| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 5.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 22-Jan-2026 | 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: 41.78 / 6.99 / 0.0 / 51.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 6.55 / 3.77 | Month: 4.67 / 3.42 | Week: 4.49 / 4.05 | Day: 3.8 / 3.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 3.74 | 3.80 | 3.71 | 3.74 | 3.75 | -0.80 | 534.82 | 14,776,935 | 9.41 | 12,302,416 | 14.32 | 4.61 | 168 |
| 2 | 01-Apr | 3.78 | 4.00 | 3.73 | 3.77 | 3.84 | 1.34 | 539.11 | 9,787,266 | 6.23 | 5,067,946 | 5.90 | 1.95 | 69 |
| 3 | 30-Mar | 3.81 | 3.92 | 3.70 | 3.72 | 3.79 | -3.88 | 531.96 | 5,838,609 | 3.72 | 3,417,327 | 3.98 | 1.30 | 47 |
| 4 | 27-Mar | 3.98 | 3.98 | 3.80 | 3.87 | 3.86 | -1.78 | 553.41 | 2,998,830 | 1.91 | 1,996,961 | 2.32 | 0.77 | 27 |
| 5 | 25-Mar | 3.93 | 3.99 | 3.85 | 3.94 | 3.92 | 2.07 | 563.42 | 3,752,514 | 2.39 | 2,594,766 | 3.02 | 1.02 | 35 |
| 6 | 24-Mar | 3.94 | 3.95 | 3.81 | 3.86 | 3.86 | 1.85 | 551.98 | 1,641,327 | 1.04 | 859,347 | 1.00 | 0.33 | 12 |
| 7 | 23-Mar | 4.14 | 4.14 | 3.67 | 3.79 | 3.82 | -6.42 | 541.97 | 6,583,863 | 4.19 | 3,376,283 | 3.93 | 1.29 | 46 |
| 8 | 20-Mar | 3.90 | 4.20 | 3.88 | 4.05 | 4.09 | 5.19 | 579.15 | 7,279,407 | 4.63 | 3,533,133 | 4.11 | 1.45 | 48 |
| 9 | 19-Mar | 3.96 | 3.98 | 3.61 | 3.85 | 3.86 | -3.51 | 550.55 | 1,642,662 | 1.05 | 1,064,210 | 1.24 | 0.41 | 15 |
| 10 | 18-Mar | 3.99 | 4.25 | 3.93 | 3.99 | 4.03 | 0.25 | 570.57 | 6,092,314 | 3.88 | 2,163,980 | 2.52 | 0.87 | 30 |
| 11 | 17-Mar | 3.74 | 4.05 | 3.71 | 3.98 | 3.91 | 6.70 | 569.14 | 4,722,358 | 3.01 | 2,009,619 | 2.34 | 0.79 | 27 |
| 12 | 16-Mar | 3.80 | 3.80 | 3.66 | 3.73 | 3.72 | -1.84 | 533.39 | 3,057,155 | 1.95 | 2,044,010 | 2.38 | 0.76 | 28 |
| 13 | 13-Mar | 3.91 | 3.93 | 3.78 | 3.80 | 3.83 | -2.81 | 543.40 | 1,847,960 | 1.18 | 1,310,413 | 1.52 | 0.50 | 18 |
| 14 | 12-Mar | 3.92 | 3.97 | 3.86 | 3.91 | 3.90 | -0.51 | 559.13 | 2,034,593 | 1.30 | 970,212 | 1.13 | 0.38 | 13 |
| 15 | 11-Mar | 3.99 | 3.99 | 3.92 | 3.93 | 3.95 | -0.76 | 561.99 | 1,570,818 | 1.00 | 1,180,484 | 1.37 | 0.47 | 16 |
| 16 | 10-Mar | 3.89 | 3.99 | 3.88 | 3.96 | 3.93 | 2.59 | 566.28 | 2,152,989 | 1.37 | 1,393,993 | 1.62 | 0.55 | 19 |
| 17 | 09-Mar | 3.90 | 3.95 | 3.79 | 3.86 | 3.87 | -2.53 | 551.98 | 2,700,188 | 1.72 | 1,465,203 | 1.71 | 0.57 | 20 |
| 18 | 06-Mar | 4.01 | 4.04 | 3.95 | 3.96 | 3.99 | -1.00 | 566.28 | 2,277,915 | 1.45 | 1,548,208 | 1.80 | 0.62 | 21 |
| 19 | 05-Mar | 4.03 | 4.09 | 3.95 | 4.00 | 4.01 | 0.25 | 571.00 | 2,250,017 | 1.43 | 1,285,980 | 1.50 | 0.52 | 18 |
| 20 | 04-Mar | 3.93 | 4.17 | 3.82 | 3.99 | 4.02 | -0.50 | 570.57 | 8,588,927 | 5.47 | 3,249,850 | 3.78 | 1.31 | 44 |
| 21 | 02-Mar | 4.00 | 4.11 | 3.87 | 4.01 | 3.99 | -1.47 | 573.43 | 5,974,564 | 3.80 | 3,521,348 | 4.10 | 1.41 | 48 |
| 22 | 27-Feb | 4.10 | 4.13 | 4.05 | 4.07 | 4.10 | -0.25 | 582.01 | 5,358,296 | 3.41 | 3,949,382 | 4.60 | 1.62 | 54 |
| 23 | 26-Feb | 4.10 | 4.33 | 4.05 | 4.08 | 4.15 | 0.00 | 583.44 | 8,709,964 | 5.54 | 2,996,403 | 3.49 | 1.24 | 41 |
| 24 | 25-Feb | 4.22 | 4.49 | 4.05 | 4.08 | 4.13 | -4.90 | 583.44 | 11,905,707 | 7.58 | 6,315,191 | 7.35 | 2.61 | 86 |
| 25 | 24-Feb | 4.30 | 4.34 | 4.20 | 4.29 | 4.26 | 0.00 | 613.47 | 9,576,805 | 6.10 | 6,483,955 | 7.55 | 2.76 | 89 |
| 26 | 23-Feb | 4.15 | 4.36 | 4.15 | 4.29 | 4.25 | 2.39 | 613.47 | 3,932,773 | 2.50 | 2,317,333 | 2.70 | 0.98 | 32 |
| 27 | 20-Feb | 4.29 | 4.29 | 4.15 | 4.19 | 4.20 | -2.33 | 599.17 | 4,606,786 | 2.93 | 3,469,082 | 4.04 | 1.46 | 47 |
| 28 | 19-Feb | 4.37 | 4.37 | 4.26 | 4.29 | 4.30 | -0.23 | 613.47 | 3,382,533 | 2.15 | 1,931,273 | 2.25 | 0.83 | 26 |
| 29 | 18-Feb | 4.37 | 4.45 | 4.28 | 4.30 | 4.34 | 0.70 | 614.90 | 6,583,068 | 4.19 | 4,597,113 | 5.35 | 2.00 | 63 |
| 30 | 17-Feb | 4.37 | 5.05 | 4.22 | 4.27 | 4.57 | -2.29 | 610.61 | 31,946,056 | 20.34 | 10,819,189 | 12.59 | 4.94 | 148 |
| 31 | 16-Feb | 4.36 | 4.75 | 4.32 | 4.37 | 4.52 | -0.46 | 624.91 | 9,321,601 | 5.93 | 2,919,349 | 3.40 | 1.32 | 40 |
| 32 | 13-Feb | 4.49 | 4.49 | 4.35 | 4.39 | 4.40 | -2.44 | 627.77 | 1,941,134 | 1.24 | 1,023,497 | 1.19 | 0.45 | 14 |
| 33 | 12-Feb | 4.62 | 4.62 | 4.44 | 4.50 | 4.50 | -2.60 | 643.50 | 2,628,407 | 1.67 | 1,340,869 | 1.56 | 0.60 | 18 |
| 34 | 11-Feb | 4.53 | 4.70 | 4.12 | 4.62 | 4.51 | 0.65 | 660.66 | 8,636,911 | 5.50 | 3,858,765 | 4.49 | 1.74 | 53 |
| 35 | 10-Feb | 4.53 | 4.67 | 4.47 | 4.59 | 4.58 | 2.91 | 656.37 | 6,333,016 | 4.03 | 4,053,148 | 4.72 | 1.86 | 55 |
| 36 | 09-Feb | 4.31 | 4.50 | 4.25 | 4.46 | 4.34 | 4.94 | 637.78 | 34,452,048 | 21.93 | 28,848,036 | 33.57 | 12.52 | 394 |
| 37 | 06-Feb | 4.17 | 4.30 | 4.08 | 4.25 | 4.20 | 1.67 | 607.75 | 22,754,840 | 14.49 | 21,386,530 | 24.89 | 8.98 | 256 |
| 38 | 05-Feb | 4.28 | 4.28 | 4.08 | 4.18 | 4.17 | -1.65 | 597.74 | 2,009,992 | 1.28 | 1,110,457 | 1.29 | 0.46 | 13 |
| 39 | 04-Feb | 4.36 | 4.36 | 4.20 | 4.25 | 4.29 | -0.47 | 607.75 | 2,612,939 | 1.66 | 1,753,617 | 2.04 | 0.75 | 21 |
| 40 | 03-Feb | 4.20 | 4.47 | 4.10 | 4.27 | 4.21 | 4.91 | 610.61 | 40,944,613 | 26.07 | 38,497,108 | 44.80 | 16.21 | 461 |
| 41 | 02-Feb | 4.17 | 4.20 | 3.96 | 4.07 | 4.05 | -2.40 | 582.01 | 3,692,878 | 2.35 | 1,946,810 | 2.27 | 0.79 | 23 |
| 42 | 01-Feb | 4.37 | 4.41 | 4.10 | 4.17 | 4.27 | -2.80 | 596.31 | 4,226,404 | 2.69 | 2,617,441 | 3.05 | 1.12 | 31 |
| 43 | 30-Jan | 4.59 | 4.60 | 4.26 | 4.29 | 4.36 | -6.33 | 613.47 | 7,341,900 | 4.67 | 4,552,880 | 5.30 | 1.99 | 55 |
| 44 | 29-Jan | 4.70 | 4.71 | 4.50 | 4.58 | 4.59 | -0.43 | 654.94 | 6,085,359 | 3.87 | 3,853,041 | 4.48 | 1.77 | 46 |
| 45 | 28-Jan | 4.77 | 4.82 | 4.53 | 4.60 | 4.60 | -3.16 | 657.80 | 56,939,304 | 36.25 | 52,188,400 | 60.73 | 24.01 | 625 |
| 46 | 27-Jan | 4.75 | 4.89 | 4.60 | 4.75 | 4.75 | 1.28 | 679.25 | 16,266,822 | 10.36 | 4,105,271 | 4.78 | 1.95 | 49 |
| 47 | 23-Jan | 4.84 | 5.08 | 4.66 | 4.69 | 4.84 | 0.43 | 670.67 | 18,613,879 | 11.85 | 4,747,517 | 5.52 | 2.30 | 57 |
| 48 | 22-Jan | 5.18 | 5.50 | 4.63 | 4.67 | 4.92 | -8.79 | 667.81 | 53,671,196 | 34.17 | 23,672,241 | 27.55 | 11.65 | 284 |
| 49 | 21-Jan | 5.11 | 5.19 | 5.01 | 5.12 | 5.08 | -0.58 | 732.16 | 14,029,443 | 8.93 | 9,138,437 | 10.63 | 4.64 | 110 |
| 50 | 20-Jan | 5.17 | 5.25 | 5.00 | 5.15 | 5.15 | 0.39 | 736.45 | 21,929,525 | 13.96 | 13,708,089 | 15.95 | 7.06 | 164 |
| 51 | 19-Jan | 5.12 | 5.15 | 5.06 | 5.13 | 5.13 | 0.59 | 733.59 | 16,166,911 | 10.29 | 7,069,554 | 8.23 | 3.63 | 85 |
| 52 | 16-Jan | 5.10 | 5.34 | 4.98 | 5.10 | 5.13 | 1.19 | 729.30 | 152,459,097 | 97.06 | 29,077,399 | 33.84 | 14.92 | 348 |
| 53 | 14-Jan | 4.92 | 5.07 | 4.72 | 5.04 | 4.97 | 3.07 | 720.72 | 86,323,247 | 54.95 | 29,562,669 | 34.40 | 14.69 | 354 |
| 54 | 13-Jan | 4.60 | 4.94 | 4.55 | 4.89 | 4.79 | 7.47 | 699.27 | 65,643,210 | 41.79 | 20,912,983 | 24.34 | 10.02 | 251 |
| 55 | 12-Jan | 4.40 | 4.58 | 4.09 | 4.55 | 4.38 | 3.88 | 650.65 | 33,077,441 | 21.06 | 9,287,584 | 10.81 | 4.07 | 111 |
| 56 | 09-Jan | 3.92 | 4.41 | 3.86 | 4.38 | 4.26 | 12.31 | 626.34 | 58,810,382 | 37.44 | 29,463,254 | 34.29 | 12.55 | 353 |
| 57 | 08-Jan | 4.15 | 4.15 | 3.85 | 3.90 | 3.93 | -5.34 | 557.70 | 9,886,088 | 6.29 | 5,546,835 | 6.45 | 2.18 | 66 |
| 58 | 07-Jan | 4.14 | 4.21 | 4.11 | 4.12 | 4.15 | 0.00 | 589.16 | 10,883,385 | 6.93 | 6,884,218 | 8.01 | 2.86 | 82 |
| 59 | 06-Jan | 4.12 | 4.20 | 4.03 | 4.12 | 4.11 | 2.49 | 589.16 | 14,730,027 | 9.38 | 8,710,048 | 10.14 | 3.58 | 104 |
| 60 | 05-Jan | 3.80 | 4.15 | 3.74 | 4.02 | 3.95 | 6.91 | 574.86 | 28,436,596 | 18.10 | 16,384,351 | 19.07 | 6.47 | 196 |
| 61 | 02-Jan | 3.71 | 3.78 | 3.71 | 3.76 | 3.74 | 1.35 | 537.68 | 6,610,646 | 4.21 | 3,690,887 | 4.29 | 1.38 | 44 |
| 62 | 01-Jan | 3.71 | 3.75 | 3.66 | 3.71 | 3.72 | 0.00 | 530.53 | 42,210,681 | 26.87 | 37,551,870 | 43.70 | 13.97 | 450 |
| 63 | 31-Dec | 3.71 | 3.73 | 3.61 | 3.71 | 3.70 | 0.00 | 530.53 | 7,544,662 | 4.80 | 4,176,464 | 4.86 | 1.55 | 50 |
| 64 | 30-Dec | 3.55 | 3.74 | 3.50 | 3.71 | 3.67 | 4.80 | 530.53 | 13,056,307 | 8.31 | 9,908,167 | 11.53 | 3.64 | 119 |
| 65 | 29-Dec | 3.68 | 3.68 | 3.52 | 3.54 | 3.58 | -0.56 | 506.22 | 5,893,749 | 3.75 | 3,656,132 | 4.25 | 1.31 | 44 |
| 66 | 26-Dec | 3.54 | 3.72 | 3.42 | 3.56 | 3.51 | 0.56 | 509.08 | 78,740,186 | 50.13 | 34,436,061 | 40.07 | 12.09 | 413 |
| 67 | 24-Dec | 3.55 | 3.66 | 3.52 | 3.54 | 3.57 | -0.28 | 506.22 | 14,358,561 | 9.14 | 7,968,942 | 9.27 | 2.84 | 95 |
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