| 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: 365.45; Drift%: 2.82 |
| Basic Industry: Sugar | Total Equity: 80,939,303 | Low52 Date: 04-Mar-2025 | SHP: 74.91 / 1.08 / 0.05 / 23.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 389.0 / 291.0 | Month: 412.0 / 363.95 | Week: 362.1 / 346.85 | Day: 379.5 / 366.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 369.00 | 379.50 | 366.80 | 376.05 | 374.90 | 1.27 | 3,043.72 | 60,157 | 2.68 | 24,586 | 1.80 | 0.92 | 13 |
| 2 | 26-Aug | 370.75 | 373.90 | 364.90 | 371.35 | 369.15 | -0.55 | 3,005.68 | 31,590 | 1.41 | 16,387 | 1.20 | 0.60 | 9 |
| 3 | 25-Aug | 379.70 | 384.10 | 370.00 | 373.40 | 377.75 | -2.11 | 3,022.27 | 73,569 | 3.28 | 43,005 | 3.16 | 1.62 | 22 |
| 4 | 22-Aug | 381.40 | 384.15 | 378.30 | 381.45 | 381.75 | 0.50 | 3,087.43 | 65,577 | 2.92 | 38,588 | 2.83 | 1.47 | 20 |
| 5 | 21-Aug | 375.00 | 382.45 | 373.00 | 379.55 | 377.78 | 3.31 | 3,072.05 | 119,491 | 5.33 | 58,512 | 4.30 | 2.21 | 30 |
| 6 | 20-Aug | 354.20 | 369.80 | 353.15 | 367.40 | 362.89 | 3.48 | 2,973.71 | 70,852 | 3.16 | 36,477 | 2.68 | 1.32 | 19 |
| 7 | 19-Aug | 351.10 | 356.85 | 349.20 | 355.05 | 352.94 | 0.81 | 2,873.75 | 48,252 | 2.15 | 25,950 | 1.90 | 0.92 | 13 |
| 8 | 18-Aug | 351.25 | 359.00 | 350.15 | 352.20 | 353.68 | 0.40 | 2,850.68 | 52,179 | 2.33 | 26,348 | 1.93 | 0.93 | 14 |
| 9 | 14-Aug | 350.20 | 352.00 | 346.85 | 350.80 | 349.63 | 0.11 | 2,839.35 | 22,437 | 1.00 | 13,622 | 1.00 | 0.48 | 7 |
| 10 | 13-Aug | 356.00 | 357.15 | 349.00 | 350.40 | 351.39 | -1.18 | 2,836.11 | 47,429 | 2.11 | 30,328 | 2.23 | 1.07 | 16 |
| 11 | 12-Aug | 360.00 | 362.10 | 353.90 | 354.60 | 356.97 | -1.07 | 2,870.11 | 27,665 | 1.23 | 16,409 | 1.20 | 0.59 | 9 |
| 12 | 11-Aug | 353.55 | 359.70 | 349.00 | 358.45 | 353.76 | 1.39 | 2,901.27 | 46,430 | 2.07 | 23,165 | 1.70 | 0.82 | 12 |
| 13 | 08-Aug | 351.35 | 358.80 | 348.00 | 353.55 | 353.69 | 1.03 | 2,861.61 | 67,737 | 3.02 | 26,163 | 1.92 | 0.93 | 13 |
| 14 | 07-Aug | 357.50 | 358.75 | 346.00 | 349.95 | 349.55 | -2.11 | 2,832.47 | 86,206 | 3.84 | 43,755 | 3.21 | 1.53 | 22 |
| 15 | 06-Aug | 362.50 | 365.45 | 354.70 | 357.50 | 359.07 | -3.01 | 2,893.58 | 125,988 | 5.61 | 63,014 | 4.63 | 2.26 | 32 |
| 16 | 05-Aug | 377.45 | 382.20 | 366.30 | 368.60 | 373.45 | -2.65 | 2,983.42 | 71,447 | 3.18 | 42,311 | 3.11 | 1.58 | 22 |
| 17 | 04-Aug | 370.00 | 380.00 | 368.20 | 378.65 | 374.15 | 2.08 | 3,064.77 | 56,355 | 2.51 | 30,069 | 2.21 | 1.13 | 15 |
| 18 | 01-Aug | 368.50 | 374.90 | 368.30 | 370.95 | 372.21 | 0.49 | 3,002.44 | 39,812 | 1.77 | 19,147 | 1.41 | 0.71 | 10 |
| 19 | 31-Jul | 368.00 | 372.15 | 363.95 | 369.15 | 368.96 | -1.31 | 2,987.87 | 59,644 | 2.66 | 32,609 | 2.39 | 1.20 | 17 |
| 20 | 30-Jul | 376.35 | 381.70 | 373.10 | 374.05 | 376.58 | -0.61 | 3,027.53 | 57,723 | 2.57 | 33,262 | 2.44 | 1.25 | 17 |
| 21 | 29-Jul | 371.70 | 377.50 | 367.15 | 376.35 | 371.28 | 0.91 | 3,046.15 | 59,189 | 2.64 | 29,352 | 2.15 | 1.09 | 15 |
| 22 | 28-Jul | 380.30 | 383.70 | 372.00 | 372.95 | 376.49 | -1.44 | 3,018.63 | 71,128 | 3.17 | 41,950 | 3.08 | 1.58 | 21 |
| 23 | 25-Jul | 381.40 | 385.70 | 377.10 | 378.40 | 381.35 | -0.79 | 3,062.74 | 67,497 | 3.01 | 39,321 | 2.89 | 1.50 | 20 |
| 24 | 24-Jul | 388.90 | 388.90 | 380.25 | 381.40 | 382.92 | -1.57 | 3,087.03 | 73,614 | 3.28 | 52,630 | 3.86 | 2.02 | 27 |
| 25 | 23-Jul | 394.40 | 397.75 | 384.55 | 387.50 | 389.03 | -0.77 | 3,136.40 | 162,857 | 7.26 | 89,332 | 6.56 | 3.48 | 46 |
| 26 | 22-Jul | 396.25 | 399.45 | 389.85 | 390.50 | 392.81 | -0.95 | 3,160.68 | 57,860 | 2.58 | 35,462 | 2.60 | 1.39 | 18 |
| 27 | 21-Jul | 396.50 | 400.00 | 393.00 | 394.25 | 395.93 | -0.57 | 3,191.03 | 56,865 | 2.53 | 29,313 | 2.15 | 1.16 | 15 |
| 28 | 18-Jul | 402.65 | 402.65 | 393.95 | 396.50 | 396.40 | -0.54 | 3,209.24 | 82,033 | 3.66 | 49,142 | 3.61 | 1.95 | 25 |
| 29 | 17-Jul | 402.00 | 408.00 | 397.00 | 398.65 | 400.88 | -1.03 | 3,226.65 | 83,042 | 3.70 | 49,166 | 3.61 | 1.97 | 25 |
| 30 | 16-Jul | 408.80 | 412.00 | 401.70 | 402.80 | 405.25 | -0.91 | 3,260.24 | 50,952 | 2.27 | 24,322 | 1.79 | 0.99 | 12 |
| 31 | 15-Jul | 405.15 | 409.00 | 403.30 | 406.50 | 406.83 | 0.84 | 3,290.18 | 74,092 | 3.30 | 41,064 | 3.01 | 1.67 | 21 |
| 32 | 14-Jul | 403.75 | 405.25 | 396.95 | 403.10 | 401.82 | 0.14 | 3,262.66 | 75,443 | 3.36 | 43,209 | 3.17 | 1.74 | 22 |
| 33 | 11-Jul | 398.00 | 412.00 | 396.70 | 402.55 | 404.96 | 1.76 | 3,258.21 | 298,610 | 13.31 | 138,846 | 10.19 | 5.62 | 71 |
| 34 | 10-Jul | 394.00 | 399.40 | 391.05 | 395.60 | 394.89 | 0.58 | 3,201.96 | 60,600 | 2.70 | 28,622 | 2.10 | 1.13 | 15 |
| 35 | 09-Jul | 394.45 | 397.65 | 391.05 | 393.30 | 394.79 | -0.18 | 3,183.34 | 42,492 | 1.89 | 22,393 | 1.64 | 0.88 | 11 |
| 36 | 08-Jul | 395.00 | 396.50 | 389.80 | 394.00 | 393.08 | 0.46 | 3,189.00 | 69,482 | 3.10 | 39,488 | 2.90 | 1.55 | 20 |
| 37 | 07-Jul | 392.80 | 402.80 | 389.55 | 392.20 | 395.42 | 0.32 | 3,174.44 | 139,984 | 6.24 | 60,092 | 4.41 | 2.38 | 31 |
| 38 | 04-Jul | 388.05 | 396.90 | 387.50 | 390.95 | 391.60 | 0.88 | 3,164.32 | 150,079 | 6.69 | 44,135 | 3.24 | 1.73 | 23 |
| 39 | 03-Jul | 395.05 | 398.80 | 386.80 | 387.55 | 390.06 | -1.90 | 3,136.80 | 149,118 | 6.65 | 83,662 | 6.14 | 3.26 | 43 |
| 40 | 02-Jul | 401.25 | 402.90 | 386.10 | 395.05 | 392.78 | -1.05 | 3,197.51 | 235,957 | 10.52 | 114,284 | 8.39 | 4.49 | 59 |
| 41 | 01-Jul | 406.80 | 409.50 | 397.00 | 399.25 | 401.90 | -1.37 | 3,231.50 | 72,806 | 3.24 | 44,452 | 3.26 | 1.79 | 23 |
| 42 | 30-Jun | 415.80 | 417.10 | 400.50 | 404.80 | 405.38 | -2.38 | 3,276.42 | 100,296 | 4.47 | 56,586 | 4.15 | 2.29 | 29 |
| 43 | 27-Jun | 413.95 | 419.90 | 411.60 | 414.65 | 415.37 | 0.97 | 3,356.15 | 54,176 | 2.41 | 27,451 | 2.02 | 1.14 | 14 |
| 44 | 26-Jun | 417.95 | 418.00 | 407.65 | 410.65 | 410.89 | -0.96 | 3,323.77 | 45,929 | 2.05 | 27,814 | 2.04 | 1.14 | 14 |
| 45 | 25-Jun | 408.20 | 416.90 | 402.50 | 414.65 | 411.71 | 2.52 | 3,356.15 | 75,683 | 3.37 | 40,894 | 3.00 | 1.68 | 21 |
| 46 | 24-Jun | 400.50 | 409.85 | 398.35 | 404.45 | 405.52 | 1.88 | 3,273.59 | 64,830 | 2.89 | 29,676 | 2.18 | 1.20 | 15 |
| 47 | 23-Jun | 396.00 | 400.80 | 392.10 | 397.00 | 395.45 | -0.20 | 3,213.00 | 70,386 | 3.14 | 31,451 | 2.31 | 1.24 | 16 |
| 48 | 20-Jun | 404.40 | 407.15 | 395.25 | 397.80 | 398.83 | -1.13 | 3,219.77 | 156,116 | 6.96 | 88,272 | 6.48 | 3.52 | 45 |
| 49 | 19-Jun | 409.55 | 416.55 | 399.40 | 402.35 | 405.65 | -1.76 | 3,256.59 | 128,334 | 5.72 | 70,738 | 5.19 | 2.87 | 36 |
| 50 | 18-Jun | 416.35 | 418.95 | 407.35 | 409.55 | 413.21 | -1.15 | 3,314.87 | 53,424 | 2.38 | 25,118 | 1.84 | 1.04 | 13 |
| 51 | 17-Jun | 415.55 | 423.20 | 413.05 | 414.30 | 416.38 | -1.11 | 3,353.32 | 55,817 | 2.49 | 29,157 | 2.14 | 1.21 | 15 |
| 52 | 16-Jun | 429.00 | 429.00 | 415.10 | 418.95 | 418.33 | -1.45 | 3,390.95 | 83,913 | 3.74 | 42,791 | 3.14 | 1.79 | 22 |
| 53 | 13-Jun | 425.00 | 427.45 | 418.30 | 425.10 | 423.23 | -1.11 | 3,440.73 | 61,834 | 2.76 | 27,120 | 1.99 | 1.15 | 14 |
| 54 | 12-Jun | 439.80 | 442.25 | 426.10 | 429.85 | 432.66 | -1.64 | 3,479.18 | 112,785 | 5.03 | 68,176 | 5.00 | 2.95 | 35 |
| 55 | 11-Jun | 444.50 | 456.00 | 433.25 | 437.00 | 445.70 | -1.12 | 3,537.00 | 146,352 | 6.52 | 44,022 | 3.23 | 1.96 | 23 |
| 56 | 10-Jun | 444.80 | 448.75 | 440.00 | 441.95 | 443.46 | 0.02 | 3,577.11 | 93,792 | 4.18 | 33,754 | 2.48 | 1.50 | 17 |
| 57 | 09-Jun | 440.05 | 448.30 | 438.05 | 441.85 | 442.53 | 0.64 | 3,576.30 | 88,332 | 3.94 | 39,687 | 2.91 | 1.76 | 20 |
| 58 | 06-Jun | 443.95 | 453.00 | 436.40 | 439.05 | 444.13 | -0.60 | 3,553.64 | 122,832 | 5.47 | 39,070 | 2.87 | 1.74 | 20 |
| 59 | 05-Jun | 439.40 | 451.45 | 438.35 | 441.70 | 444.02 | 1.03 | 3,575.09 | 123,520 | 5.50 | 52,198 | 3.83 | 2.32 | 27 |
| 60 | 04-Jun | 435.90 | 441.00 | 432.20 | 437.20 | 437.80 | 0.31 | 3,538.67 | 50,445 | 2.25 | 23,117 | 1.70 | 1.01 | 12 |
| 61 | 03-Jun | 437.95 | 441.90 | 435.00 | 435.85 | 437.60 | -0.41 | 3,527.74 | 49,568 | 2.21 | 26,909 | 1.98 | 1.18 | 14 |
| 62 | 02-Jun | 432.00 | 443.90 | 431.15 | 437.65 | 439.15 | 1.17 | 3,542.31 | 80,934 | 3.61 | 43,524 | 3.19 | 1.91 | 22 |
| 63 | 30-May | 442.50 | 443.40 | 432.00 | 432.60 | 436.47 | -1.89 | 3,501.43 | 83,067 | 3.70 | 44,632 | 3.28 | 1.95 | 23 |
| 64 | 29-May | 444.50 | 445.95 | 438.10 | 440.95 | 441.77 | -0.09 | 3,569.02 | 54,531 | 2.43 | 29,765 | 2.18 | 1.31 | 15 |
| 65 | 28-May | 435.10 | 443.90 | 432.20 | 441.35 | 438.58 | 2.45 | 3,572.26 | 110,293 | 4.92 | 49,550 | 3.64 | 2.17 | 25 |
| 66 | 27-May | 436.75 | 436.85 | 426.95 | 430.80 | 431.37 | -0.89 | 3,486.87 | 77,491 | 3.45 | 34,849 | 2.56 | 1.50 | 18 |
| 67 | 26-May | 440.00 | 447.80 | 434.05 | 434.65 | 439.67 | -0.41 | 3,518.03 | 104,458 | 4.66 | 44,395 | 3.26 | 1.95 | 23 |
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