| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 10.85 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 31-May-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 3.48 | Barrier: 3.94; Drift%: 0.0 |
| Basic Industry: Sugar | Total Equity: 940,844,620 | Low52 Date: 09-Apr-2025 | SHP: 52.32 / 0.0 / 0.0 / 47.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 6.55 / 3.77 | Month: 5.2 / 3.77 | Week: 4.06 / 3.82 | Day: 4.0 / 3.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.08 |
| 2 | 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 | 0.12 |
| 3 | 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 | 0.19 |
| 4 | 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 | 0.32 |
| 5 | 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 | 0.28 |
| 6 | 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 | 0.30 |
| 7 | 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 | 0.30 |
| 8 | 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 | 0.33 |
| 9 | 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 | 0.17 |
| 10 | 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 | 0.14 |
| 11 | 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 | 0.17 |
| 12 | 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 | 0.14 |
| 13 | 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 | 0.18 |
| 14 | 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 | 0.10 |
| 15 | 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 | 0.10 |
| 16 | 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 | 0.09 |
| 17 | 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 | 0.44 |
| 18 | 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 | 0.18 |
| 19 | 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 | 0.26 |
| 20 | 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 | 0.53 |
| 21 | 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 | 0.15 |
| 22 | 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 | 0.52 |
| 23 | 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 | 0.23 |
| 24 | 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 | 0.53 |
| 25 | 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 | 0.38 |
| 26 | 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 | 0.37 |
| 27 | 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 | 0.24 |
| 28 | 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 | 0.53 |
| 29 | 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 | 0.22 |
| 30 | 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 | 0.43 |
| 31 | 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 | 0.35 |
| 32 | 03-Apr | 3.85 | 3.95 | 3.78 | 3.81 | 3.84 | -1.04 | 358.46 | 5,558,595 | 8.29 | 3,178,452 | 9.11 | 1.22 | 0.74 |
| 33 | 02-Apr | 3.99 | 4.02 | 3.84 | 3.85 | 3.90 | -2.28 | 362.23 | 4,742,677 | 7.07 | 2,702,304 | 7.74 | 1.05 | 0.63 |
| 34 | 01-Apr | 3.88 | 4.08 | 3.78 | 3.94 | 3.98 | 3.68 | 370.69 | 3,479,862 | 5.19 | 1,734,944 | 4.97 | 0.69 | 0.40 |
| 35 | 28-Mar | 3.86 | 3.95 | 3.77 | 3.80 | 3.84 | -0.52 | 357.52 | 11,313,317 | 16.87 | 10,020,696 | 28.71 | 3.85 | 2.33 |
| 36 | 27-Mar | 3.93 | 4.00 | 3.80 | 3.82 | 3.87 | -3.05 | 359.40 | 4,529,045 | 6.75 | 3,201,252 | 9.17 | 1.24 | 0.74 |
| 37 | 26-Mar | 4.00 | 4.08 | 3.91 | 3.94 | 3.99 | -2.48 | 370.69 | 7,791,613 | 11.62 | 6,768,478 | 19.39 | 2.70 | 1.57 |
| 38 | 25-Mar | 4.12 | 4.13 | 4.01 | 4.04 | 4.06 | -1.46 | 380.10 | 3,921,681 | 5.85 | 3,361,987 | 9.63 | 1.36 | 0.78 |
| 39 | 24-Mar | 4.15 | 4.19 | 4.08 | 4.10 | 4.11 | 0.49 | 385.75 | 7,563,618 | 11.28 | 6,454,497 | 18.50 | 2.65 | 1.50 |
| 40 | 21-Mar | 4.13 | 4.18 | 4.06 | 4.08 | 4.12 | -0.24 | 383.86 | 3,879,856 | 5.78 | 2,211,245 | 6.34 | 0.91 | 0.51 |
| 41 | 20-Mar | 4.25 | 4.25 | 4.07 | 4.09 | 4.12 | -2.62 | 384.81 | 4,634,295 | 6.91 | 3,623,249 | 10.38 | 1.49 | 0.84 |
| 42 | 19-Mar | 4.07 | 4.24 | 4.05 | 4.20 | 4.18 | 4.74 | 395.15 | 4,703,337 | 7.01 | 3,156,111 | 9.04 | 1.32 | 0.73 |
| 43 | 18-Mar | 4.11 | 4.19 | 3.99 | 4.01 | 4.08 | -2.43 | 377.28 | 6,143,391 | 9.16 | 4,269,339 | 12.23 | 1.74 | 0.99 |
| 44 | 17-Mar | 4.32 | 4.35 | 4.09 | 4.11 | 4.15 | -4.42 | 386.69 | 3,902,118 | 5.82 | 2,511,186 | 7.20 | 1.04 | 0.58 |
| 45 | 13-Mar | 4.49 | 4.56 | 4.27 | 4.30 | 4.37 | -1.38 | 404.56 | 3,601,359 | 5.37 | 1,999,215 | 5.73 | 0.87 | 0.46 |
| 46 | 12-Mar | 4.40 | 4.63 | 4.25 | 4.36 | 4.35 | 0.23 | 410.21 | 1,786,809 | 2.66 | 1,129,542 | 3.24 | 0.49 | 0.26 |
| 47 | 11-Mar | 4.40 | 4.55 | 4.28 | 4.35 | 4.40 | -1.58 | 409.27 | 2,251,976 | 3.36 | 1,566,209 | 4.49 | 0.69 | 0.36 |
| 48 | 10-Mar | 4.55 | 4.65 | 4.39 | 4.42 | 4.49 | -3.07 | 415.85 | 2,150,674 | 3.21 | 1,264,871 | 3.62 | 0.57 | 0.29 |
| 49 | 07-Mar | 4.87 | 4.92 | 4.10 | 4.56 | 4.71 | -5.79 | 429.03 | 3,949,632 | 5.89 | 2,143,616 | 6.14 | 1.01 | 0.50 |
| 50 | 06-Mar | 5.05 | 5.15 | 4.82 | 4.84 | 4.91 | -4.72 | 455.37 | 5,829,934 | 8.69 | 3,019,683 | 8.65 | 1.48 | 0.70 |
| 51 | 05-Mar | 4.61 | 5.20 | 4.61 | 5.08 | 4.92 | 9.96 | 477.95 | 2,515,582 | 3.75 | 1,423,425 | 4.08 | 0.70 | 0.33 |
| 52 | 04-Mar | 4.50 | 4.73 | 4.36 | 4.62 | 4.62 | -0.65 | 434.67 | 1,441,223 | 2.15 | 861,823 | 2.47 | 0.40 | 0.20 |
| 53 | 03-Mar | 4.90 | 4.95 | 4.57 | 4.65 | 4.70 | -4.12 | 437.49 | 1,680,934 | 2.51 | 955,601 | 2.74 | 0.45 | 0.22 |
| 54 | 28-Feb | 4.95 | 5.06 | 4.76 | 4.85 | 4.92 | -2.41 | 456.31 | 2,417,774 | 3.60 | 1,246,979 | 3.57 | 0.61 | 0.29 |
| 55 | 27-Feb | 5.03 | 5.05 | 4.93 | 4.97 | 4.98 | -0.80 | 467.60 | 1,163,010 | 1.73 | 752,432 | 2.16 | 0.37 | 0.17 |
| 56 | 25-Feb | 5.02 | 5.08 | 4.99 | 5.01 | 5.03 | -0.20 | 471.36 | 909,529 | 1.36 | 444,545 | 1.27 | 0.22 | 0.10 |
| 57 | 24-Feb | 5.11 | 5.13 | 5.00 | 5.02 | 5.06 | -1.76 | 472.30 | 1,183,244 | 1.76 | 531,325 | 1.52 | 0.27 | 0.12 |
| 58 | 21-Feb | 5.24 | 5.33 | 5.09 | 5.11 | 5.20 | -1.92 | 480.77 | 1,993,337 | 2.97 | 1,196,788 | 3.43 | 0.62 | 0.28 |
| 59 | 20-Feb | 5.30 | 5.35 | 5.17 | 5.21 | 5.22 | 0.19 | 490.18 | 1,221,848 | 1.82 | 613,432 | 1.76 | 0.32 | 0.14 |
| 60 | 19-Feb | 5.08 | 5.23 | 5.05 | 5.20 | 5.18 | 2.16 | 489.24 | 1,015,889 | 1.51 | 471,597 | 1.35 | 0.24 | 0.11 |
| 61 | 18-Feb | 5.17 | 5.20 | 5.02 | 5.09 | 5.10 | -1.74 | 478.89 | 1,593,314 | 2.38 | 853,007 | 2.44 | 0.44 | 0.20 |
| 62 | 17-Feb | 5.13 | 5.28 | 4.98 | 5.18 | 5.12 | 0.58 | 487.36 | 7,375,119 | 10.99 | 5,856,855 | 16.78 | 3.00 | 1.36 |
| 63 | 14-Feb | 5.26 | 5.27 | 5.10 | 5.15 | 5.16 | -2.46 | 484.53 | 1,659,656 | 2.47 | 953,302 | 2.73 | 0.49 | 0.22 |
| 64 | 13-Feb | 5.36 | 5.44 | 5.16 | 5.28 | 5.34 | 0.00 | 496.77 | 1,588,476 | 2.37 | 673,639 | 1.93 | 0.36 | 0.16 |
| 65 | 12-Feb | 5.33 | 5.43 | 5.18 | 5.28 | 5.31 | -2.94 | 496.77 | 1,839,682 | 2.74 | 1,041,537 | 2.98 | 0.55 | 0.24 |
| 66 | 11-Feb | 5.65 | 5.85 | 5.33 | 5.44 | 5.43 | -3.89 | 511.82 | 2,111,951 | 3.15 | 1,398,845 | 4.01 | 0.76 | 0.33 |
| 67 | 10-Feb | 5.79 | 5.79 | 5.61 | 5.66 | 5.71 | -2.41 | 532.52 | 1,020,577 | 1.52 | 609,261 | 1.75 | 0.35 | 0.14 |
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