.00 | 325.20 | 313.55 | 316.35 | 319.27 | -0.08 | 2,560.51 | 95,681 | 2.43 | 52,758 | 3.46 | 1.68 | 0.27 |
| 45 | 13-Mar | 322.80 | 327.95 | 313.20 | 316.60 | 321.17 | -1.54 | 2,562.54 | 120,066 | 3.05 | 70,016 | 4.60 | 2.25 | 0.36 |
| 46 | 12-Mar | 311.10 | 327.20 | 309.65 | 321.55 | 320.39 | 3.88 | 2,602.60 | 201,498 | 5.12 | 103,773 | 6.81 | 3.32 | 0.53 |
| 47 | 11-Mar | 309.00 | 314.50 | 305.10 | 309.55 | 308.72 | -1.34 | 2,505.48 | 82,088 | 2.09 | 40,781 | 2.68 | 1.26 | 0.21 |
| 48 | 10-Mar | 334.00 | 336.40 | 306.80 | 313.75 | 319.35 | -5.58 | 2,539.47 | 82,151 | 2.09 | 36,934 | 2.43 | 1.18 | 0.19 |
| 49 | 07-Mar | 328.25 | 343.15 | 324.70 | 332.30 | 333.25 | 1.75 | 2,689.61 | 119,052 | 3.03 | 42,848 | 2.81 | 1.43 | 0.22 |
| 50 | 06-Mar | 320.30 | 330.00 | 320.30 | 326.60 | 326.65 | 1.19 | 2,643.48 | 86,409 | 2.20 | 38,248 | 2.51 | 1.25 | 0.20 |
| 51 | 05-Mar | 299.55 | 327.65 | 299.45 | 322.75 | 314.98 | 8.25 | 2,612.32 | 104,068 | 2.65 | 39,758 | 2.61 | 1.25 | 0.20 |
| 52 | 04-Mar | 297.10 | 305.00 | 291.00 | 298.15 | 298.14 | -0.25 | 2,413.21 | 111,124 | 2.82 | 59,335 | 3.90 | 1.77 | 0.31 |
| 53 | 03-Mar | 308.00 | 312.60 | 291.30 | 298.90 | 298.80 | -2.84 | 2,419.28 | 109,944 | 2.79 | 52,347 | 3.44 | 1.56 | 0.27 |
| 54 | 28-Feb | 323.00 | 324.45 | 306.00 | 307.65 | 312.40 | -5.93 | 2,490.10 | 113,146 | 2.88 | 60,073 | 3.94 | 1.88 | 0.31 |
| 55 | 27-Feb | 328.10 | 330.85 | 320.40 | 327.05 | 323.44 | -0.05 | 2,647.12 | 73,435 | 1.87 | 42,456 | 2.79 | 1.37 | 0.22 |
| 56 | 25-Feb | 335.85 | 342.65 | 325.55 | 327.20 | 332.22 | -4.03 | 2,648.33 | 80,581 | 2.05 | 37,844 | 2.49 | 1.26 | 0.19 |
| 57 | 24-Feb | 339.95 | 344.00 | 331.05 | 340.95 | 336.76 | 0.80 | 2,759.63 | 43,038 | 1.09 | 16,709 | 1.10 | 0.56 | 0.09 |
| 58 | 21-Feb | 343.15 | 354.00 | 336.00 | 338.25 | 342.53 | -1.43 | 2,737.77 | 57,260 | 1.46 | 24,550 | 1.61 | 0.84 | 0.13 |
| 59 | 20-Feb | 335.00 | 346.70 | 330.05 | 343.15 | 339.76 | 1.93 | 2,777.43 | 81,241 | 2.06 | 32,949 | 2.16 | 1.12 | 0.17 |
| 60 | 19-Feb | 327.50 | 339.35 | 325.10 | 336.65 | 335.64 | 2.79 | 2,724.82 | 53,708 | 1.37 | 23,153 | 1.52 | 0.78 | 0.12 |
| 61 | 18-Feb | 345.50 | 349.70 | 325.00 | 327.50 | 335.03 | -5.42 | 2,650.76 | 130,734 | 3.32 | 54,250 | 3.56 | 1.82 | 0.28 |
| 62 | 17-Feb | 335.85 | 352.40 | 328.00 | 346.25 | 338.71 | 1.82 | 2,802.52 | 82,778 | 2.10 | 22,814 | 1.50 | 0.77 | 0.12 |
| 63 | 14-Feb | 340.95 | 344.95 | 327.60 | 340.05 | 334.63 | 0.38 | 2,752.34 | 69,680 | 1.77 | 30,429 | 2.00 | 1.02 | 0.16 |
| 64 | 13-Feb | 336.00 | 343.95 | 336.00 | 338.75 | 339.96 | -0.26 | 2,741.82 | 53,368 | 1.36 | 21,025 | 1.38 | 0.71 | 0.11 |
| 65 | 12-Feb | 333.95 | 346.50 | 323.00 | 339.65 | 331.90 | 2.06 | 2,749.10 | 122,120 | 3.10 | 45,940 | 3.02 | 1.52 | 0.24 |
| 66 | 11-Feb | 345.90 | 345.90 | 330.60 | 332.80 | 334.36 | -2.80 | 2,693.66 | 76,664 | 1.95 | 33,770 | 2.22 | 1.13 | 0.17 |
| 67 | 10-Feb | 357.10 | 365.00 | 342.00 | 342.40 | 349.54 | -5.05 | 2,771.36 | 87,559 | 2.23 | 40,037 | 2.63 | 1.40 | 0.21 |
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