| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 389.0 / 291.0 | Month: 464.9 / 360.0 | Week: 417.1 / 386.1 | Day: 412.0 / 396.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 398.00 | 412.00 | 396.70 | 402.55 | 404.96 | 1.76 | 3,258.21 | 298,610 | 7.59 | 138,846 | 9.12 | 5.62 | 71 |
| 2 | 10-Jul | 394.00 | 399.40 | 391.05 | 395.60 | 394.89 | 0.58 | 3,201.96 | 60,600 | 1.54 | 28,622 | 1.88 | 1.13 | 15 |
| 3 | 09-Jul | 394.45 | 397.65 | 391.05 | 393.30 | 394.79 | -0.18 | 3,183.34 | 42,492 | 1.08 | 22,393 | 1.47 | 0.88 | 11 |
| 4 | 08-Jul | 395.00 | 396.50 | 389.80 | 394.00 | 393.08 | 0.46 | 3,189.00 | 69,482 | 1.77 | 39,488 | 2.59 | 1.55 | 20 |
| 5 | 07-Jul | 392.80 | 402.80 | 389.55 | 392.20 | 395.42 | 0.32 | 3,174.44 | 139,984 | 3.56 | 60,092 | 3.95 | 2.38 | 31 |
| 6 | 04-Jul | 388.05 | 396.90 | 387.50 | 390.95 | 391.60 | 0.88 | 3,164.32 | 150,079 | 3.81 | 44,135 | 2.90 | 1.73 | 23 |
| 7 | 03-Jul | 395.05 | 398.80 | 386.80 | 387.55 | 390.06 | -1.90 | 3,136.80 | 149,118 | 3.79 | 83,662 | 5.49 | 3.26 | 43 |
| 8 | 02-Jul | 401.25 | 402.90 | 386.10 | 395.05 | 392.78 | -1.05 | 3,197.51 | 235,957 | 6.00 | 114,284 | 7.50 | 4.49 | 59 |
| 9 | 01-Jul | 406.80 | 409.50 | 397.00 | 399.25 | 401.90 | -1.37 | 3,231.50 | 72,806 | 1.85 | 44,452 | 2.92 | 1.79 | 23 |
| 10 | 30-Jun | 415.80 | 417.10 | 400.50 | 404.80 | 405.38 | -2.38 | 3,276.42 | 100,296 | 2.55 | 56,586 | 3.72 | 2.29 | 29 |
| 11 | 27-Jun | 413.95 | 419.90 | 411.60 | 414.65 | 415.37 | 0.97 | 3,356.15 | 54,176 | 1.38 | 27,451 | 1.80 | 1.14 | 14 |
| 12 | 26-Jun | 417.95 | 418.00 | 407.65 | 410.65 | 410.89 | -0.96 | 3,323.77 | 45,929 | 1.17 | 27,814 | 1.83 | 1.14 | 14 |
| 13 | 25-Jun | 408.20 | 416.90 | 402.50 | 414.65 | 411.71 | 2.52 | 3,356.15 | 75,683 | 1.92 | 40,894 | 2.69 | 1.68 | 21 |
| 14 | 24-Jun | 400.50 | 409.85 | 398.35 | 404.45 | 405.52 | 1.88 | 3,273.59 | 64,830 | 1.65 | 29,676 | 1.95 | 1.20 | 15 |
| 15 | 23-Jun | 396.00 | 400.80 | 392.10 | 397.00 | 395.45 | -0.20 | 3,213.00 | 70,386 | 1.79 | 31,451 | 2.07 | 1.24 | 16 |
| 16 | 20-Jun | 404.40 | 407.15 | 395.25 | 397.80 | 398.83 | -1.13 | 3,219.77 | 156,116 | 3.97 | 88,272 | 5.80 | 3.52 | 45 |
| 17 | 19-Jun | 409.55 | 416.55 | 399.40 | 402.35 | 405.65 | -1.76 | 3,256.59 | 128,334 | 3.26 | 70,738 | 4.65 | 2.87 | 36 |
| 18 | 18-Jun | 416.35 | 418.95 | 407.35 | 409.55 | 413.21 | -1.15 | 3,314.87 | 53,424 | 1.36 | 25,118 | 1.65 | 1.04 | 13 |
| 19 | 17-Jun | 415.55 | 423.20 | 413.05 | 414.30 | 416.38 | -1.11 | 3,353.32 | 55,817 | 1.42 | 29,157 | 1.91 | 1.21 | 15 |
| 20 | 16-Jun | 429.00 | 429.00 | 415.10 | 418.95 | 418.33 | -1.45 | 3,390.95 | 83,913 | 2.13 | 42,791 | 2.81 | 1.79 | 22 |
| 21 | 13-Jun | 425.00 | 427.45 | 418.30 | 425.10 | 423.23 | -1.11 | 3,440.73 | 61,834 | 1.57 | 27,120 | 1.78 | 1.15 | 14 |
| 22 | 12-Jun | 439.80 | 442.25 | 426.10 | 429.85 | 432.66 | -1.64 | 3,479.18 | 112,785 | 2.87 | 68,176 | 4.48 | 2.95 | 35 |
| 23 | 11-Jun | 444.50 | 456.00 | 433.25 | 437.00 | 445.70 | -1.12 | 3,537.00 | 146,352 | 3.72 | 44,022 | 2.89 | 1.96 | 23 |
| 24 | 10-Jun | 444.80 | 448.75 | 440.00 | 441.95 | 443.46 | 0.02 | 3,577.11 | 93,792 | 2.38 | 33,754 | 2.22 | 1.50 | 17 |
| 25 | 09-Jun | 440.05 | 448.30 | 438.05 | 441.85 | 442.53 | 0.64 | 3,576.30 | 88,332 | 2.25 | 39,687 | 2.61 | 1.76 | 20 |
| 26 | 06-Jun | 443.95 | 453.00 | 436.40 | 439.05 | 444.13 | -0.60 | 3,553.64 | 122,832 | 3.12 | 39,070 | 2.57 | 1.74 | 20 |
| 27 | 05-Jun | 439.40 | 451.45 | 438.35 | 441.70 | 444.02 | 1.03 | 3,575.09 | 123,520 | 3.14 | 52,198 | 3.43 | 2.32 | 27 |
| 28 | 04-Jun | 435.90 | 441.00 | 432.20 | 437.20 | 437.80 | 0.31 | 3,538.67 | 50,445 | 1.28 | 23,117 | 1.52 | 1.01 | 12 |
| 29 | 03-Jun | 437.95 | 441.90 | 435.00 | 435.85 | 437.60 | -0.41 | 3,527.74 | 49,568 | 1.26 | 26,909 | 1.77 | 1.18 | 14 |
| 30 | 02-Jun | 432.00 | 443.90 | 431.15 | 437.65 | 439.15 | 1.17 | 3,542.31 | 80,934 | 2.06 | 43,524 | 2.86 | 1.91 | 22 |
| 31 | 30-May | 442.50 | 443.40 | 432.00 | 432.60 | 436.47 | -1.89 | 3,501.43 | 83,067 | 2.11 | 44,632 | 2.93 | 1.95 | 23 |
| 32 | 29-May | 444.50 | 445.95 | 438.10 | 440.95 | 441.77 | -0.09 | 3,569.02 | 54,531 | 1.39 | 29,765 | 1.95 | 1.31 | 15 |
| 33 | 28-May | 435.10 | 443.90 | 432.20 | 441.35 | 438.58 | 2.45 | 3,572.26 | 110,293 | 2.80 | 49,550 | 3.25 | 2.17 | 25 |
| 34 | 27-May | 436.75 | 436.85 | 426.95 | 430.80 | 431.37 | -0.89 | 3,486.87 | 77,491 | 1.97 | 34,849 | 2.29 | 1.50 | 18 |
| 35 | 26-May | 440.00 | 447.80 | 434.05 | 434.65 | 439.67 | -0.41 | 3,518.03 | 104,458 | 2.65 | 44,395 | 2.92 | 1.95 | 23 |
| 36 | 23-May | 442.20 | 442.20 | 432.40 | 436.45 | 436.66 | -0.81 | 3,532.60 | 71,629 | 1.82 | 31,965 | 2.10 | 1.40 | 16 |
| 37 | 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 | 12 |
| 38 | 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 | 20 |
| 39 | 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 | 28 |
| 40 | 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 | 50 |
| 41 | 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 | 36 |
| 42 | 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 | 50 |
| 43 | 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 | 162 |
| 44 | 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 | 29 |
| 45 | 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 | 63 |
| 46 | 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 | 25 |
| 47 | 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 | 13 |
| 48 | 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 | 24 |
| 49 | 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 | 9 |
| 50 | 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 | 14 |
| 51 | 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 | 8 |
| 52 | 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 | 12 |
| 53 | 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 | 8 |
| 54 | 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 | 10 |
| 55 | 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 | 20 |
| 56 | 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 | 22 |
| 57 | 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 | 18 |
| 58 | 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 | 19 |
| 59 | 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 | 16 |
| 60 | 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 | 23 |
| 61 | 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 | 40 |
| 62 | 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 | 39 |
| 63 | 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 | 13 |
| 64 | 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 | 9 |
| 65 | 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 | 17 |
| 66 | 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 | 21 |
| 67 | 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 | 19 |
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