| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 6.45 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 3.03 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 1,429,990,798 | Low52 Date: 10-Oct-2025 | SHP: 41.64 / 0.0 / 0.0 / 58.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 6.55 / 3.77 | Month: 4.3 / 3.48 | Week: 4.15 / 3.42 | Day: 3.91 / 3.64 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3.67 | 3.91 | 3.64 | 3.77 | 3.74 | 4.14 | 539.11 | 4,001,045 | 6.53 | 2,373,679 | 5.64 | 0.89 | 28 |
| 2 | 11-Nov | 3.77 | 3.79 | 3.60 | 3.62 | 3.66 | -4.23 | 517.66 | 4,732,644 | 7.72 | 3,254,369 | 7.74 | 1.19 | 44 |
| 3 | 10-Nov | 3.82 | 3.89 | 3.77 | 3.78 | 3.80 | -0.79 | 540.54 | 4,175,744 | 6.81 | 3,313,905 | 7.88 | 1.26 | 44 |
| 4 | 07-Nov | 3.68 | 4.00 | 3.67 | 3.81 | 3.75 | 2.70 | 544.83 | 3,459,501 | 5.64 | 1,957,249 | 4.65 | 0.73 | 26 |
| 5 | 06-Nov | 3.75 | 3.78 | 3.67 | 3.71 | 3.70 | -0.80 | 530.53 | 2,559,165 | 4.17 | 1,729,855 | 4.11 | 0.64 | 23 |
| 6 | 04-Nov | 3.74 | 3.79 | 3.68 | 3.74 | 3.71 | 0.00 | 534.82 | 2,071,587 | 3.38 | 1,346,617 | 3.20 | 0.50 | 18 |
| 7 | 03-Nov | 3.85 | 3.86 | 3.70 | 3.74 | 3.75 | -2.86 | 534.82 | 4,188,220 | 6.83 | 2,628,244 | 6.25 | 0.99 | 35 |
| 8 | 31-Oct | 3.99 | 3.99 | 3.84 | 3.85 | 3.88 | -1.79 | 550.55 | 3,453,780 | 5.63 | 1,663,007 | 3.95 | 0.65 | 22 |
| 9 | 30-Oct | 4.09 | 4.09 | 3.88 | 3.92 | 3.95 | -2.24 | 560.56 | 6,048,226 | 9.87 | 3,592,029 | 8.54 | 1.42 | 48 |
| 10 | 29-Oct | 3.84 | 4.15 | 3.80 | 4.01 | 4.02 | 6.37 | 573.43 | 26,950,846 | 43.96 | 16,598,686 | 39.47 | 6.67 | 223 |
| 11 | 28-Oct | 3.45 | 3.82 | 3.45 | 3.77 | 3.73 | 9.91 | 539.11 | 21,277,140 | 34.71 | 12,739,856 | 30.29 | 4.75 | 171 |
| 12 | 27-Oct | 3.47 | 3.49 | 3.42 | 3.43 | 3.44 | -1.15 | 490.49 | 2,270,134 | 3.70 | 1,564,246 | 3.72 | 0.54 | 21 |
| 13 | 24-Oct | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | -0.57 | 496.21 | 1,757,273 | 2.87 | 1,076,560 | 2.56 | 0.37 | 14 |
| 14 | 23-Oct | 3.52 | 3.53 | 3.47 | 3.49 | 3.49 | 0.29 | 499.07 | 2,537,655 | 4.14 | 1,664,516 | 3.96 | 0.58 | 22 |
| 15 | 21-Oct | 3.47 | 3.53 | 3.47 | 3.48 | 3.49 | 0.29 | 497.64 | 894,898 | 1.46 | 696,249 | 1.66 | 0.24 | 9 |
| 16 | 20-Oct | 3.57 | 3.57 | 3.40 | 3.47 | 3.44 | 0.00 | 496.21 | 2,192,996 | 3.58 | 1,313,232 | 3.12 | 0.45 | 18 |
| 17 | 17-Oct | 3.55 | 3.65 | 3.44 | 3.47 | 3.53 | -2.25 | 496.21 | 7,431,295 | 12.12 | 4,779,423 | 11.36 | 1.69 | 64 |
| 18 | 16-Oct | 3.50 | 3.70 | 3.50 | 3.55 | 3.60 | 3.80 | 507.65 | 10,121,849 | 16.51 | 5,109,880 | 12.15 | 1.84 | 69 |
| 19 | 15-Oct | 3.38 | 3.45 | 3.33 | 3.42 | 3.41 | 1.18 | 489.06 | 3,131,907 | 5.11 | 1,833,495 | 4.36 | 0.63 | 25 |
| 20 | 14-Oct | 3.61 | 3.62 | 3.35 | 3.38 | 3.43 | -5.85 | 483.34 | 9,954,850 | 16.24 | 7,110,411 | 16.91 | 2.44 | 95 |
| 21 | 13-Oct | 3.67 | 3.67 | 3.43 | 3.59 | 3.55 | -2.18 | 513.37 | 8,858,835 | 14.45 | 5,278,237 | 12.55 | 1.87 | 71 |
| 22 | 10-Oct | 3.72 | 3.75 | 3.03 | 3.67 | 3.67 | -0.54 | 524.81 | 8,474,383 | 13.82 | 4,440,323 | 10.56 | 1.63 | 60 |
| 23 | 09-Oct | 3.84 | 3.85 | 3.68 | 3.69 | 3.73 | -3.66 | 527.67 | 10,977,341 | 17.91 | 7,234,111 | 17.20 | 2.70 | 97 |
| 24 | 08-Oct | 3.85 | 3.95 | 3.80 | 3.83 | 3.85 | -2.54 | 547.69 | 10,394,526 | 16.96 | 5,584,184 | 13.28 | 2.15 | 75 |
| 25 | 07-Oct | 4.04 | 4.04 | 3.91 | 3.93 | 3.95 | -1.75 | 561.99 | 4,179,766 | 6.82 | 2,411,975 | 5.74 | 0.95 | 32 |
| 26 | 06-Oct | 4.13 | 4.14 | 3.94 | 4.00 | 4.01 | -2.68 | 571.00 | 5,835,039 | 9.52 | 4,139,969 | 9.84 | 1.66 | 56 |
| 27 | 03-Oct | 4.10 | 4.16 | 4.04 | 4.11 | 4.10 | 2.24 | 587.73 | 16,499,680 | 26.91 | 10,192,523 | 24.24 | 4.18 | 137 |
| 28 | 01-Oct | 3.79 | 4.17 | 3.77 | 4.02 | 4.01 | 6.63 | 574.86 | 25,287,355 | 41.25 | 15,815,997 | 37.61 | 6.34 | 212 |
| 29 | 30-Sep | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | 0.00 | 539.11 | 2,046,224 | 3.34 | 1,559,603 | 3.71 | 0.59 | 21 |
| 30 | 29-Sep | 3.85 | 3.85 | 3.76 | 3.77 | 3.78 | -0.79 | 539.11 | 3,107,378 | 5.07 | 2,263,458 | 5.38 | 0.86 | 30 |
| 31 | 26-Sep | 3.85 | 3.87 | 3.73 | 3.80 | 3.79 | -0.78 | 543.40 | 5,892,954 | 9.61 | 3,608,210 | 8.58 | 1.37 | 48 |
| 32 | 25-Sep | 3.80 | 3.87 | 3.77 | 3.83 | 3.82 | 1.86 | 547.69 | 5,303,037 | 8.65 | 3,267,899 | 7.77 | 1.25 | 44 |
| 33 | 24-Sep | 3.82 | 3.82 | 3.67 | 3.76 | 3.78 | -0.79 | 537.68 | 8,745,156 | 14.26 | 6,825,149 | 16.23 | 2.58 | 92 |
| 34 | 23-Sep | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | -1.04 | 541.97 | 7,285,279 | 11.88 | 4,949,543 | 11.77 | 1.88 | 66 |
| 35 | 22-Sep | 3.77 | 3.91 | 3.74 | 3.83 | 3.82 | 2.13 | 547.69 | 10,203,934 | 16.64 | 7,489,597 | 17.81 | 2.86 | 101 |
| 36 | 19-Sep | 3.87 | 3.88 | 3.73 | 3.75 | 3.77 | -2.60 | 536.25 | 41,999,973 | 68.51 | 35,452,001 | 84.30 | 13.37 | 476 |
| 37 | 18-Sep | 4.00 | 4.01 | 3.83 | 3.85 | 3.88 | -3.27 | 550.55 | 36,016,825 | 58.75 | 28,711,168 | 68.27 | 11.14 | 385 |
| 38 | 17-Sep | 3.97 | 4.00 | 3.93 | 3.98 | 3.98 | 1.27 | 569.14 | 9,001,654 | 14.68 | 5,678,746 | 13.50 | 2.26 | 76 |
| 39 | 16-Sep | 3.98 | 4.00 | 3.90 | 3.93 | 3.95 | 0.00 | 561.99 | 6,422,415 | 10.48 | 4,530,387 | 10.77 | 1.79 | 61 |
| 40 | 15-Sep | 4.04 | 4.04 | 3.89 | 3.93 | 3.92 | -1.75 | 561.99 | 14,683,751 | 23.95 | 11,813,966 | 28.09 | 4.63 | 159 |
| 41 | 12-Sep | 4.03 | 4.04 | 3.88 | 4.00 | 3.96 | 0.50 | 571.00 | 6,458,982 | 10.54 | 4,209,245 | 10.01 | 1.67 | 56 |
| 42 | 11-Sep | 3.96 | 4.04 | 3.93 | 3.98 | 3.99 | 1.53 | 569.14 | 8,558,263 | 13.96 | 5,969,004 | 14.19 | 2.38 | 80 |
| 43 | 10-Sep | 3.75 | 3.96 | 3.62 | 3.92 | 3.84 | 5.38 | 560.56 | 16,405,958 | 26.76 | 8,230,004 | 19.57 | 3.16 | 110 |
| 44 | 09-Sep | 3.86 | 3.89 | 3.67 | 3.72 | 3.71 | -3.63 | 531.96 | 18,027,236 | 29.41 | 13,518,370 | 32.14 | 5.02 | 181 |
| 45 | 08-Sep | 4.07 | 4.07 | 3.84 | 3.86 | 3.91 | -2.77 | 551.98 | 26,347,546 | 42.98 | 18,141,099 | 43.14 | 7.09 | 243 |
| 46 | 05-Sep | 4.05 | 4.15 | 3.89 | 3.97 | 3.93 | -0.25 | 567.71 | 48,960,609 | 79.86 | 32,057,020 | 76.23 | 12.60 | 430 |
| 47 | 04-Sep | 4.12 | 4.30 | 3.88 | 3.98 | 3.99 | -1.00 | 569.14 | 95,833,372 | 156.32 | 52,116,627 | 123.92 | 20.79 | 699 |
| 48 | 03-Sep | 3.75 | 4.05 | 3.68 | 4.02 | 3.79 | 0.50 | 574.86 | 155,067,541 | 252.94 | 102,706,136 | 244.22 | 38.93 | 1,378 |
| 49 | 02-Sep | 4.09 | 4.30 | 3.94 | 4.00 | 4.14 | 2.30 | 571.00 | 25,572,411 | 41.71 | 13,324,880 | 31.68 | 5.52 | 179 |
| 50 | 01-Sep | 3.48 | 4.10 | 3.48 | 3.91 | 3.74 | 12.36 | 559.13 | 16,306,498 | 26.60 | 8,248,136 | 19.61 | 3.08 | 111 |
| 51 | 29-Aug | 3.32 | 3.55 | 3.28 | 3.48 | 3.47 | 6.42 | 497.64 | 9,724,614 | 15.86 | 6,370,039 | 15.15 | 2.21 | 85 |
| 52 | 28-Aug | 3.31 | 3.33 | 3.25 | 3.27 | 3.29 | -1.21 | 467.61 | 2,138,244 | 3.49 | 1,539,416 | 3.66 | 0.51 | 21 |
| 53 | 26-Aug | 3.35 | 3.44 | 3.30 | 3.31 | 3.33 | -1.49 | 473.33 | 2,138,526 | 3.49 | 1,502,023 | 3.57 | 0.50 | 20 |
| 54 | 25-Aug | 3.42 | 3.45 | 3.28 | 3.36 | 3.35 | 0.90 | 480.48 | 2,814,378 | 4.59 | 1,909,868 | 4.54 | 0.64 | 26 |
| 55 | 22-Aug | 3.16 | 3.38 | 3.16 | 3.33 | 3.28 | 5.38 | 476.19 | 3,407,248 | 5.56 | 2,197,180 | 5.22 | 0.72 | 29 |
| 56 | 21-Aug | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64 | 451.88 | 3,245,482 | 5.29 | 2,878,541 | 6.84 | 0.91 | 39 |
| 57 | 20-Aug | 3.22 | 3.22 | 3.14 | 3.14 | 3.16 | 0.32 | 449.02 | 2,408,514 | 3.93 | 2,065,722 | 4.91 | 0.65 | 28 |
| 58 | 19-Aug | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | 0.32 | 447.59 | 4,648,177 | 7.58 | 4,084,155 | 9.71 | 1.28 | 55 |
| 59 | 18-Aug | 3.14 | 3.40 | 3.10 | 3.12 | 3.14 | 0.65 | 446.16 | 3,389,236 | 5.53 | 2,532,344 | 6.02 | 0.80 | 34 |
| 60 | 14-Aug | 3.15 | 3.16 | 3.06 | 3.10 | 3.12 | 0.32 | 443.30 | 1,413,988 | 2.31 | 1,237,694 | 2.94 | 0.39 | 17 |
| 61 | 13-Aug | 3.20 | 3.25 | 3.09 | 3.09 | 3.12 | -4.33 | 441.87 | 2,424,186 | 3.95 | 2,115,289 | 5.03 | 0.66 | 28 |
| 62 | 12-Aug | 3.21 | 3.24 | 3.20 | 3.23 | 3.22 | 1.57 | 461.89 | 613,049 | 1.00 | 420,553 | 1.00 | 0.14 | 6 |
| 63 | 11-Aug | 3.16 | 3.25 | 3.11 | 3.18 | 3.17 | 0.00 | 454.74 | 987,514 | 1.61 | 614,626 | 1.46 | 0.19 | 9 |
| 64 | 08-Aug | 3.25 | 3.26 | 3.16 | 3.18 | 3.19 | -2.15 | 454.74 | 1,107,171 | 1.81 | 695,982 | 1.65 | 0.22 | 10 |
| 65 | 07-Aug | 3.27 | 3.28 | 3.15 | 3.25 | 3.21 | -0.91 | 464.75 | 1,459,708 | 2.38 | 855,357 | 2.03 | 0.27 | 13 |
| 66 | 06-Aug | 3.30 | 3.32 | 3.26 | 3.28 | 3.29 | -2.09 | 469.04 | 1,181,818 | 1.93 | 732,174 | 1.74 | 0.24 | 11 |
| 67 | 05-Aug | 3.43 | 3.43 | 3.34 | 3.35 | 3.37 | -1.18 | 479.05 | 1,380,307 | 2.25 | 1,002,232 | 2.38 | 0.34 | 22 |
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