| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 163.93 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 57.34 | Barrier: 79.5; Drift%: 6.51 |
| Basic Industry: Sugar | Total Equity: 66,387,590 | Low52 Date: 17-Mar-2025 | SHP: 50.78 / 0.43 / 0.45 / 48.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 119.0 / 57.34 | Month: 104.9 / 78.02 | Week: 91.29 / 78.43 | Day: 85.9 / 83.52 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 83.71 | 85.90 | 83.52 | 85.04 | 84.87 | -0.01 | 564.56 | 37,545 | 9.71 | 21,888 | 21,888.00 | 0.19 | 7 |
| 2 | 26-Aug | 86.30 | 86.42 | 83.00 | 85.05 | 84.55 | -0.49 | 564.63 | 100,392 | 25.97 | 54,389 | 54,389.00 | 0.46 | 17 |
| 3 | 25-Aug | 88.30 | 88.97 | 85.08 | 85.47 | 86.59 | -3.19 | 567.41 | 59,937 | 15.50 | 38,081 | 38,081.00 | 0.33 | 12 |
| 4 | 22-Aug | 88.82 | 90.63 | 87.10 | 88.29 | 89.33 | -2.04 | 586.14 | 32,197 | 8.33 | 21,701 | 21,701.00 | 0.19 | 7 |
| 5 | 21-Aug | 90.77 | 91.79 | 88.05 | 90.13 | 90.15 | -0.71 | 598.35 | 44,569 | 11.53 | 28,364 | 28,364.00 | 0.26 | 9 |
| 6 | 20-Aug | 91.58 | 92.70 | 89.62 | 90.77 | 91.07 | -0.88 | 602.60 | 70,145 | 18.14 | 36,649 | 36,649.00 | 0.33 | 11 |
| 7 | 19-Aug | 91.15 | 93.00 | 89.91 | 91.58 | 91.71 | -0.51 | 607.98 | 132,153 | 34.18 | 75,039 | 75,039.00 | 0.69 | 23 |
| 8 | 18-Aug | 91.70 | 92.40 | 90.20 | 92.05 | 91.56 | 2.23 | 611.10 | 104,309 | 26.98 | 69,615 | 69,615.00 | 0.64 | 22 |
| 9 | 14-Aug | 85.50 | 91.29 | 84.37 | 90.04 | 89.03 | 5.46 | 597.75 | 217,061 | 56.15 | 121,959 | 121,959.00 | 1.09 | 38 |
| 10 | 13-Aug | 82.55 | 86.00 | 81.50 | 85.38 | 84.26 | 2.71 | 566.82 | 175,137 | 45.30 | 99,608 | 99,608.00 | 0.84 | 31 |
| 11 | 12-Aug | 81.04 | 83.98 | 81.04 | 83.13 | 82.81 | 1.34 | 551.88 | 80,310 | 20.77 | 62,622 | 62,622.00 | 0.52 | 20 |
| 12 | 11-Aug | 79.20 | 82.38 | 78.43 | 82.03 | 81.34 | 2.55 | 544.58 | 71,031 | 18.37 | 44,166 | 44,166.00 | 0.36 | 14 |
| 13 | 08-Aug | 77.00 | 80.50 | 76.28 | 79.99 | 78.81 | 4.36 | 531.03 | 117,070 | 30.28 | 80,697 | 80,697.00 | 0.64 | 25 |
| 14 | 07-Aug | 74.30 | 77.65 | 74.15 | 76.65 | 76.00 | 2.90 | 508.86 | 66,332 | 17.16 | 50,094 | 50,094.00 | 0.00 | 16 |
| 15 | 06-Aug | 78.00 | 79.50 | 73.65 | 74.49 | 75.48 | -4.65 | 494.52 | 161,628 | 41.81 | 98,768 | 98,768.00 | 0.75 | 31 |
| 16 | 05-Aug | 79.65 | 80.31 | 77.80 | 78.12 | 78.52 | -1.56 | 518.62 | 42,769 | 11.06 | 29,863 | 29,863.00 | 0.23 | 9 |
| 17 | 04-Aug | 80.00 | 80.00 | 78.18 | 79.36 | 78.75 | -0.01 | 526.85 | 39,685 | 10.27 | 26,262 | 26,262.00 | 0.21 | 8 |
| 18 | 01-Aug | 78.50 | 80.90 | 78.50 | 79.37 | 80.00 | 0.46 | 526.92 | 24,471 | 6.33 | 13,920 | 13,920.00 | 0.00 | 4 |
| 19 | 31-Jul | 80.48 | 81.19 | 78.02 | 79.01 | 79.55 | -2.36 | 524.53 | 114,697 | 29.67 | 83,916 | 83,916.00 | 0.67 | 26 |
| 20 | 30-Jul | 81.80 | 81.95 | 80.59 | 80.92 | 81.18 | 0.41 | 537.21 | 83,205 | 21.52 | 66,413 | 66,413.00 | 0.54 | 21 |
| 21 | 29-Jul | 80.10 | 81.00 | 78.81 | 80.59 | 79.89 | 0.37 | 535.02 | 106,289 | 27.49 | 73,338 | 73,338.00 | 0.59 | 23 |
| 22 | 28-Jul | 88.00 | 90.22 | 80.03 | 80.29 | 83.39 | -9.18 | 533.03 | 500,393 | 129.43 | 176,213 | 176,213.00 | 1.47 | 55 |
| 23 | 25-Jul | 91.88 | 91.88 | 88.00 | 88.41 | 89.35 | -3.11 | 586.93 | 80,259 | 20.76 | 58,673 | 58,673.00 | 0.52 | 18 |
| 24 | 24-Jul | 94.05 | 95.07 | 90.71 | 91.25 | 92.53 | -2.77 | 605.79 | 68,128 | 17.62 | 53,036 | 53,036.00 | 0.49 | 17 |
| 25 | 23-Jul | 97.77 | 99.10 | 91.61 | 93.85 | 93.89 | -4.96 | 623.05 | 220,543 | 57.05 | 135,198 | 135,198.00 | 1.27 | 42 |
| 26 | 22-Jul | 100.71 | 102.12 | 98.19 | 98.75 | 99.68 | -1.95 | 655.58 | 73,124 | 18.91 | 49,423 | 49,423.00 | 0.49 | 15 |
| 27 | 21-Jul | 103.55 | 104.90 | 100.05 | 100.71 | 103.06 | -2.68 | 668.59 | 104,097 | 26.93 | 68,772 | 68,772.00 | 0.71 | 21 |
| 28 | 18-Jul | 96.98 | 104.60 | 96.98 | 103.48 | 102.06 | 7.06 | 686.98 | 308,381 | 79.77 | 146,431 | 146,431.00 | 1.49 | 46 |
| 29 | 17-Jul | 99.50 | 101.35 | 95.76 | 96.66 | 98.00 | -2.94 | 641.70 | 108,846 | 28.15 | 56,972 | 56,972.00 | 0.00 | 18 |
| 30 | 16-Jul | 97.00 | 102.40 | 96.94 | 99.59 | 100.10 | 1.76 | 661.15 | 226,880 | 58.69 | 122,916 | 122,916.00 | 1.23 | 38 |
| 31 | 15-Jul | 91.99 | 101.45 | 90.76 | 97.87 | 98.30 | 7.22 | 649.74 | 517,304 | 133.81 | 239,931 | 239,931.00 | 2.36 | 75 |
| 32 | 14-Jul | 95.50 | 97.99 | 89.99 | 91.28 | 93.39 | -1.89 | 605.99 | 197,916 | 51.19 | 130,818 | 130,818.00 | 1.22 | 41 |
| 33 | 11-Jul | 90.10 | 93.89 | 89.50 | 93.04 | 91.62 | 2.48 | 617.67 | 65,960 | 17.06 | 0 | 0.00 | 0.00 | 21 |
| 34 | 10-Jul | 90.00 | 91.15 | 89.25 | 90.79 | 90.51 | 2.31 | 602.73 | 45,108 | 11.67 | 0 | 0.00 | 0.00 | 14 |
| 35 | 09-Jul | 87.00 | 90.48 | 87.00 | 88.74 | 89.39 | 2.38 | 589.12 | 111,150 | 28.75 | 0 | 0.00 | 0.00 | 35 |
| 36 | 08-Jul | 83.90 | 87.20 | 83.00 | 86.68 | 86.14 | 3.44 | 575.45 | 97,531 | 25.23 | 0 | 0.00 | 0.00 | 30 |
| 37 | 07-Jul | 81.60 | 84.85 | 81.60 | 83.80 | 83.07 | 2.11 | 556.33 | 46,267 | 11.97 | 0 | 0.00 | 0.00 | 14 |
| 38 | 04-Jul | 83.34 | 83.34 | 81.60 | 82.07 | 82.17 | -1.58 | 544.84 | 18,745 | 4.85 | 0 | 0.00 | 0.00 | 6 |
| 39 | 03-Jul | 84.00 | 84.00 | 81.60 | 83.39 | 82.26 | 0.49 | 553.61 | 29,722 | 7.69 | 0 | 0.00 | 0.00 | 9 |
| 40 | 02-Jul | 85.50 | 85.50 | 80.00 | 82.98 | 81.70 | -0.78 | 550.88 | 62,857 | 16.26 | 0 | 0.00 | 0.00 | 20 |
| 41 | 01-Jul | 85.88 | 85.88 | 81.20 | 83.63 | 83.13 | -1.47 | 555.20 | 21,504 | 5.56 | 0 | 0.00 | 0.00 | 7 |
| 42 | 30-Jun | 82.75 | 86.50 | 81.01 | 84.88 | 84.53 | 2.95 | 563.50 | 62,717 | 16.22 | 0 | 0.00 | 0.00 | 20 |
| 43 | 27-Jun | 82.45 | 82.45 | 82.40 | 82.45 | 82.43 | 1.98 | 547.37 | 31,580 | 8.17 | 0 | 0.00 | 0.00 | 10 |
| 44 | 26-Jun | 82.41 | 82.41 | 80.80 | 80.85 | 81.47 | 0.06 | 536.74 | 6,520 | 1.69 | 0 | 0.00 | 0.00 | 2 |
| 45 | 25-Jun | 79.50 | 80.80 | 79.01 | 80.80 | 79.83 | 1.64 | 536.41 | 17,612 | 4.56 | 0 | 0.00 | 0.00 | 6 |
| 46 | 24-Jun | 79.55 | 79.60 | 79.50 | 79.50 | 79.55 | 0.00 | 527.78 | 9,463 | 2.45 | 0 | 0.00 | 0.00 | 3 |
| 47 | 23-Jun | 78.75 | 79.50 | 78.60 | 79.50 | 79.26 | 1.45 | 527.78 | 14,116 | 3.65 | 0 | 0.00 | 0.00 | 4 |
| 48 | 20-Jun | 76.00 | 78.36 | 76.00 | 78.36 | 77.98 | 1.99 | 520.21 | 11,592 | 3.00 | 0 | 0.00 | 0.00 | 4 |
| 49 | 19-Jun | 78.30 | 78.30 | 76.83 | 76.83 | 77.15 | -2.00 | 510.06 | 8,441 | 2.18 | 0 | 0.00 | 0.00 | 3 |
| 50 | 18-Jun | 79.60 | 79.60 | 78.40 | 78.40 | 78.56 | -2.00 | 520.48 | 10,710 | 2.77 | 0 | 0.00 | 0.00 | 3 |
| 51 | 17-Jun | 81.00 | 81.09 | 80.00 | 80.00 | 80.84 | -1.34 | 531.00 | 8,516 | 2.20 | 0 | 0.00 | 0.00 | 3 |
| 52 | 16-Jun | 80.36 | 81.09 | 80.36 | 81.09 | 80.56 | -1.11 | 538.34 | 17,809 | 4.61 | 0 | 0.00 | 0.00 | 6 |
| 53 | 13-Jun | 81.48 | 82.00 | 81.48 | 82.00 | 81.62 | -1.38 | 544.00 | 26,853 | 6.95 | 0 | 0.00 | 0.00 | 8 |
| 54 | 12-Jun | 84.50 | 84.56 | 83.15 | 83.15 | 84.41 | 0.29 | 552.01 | 39,250 | 10.15 | 0 | 0.00 | 0.00 | 12 |
| 55 | 11-Jun | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 1.99 | 550.42 | 28,173 | 7.29 | 0 | 0.00 | 0.00 | 9 |
| 56 | 10-Jun | 81.00 | 81.29 | 81.00 | 81.29 | 81.15 | 1.99 | 539.66 | 43,698 | 11.30 | 0 | 0.00 | 0.00 | 14 |
| 57 | 09-Jun | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.00 | 529.11 | 7,669 | 1.98 | 0 | 0.00 | 0.00 | 2 |
| 58 | 06-Jun | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 2.00 | 518.75 | 21,779 | 5.63 | 0 | 0.00 | 0.00 | 7 |
| 59 | 05-Jun | 75.30 | 76.61 | 75.30 | 76.61 | 76.50 | 2.00 | 508.60 | 13,167 | 3.41 | 0 | 0.00 | 0.00 | 4 |
| 60 | 04-Jun | 74.91 | 75.11 | 74.91 | 75.11 | 75.01 | 0.27 | 498.64 | 3,865 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 61 | 03-Jun | 75.55 | 76.00 | 74.53 | 74.91 | 75.38 | -1.43 | 497.31 | 8,367 | 2.16 | 0 | 0.00 | 0.00 | 3 |
| 62 | 02-Jun | 75.50 | 76.00 | 75.50 | 76.00 | 75.68 | 0.07 | 504.00 | 19,657 | 5.08 | 0 | 0.00 | 0.00 | 6 |
| 63 | 30-May | 76.20 | 76.20 | 75.01 | 75.95 | 75.81 | -0.33 | 504.21 | 5,374 | 1.39 | 0 | 0.00 | 0.00 | 2 |
| 64 | 29-May | 76.16 | 76.24 | 76.16 | 76.20 | 76.20 | 0.05 | 505.87 | 5,315 | 1.37 | 0 | 0.00 | 0.00 | 2 |
| 65 | 28-May | 77.00 | 77.00 | 76.00 | 76.16 | 76.40 | 0.13 | 505.61 | 14,400 | 3.72 | 0 | 0.00 | 0.00 | 4 |
| 66 | 27-May | 75.00 | 76.06 | 75.00 | 76.06 | 75.43 | 0.61 | 504.94 | 17,194 | 4.45 | 0 | 0.00 | 0.00 | 5 |
| 67 | 26-May | 76.60 | 76.60 | 75.10 | 75.60 | 75.22 | -1.31 | 501.89 | 21,625 | 5.59 | 0 | 0.00 | 0.00 | 7 |
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