| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 9.55 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 3.15 | Barrier: 3.55; Drift%: 0.56 |
| Basic Industry: Sugar | Total Equity: 940,844,620 | Low52 Date: 20-Jun-2025 | SHP: 52.32 / 0.0 / 0.0 / 47.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 6.55 / 3.77 | Month: 4.13 / 3.6 | Week: 3.56 / 3.39 | Day: 3.62 / 3.54 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | -0.56 | 335.88 | 1,059,856 | 1.58 | 474,665 | 1.36 | 0.17 | 11 |
| 2 | 10-Jul | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | -0.28 | 337.76 | 1,256,156 | 1.87 | 775,143 | 2.22 | 0.28 | 17 |
| 3 | 09-Jul | 3.63 | 3.77 | 3.58 | 3.60 | 3.67 | -0.55 | 338.70 | 3,843,576 | 5.73 | 1,908,700 | 5.47 | 0.70 | 43 |
| 4 | 08-Jul | 3.55 | 3.66 | 3.50 | 3.62 | 3.61 | 2.26 | 340.59 | 2,475,048 | 3.69 | 1,623,566 | 4.65 | 0.59 | 36 |
| 5 | 07-Jul | 3.53 | 3.59 | 3.49 | 3.54 | 3.55 | 0.00 | 333.06 | 2,172,226 | 3.24 | 1,333,263 | 3.82 | 0.47 | 30 |
| 6 | 04-Jul | 3.51 | 3.56 | 3.49 | 3.54 | 3.53 | 0.28 | 333.06 | 1,266,086 | 1.89 | 758,720 | 2.17 | 0.27 | 17 |
| 7 | 03-Jul | 3.45 | 3.55 | 3.44 | 3.53 | 3.52 | 2.32 | 332.12 | 2,325,568 | 3.47 | 1,358,936 | 3.89 | 0.48 | 30 |
| 8 | 02-Jul | 3.55 | 3.55 | 3.39 | 3.45 | 3.45 | -1.99 | 324.59 | 4,192,716 | 6.25 | 2,007,682 | 5.75 | 0.69 | 45 |
| 9 | 01-Jul | 3.50 | 3.55 | 3.43 | 3.52 | 3.50 | 1.44 | 331.18 | 2,437,713 | 3.63 | 1,420,019 | 4.07 | 0.50 | 32 |
| 10 | 30-Jun | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | 0.87 | 326.47 | 1,376,167 | 2.05 | 915,452 | 2.62 | 0.32 | 20 |
| 11 | 27-Jun | 3.42 | 3.48 | 3.38 | 3.44 | 3.43 | 1.78 | 323.65 | 2,188,640 | 3.26 | 1,399,636 | 4.01 | 0.48 | 31 |
| 12 | 26-Jun | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | 0.00 | 318.01 | 1,802,322 | 2.69 | 1,129,044 | 3.24 | 0.38 | 25 |
| 13 | 25-Jun | 3.38 | 3.44 | 3.34 | 3.38 | 3.37 | 0.60 | 318.01 | 7,028,761 | 10.48 | 5,296,256 | 15.18 | 1.78 | 118 |
| 14 | 24-Jun | 3.32 | 3.45 | 3.30 | 3.36 | 3.39 | 3.38 | 316.12 | 2,719,774 | 4.05 | 1,162,400 | 3.33 | 0.39 | 26 |
| 15 | 23-Jun | 3.22 | 3.27 | 3.20 | 3.25 | 3.24 | 0.62 | 305.77 | 2,128,527 | 3.17 | 1,253,252 | 3.59 | 0.41 | 28 |
| 16 | 20-Jun | 3.29 | 3.33 | 3.15 | 3.23 | 3.23 | -2.12 | 303.89 | 3,165,061 | 4.72 | 1,772,160 | 5.08 | 0.57 | 39 |
| 17 | 19-Jun | 3.47 | 3.47 | 3.29 | 3.30 | 3.37 | -4.62 | 310.48 | 5,653,912 | 8.43 | 3,011,846 | 8.63 | 1.01 | 67 |
| 18 | 18-Jun | 3.43 | 3.48 | 3.40 | 3.46 | 3.44 | 1.17 | 325.53 | 1,968,999 | 2.94 | 1,161,034 | 3.33 | 0.40 | 26 |
| 19 | 17-Jun | 3.58 | 3.59 | 3.41 | 3.42 | 3.47 | -3.66 | 321.77 | 8,948,156 | 13.34 | 5,102,701 | 14.62 | 1.77 | 114 |
| 20 | 16-Jun | 3.52 | 3.57 | 3.45 | 3.55 | 3.51 | 1.43 | 334.00 | 1,992,009 | 2.97 | 1,099,922 | 3.15 | 0.39 | 25 |
| 21 | 13-Jun | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -0.85 | 329.30 | 3,961,916 | 5.91 | 2,256,734 | 6.47 | 0.79 | 50 |
| 22 | 12-Jun | 3.57 | 3.66 | 3.53 | 3.53 | 3.57 | -1.12 | 332.12 | 9,773,435 | 14.57 | 5,057,637 | 14.49 | 1.81 | 113 |
| 23 | 11-Jun | 3.60 | 3.72 | 3.51 | 3.57 | 3.62 | -2.72 | 335.88 | 11,936,606 | 17.79 | 6,259,964 | 17.94 | 2.27 | 140 |
| 24 | 10-Jun | 3.62 | 3.69 | 3.61 | 3.67 | 3.65 | 2.23 | 345.29 | 2,680,443 | 4.00 | 1,520,313 | 4.36 | 0.55 | 34 |
| 25 | 09-Jun | 3.70 | 3.72 | 3.58 | 3.59 | 3.62 | -2.45 | 337.76 | 7,890,240 | 11.76 | 4,861,224 | 13.93 | 1.76 | 108 |
| 26 | 06-Jun | 3.72 | 3.72 | 3.67 | 3.68 | 3.69 | 0.55 | 346.23 | 1,243,789 | 1.85 | 816,170 | 2.34 | 0.30 | 18 |
| 27 | 05-Jun | 3.71 | 3.74 | 3.64 | 3.66 | 3.67 | -1.08 | 344.35 | 2,918,167 | 4.35 | 1,831,475 | 5.25 | 0.67 | 41 |
| 28 | 04-Jun | 3.78 | 3.78 | 3.69 | 3.70 | 3.72 | -1.33 | 348.11 | 1,331,881 | 1.99 | 712,890 | 2.04 | 0.27 | 16 |
| 29 | 03-Jun | 3.68 | 3.77 | 3.67 | 3.75 | 3.73 | 3.02 | 352.82 | 2,177,697 | 3.25 | 1,297,609 | 3.72 | 0.48 | 29 |
| 30 | 02-Jun | 3.68 | 3.82 | 3.63 | 3.64 | 3.70 | -0.55 | 342.47 | 5,888,421 | 8.78 | 3,524,276 | 10.10 | 1.30 | 79 |
| 31 | 30-May | 3.64 | 3.70 | 3.63 | 3.66 | 3.66 | 0.55 | 344.35 | 2,164,805 | 3.23 | 1,405,099 | 4.03 | 0.51 | 31 |
| 32 | 29-May | 3.70 | 3.75 | 3.63 | 3.64 | 3.67 | -1.36 | 342.47 | 3,202,996 | 4.77 | 1,808,935 | 5.18 | 0.66 | 40 |
| 33 | 28-May | 3.76 | 3.83 | 3.68 | 3.69 | 3.73 | -1.34 | 347.17 | 6,091,947 | 9.08 | 3,710,121 | 10.63 | 1.38 | 83 |
| 34 | 27-May | 3.90 | 3.99 | 3.73 | 3.74 | 3.80 | -3.86 | 351.88 | 5,258,838 | 7.84 | 3,424,720 | 9.81 | 1.30 | 76 |
| 35 | 26-May | 4.00 | 4.05 | 3.87 | 3.89 | 3.94 | -2.02 | 365.99 | 4,703,261 | 7.01 | 2,444,397 | 7.00 | 0.96 | 54 |
| 36 | 23-May | 3.94 | 4.00 | 3.91 | 3.97 | 3.95 | 0.76 | 373.52 | 1,044,062 | 1.56 | 606,060 | 1.74 | 0.24 | 14 |
| 37 | 22-May | 3.95 | 4.00 | 3.90 | 3.94 | 3.96 | -0.51 | 370.69 | 729,716 | 1.09 | 348,981 | 1.00 | 0.14 | 8 |
| 38 | 21-May | 3.95 | 4.02 | 3.87 | 3.96 | 3.96 | 0.25 | 372.57 | 1,039,151 | 1.55 | 555,998 | 1.59 | 0.22 | 12 |
| 39 | 20-May | 4.10 | 4.10 | 3.94 | 3.95 | 4.01 | -2.23 | 371.63 | 1,488,094 | 2.22 | 848,249 | 2.43 | 0.34 | 19 |
| 40 | 19-May | 4.06 | 4.13 | 4.00 | 4.04 | 4.07 | 1.00 | 380.10 | 2,602,284 | 3.88 | 1,389,999 | 3.98 | 0.57 | 32 |
| 41 | 16-May | 3.92 | 4.06 | 3.86 | 4.00 | 3.99 | 2.83 | 376.00 | 2,160,568 | 3.22 | 1,200,401 | 3.44 | 0.48 | 28 |
| 42 | 15-May | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | -2.75 | 365.99 | 2,384,301 | 3.55 | 1,277,278 | 3.66 | 0.50 | 30 |
| 43 | 14-May | 4.00 | 4.04 | 3.94 | 4.00 | 3.99 | 0.76 | 376.00 | 2,105,075 | 3.14 | 1,296,492 | 3.72 | 0.52 | 30 |
| 44 | 13-May | 3.91 | 4.03 | 3.87 | 3.97 | 3.93 | 2.58 | 373.52 | 1,897,284 | 2.83 | 1,400,674 | 4.01 | 0.55 | 33 |
| 45 | 12-May | 4.00 | 4.00 | 3.84 | 3.87 | 3.89 | 5.16 | 364.11 | 1,181,919 | 1.76 | 751,293 | 2.15 | 0.29 | 17 |
| 46 | 09-May | 3.66 | 3.76 | 3.62 | 3.68 | 3.66 | -2.13 | 346.23 | 1,085,768 | 1.62 | 605,758 | 1.74 | 0.22 | 14 |
| 47 | 08-May | 3.83 | 3.87 | 3.72 | 3.76 | 3.82 | -0.53 | 353.76 | 1,149,156 | 1.71 | 713,011 | 2.04 | 0.27 | 17 |
| 48 | 07-May | 3.69 | 3.88 | 3.60 | 3.78 | 3.70 | 0.80 | 355.64 | 1,459,681 | 2.18 | 594,946 | 1.70 | 0.22 | 14 |
| 49 | 06-May | 3.94 | 3.94 | 3.74 | 3.75 | 3.80 | -2.85 | 352.82 | 1,302,540 | 1.94 | 755,408 | 2.16 | 0.29 | 18 |
| 50 | 05-May | 3.82 | 3.88 | 3.77 | 3.86 | 3.83 | 0.78 | 363.17 | 907,812 | 1.35 | 441,735 | 1.27 | 0.17 | 10 |
| 51 | 02-May | 3.81 | 3.86 | 3.78 | 3.83 | 3.83 | 1.59 | 360.34 | 734,641 | 1.10 | 423,243 | 1.21 | 0.16 | 10 |
| 52 | 30-Apr | 3.77 | 3.83 | 3.73 | 3.77 | 3.77 | 0.00 | 354.70 | 670,792 | 1.00 | 367,628 | 1.05 | 0.14 | 9 |
| 53 | 29-Apr | 3.94 | 3.94 | 3.74 | 3.77 | 3.81 | -3.08 | 354.70 | 3,347,458 | 4.99 | 1,883,511 | 5.40 | 0.72 | 44 |
| 54 | 28-Apr | 3.87 | 3.94 | 3.79 | 3.89 | 3.86 | 0.78 | 365.99 | 1,592,216 | 2.37 | 779,891 | 2.23 | 0.30 | 18 |
| 55 | 25-Apr | 3.97 | 3.97 | 3.81 | 3.86 | 3.87 | -1.28 | 363.17 | 2,173,599 | 3.24 | 1,137,265 | 3.26 | 0.44 | 26 |
| 56 | 24-Apr | 4.04 | 4.07 | 3.79 | 3.91 | 3.94 | -2.98 | 367.87 | 4,292,295 | 6.40 | 2,265,097 | 6.49 | 0.89 | 53 |
| 57 | 23-Apr | 4.04 | 4.06 | 3.85 | 4.03 | 4.00 | 0.50 | 379.16 | 1,494,649 | 2.23 | 657,934 | 1.89 | 0.00 | 15 |
| 58 | 22-Apr | 4.12 | 4.15 | 3.99 | 4.01 | 4.05 | -2.20 | 377.28 | 4,152,228 | 6.19 | 2,246,523 | 6.44 | 0.91 | 52 |
| 59 | 21-Apr | 4.18 | 4.18 | 4.00 | 4.10 | 4.09 | 1.23 | 385.75 | 1,642,212 | 2.45 | 1,005,172 | 2.88 | 0.41 | 23 |
| 60 | 17-Apr | 3.73 | 4.15 | 3.70 | 4.05 | 3.98 | 9.46 | 381.04 | 5,076,199 | 7.57 | 2,261,375 | 6.48 | 0.90 | 53 |
| 61 | 16-Apr | 3.69 | 3.75 | 3.65 | 3.70 | 3.71 | 1.37 | 348.11 | 2,424,458 | 3.61 | 1,642,630 | 4.71 | 0.61 | 38 |
| 62 | 15-Apr | 3.72 | 3.72 | 3.57 | 3.65 | 3.63 | 1.11 | 343.41 | 3,014,439 | 4.49 | 1,583,609 | 4.54 | 0.57 | 37 |
| 63 | 11-Apr | 3.51 | 3.69 | 3.51 | 3.61 | 3.61 | 3.44 | 339.64 | 1,667,613 | 2.49 | 1,038,228 | 2.98 | 0.37 | 24 |
| 64 | 09-Apr | 3.65 | 3.65 | 3.48 | 3.49 | 3.54 | -4.12 | 328.35 | 3,625,045 | 5.40 | 2,289,361 | 6.56 | 0.81 | 53 |
| 65 | 08-Apr | 3.65 | 3.71 | 3.63 | 3.64 | 3.66 | 0.55 | 342.47 | 1,493,273 | 2.23 | 965,202 | 2.77 | 0.35 | 22 |
| 66 | 07-Apr | 3.65 | 3.74 | 3.51 | 3.62 | 3.64 | -3.98 | 340.59 | 3,082,989 | 4.60 | 1,845,285 | 5.29 | 0.67 | 43 |
| 67 | 04-Apr | 3.85 | 3.85 | 3.75 | 3.77 | 3.79 | -1.05 | 354.70 | 2,221,015 | 3.31 | 1,490,936 | 4.27 | 0.57 | 35 |
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