| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 214.45 | 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: 2; VWAP21: | Low52 Price: 142.11 | Barrier: 162.95; Drift%: -3.66 |
| Basic Industry: Sugar | Total Equity: 86,992,185 | Low52 Date: 17-Mar-2025 | SHP: 50.11 / 1.78 / 13.32 / 34.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 194.6 / 142.11 | Month: 180.2 / 161.25 | Week: 172.77 / 160.5 | Day: 162.05 / 156.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 159.69 | 162.05 | 156.30 | 157.19 | 159.74 | -0.61 | 1,367.43 | 56,665 | 1.70 | 32,730 | 1.78 | 0.52 | 11 |
| 2 | 26-Aug | 160.00 | 161.09 | 157.53 | 158.15 | 159.30 | -1.48 | 1,375.78 | 56,191 | 1.68 | 40,465 | 2.20 | 0.64 | 13 |
| 3 | 25-Aug | 162.95 | 162.95 | 160.10 | 160.53 | 161.16 | -0.50 | 1,396.49 | 74,528 | 2.23 | 49,043 | 2.66 | 0.79 | 16 |
| 4 | 22-Aug | 163.10 | 165.39 | 160.94 | 161.34 | 162.30 | -1.59 | 1,403.53 | 88,429 | 2.65 | 56,678 | 3.08 | 0.92 | 19 |
| 5 | 21-Aug | 166.58 | 168.60 | 163.32 | 163.94 | 165.59 | -1.58 | 1,426.15 | 71,481 | 2.14 | 43,493 | 2.36 | 0.72 | 14 |
| 6 | 20-Aug | 165.57 | 167.76 | 164.83 | 166.58 | 166.46 | 0.61 | 1,449.12 | 50,406 | 1.51 | 19,041 | 1.03 | 0.32 | 6 |
| 7 | 19-Aug | 163.07 | 167.29 | 162.83 | 165.57 | 165.87 | 1.53 | 1,440.33 | 55,854 | 1.67 | 30,818 | 1.67 | 0.51 | 10 |
| 8 | 18-Aug | 166.43 | 166.80 | 162.42 | 163.07 | 164.56 | -0.31 | 1,418.58 | 67,191 | 2.01 | 38,320 | 2.08 | 0.63 | 13 |
| 9 | 14-Aug | 161.90 | 166.99 | 161.30 | 163.57 | 163.96 | 1.16 | 1,422.93 | 74,029 | 2.22 | 37,654 | 2.04 | 0.62 | 12 |
| 10 | 13-Aug | 169.50 | 169.90 | 160.50 | 161.69 | 163.66 | -4.33 | 1,406.58 | 224,715 | 6.73 | 140,692 | 7.64 | 2.30 | 47 |
| 11 | 12-Aug | 166.00 | 172.77 | 166.00 | 169.00 | 169.17 | 0.56 | 1,470.00 | 318,313 | 9.53 | 167,058 | 9.07 | 2.83 | 55 |
| 12 | 11-Aug | 170.00 | 171.74 | 166.60 | 168.06 | 169.90 | 0.02 | 1,461.99 | 95,189 | 2.85 | 52,857 | 2.87 | 0.90 | 17 |
| 13 | 08-Aug | 168.20 | 172.00 | 167.23 | 168.03 | 169.49 | -1.97 | 1,461.73 | 59,820 | 1.79 | 36,331 | 1.97 | 0.62 | 12 |
| 14 | 07-Aug | 170.25 | 173.03 | 166.20 | 171.40 | 170.17 | -0.34 | 1,491.05 | 90,912 | 2.72 | 42,091 | 2.29 | 0.72 | 14 |
| 15 | 06-Aug | 172.93 | 173.35 | 168.61 | 171.98 | 170.89 | -0.55 | 1,496.09 | 123,526 | 3.70 | 86,029 | 4.67 | 1.47 | 28 |
| 16 | 05-Aug | 172.62 | 174.80 | 170.05 | 172.93 | 172.62 | 0.98 | 1,504.36 | 135,177 | 4.05 | 78,131 | 4.24 | 1.35 | 25 |
| 17 | 04-Aug | 166.70 | 177.75 | 166.25 | 171.25 | 172.73 | 4.04 | 1,489.74 | 545,476 | 16.34 | 197,725 | 10.74 | 3.42 | 64 |
| 18 | 01-Aug | 168.50 | 170.85 | 163.10 | 164.60 | 166.40 | -2.33 | 1,431.89 | 84,749 | 2.54 | 52,285 | 2.84 | 0.87 | 17 |
| 19 | 31-Jul | 165.00 | 173.25 | 163.91 | 168.52 | 169.69 | 0.30 | 1,465.99 | 89,795 | 2.69 | 49,822 | 2.71 | 0.85 | 16 |
| 20 | 30-Jul | 168.63 | 169.28 | 166.44 | 168.02 | 167.78 | -0.04 | 1,461.64 | 50,794 | 1.52 | 29,139 | 1.58 | 0.49 | 9 |
| 21 | 29-Jul | 166.45 | 169.50 | 163.79 | 168.09 | 167.45 | 2.49 | 1,462.25 | 67,680 | 2.03 | 34,712 | 1.89 | 0.58 | 11 |
| 22 | 28-Jul | 167.82 | 171.29 | 161.25 | 164.00 | 166.03 | -2.77 | 1,426.00 | 100,785 | 3.02 | 51,454 | 2.79 | 0.85 | 17 |
| 23 | 25-Jul | 171.55 | 173.98 | 167.25 | 168.67 | 171.13 | -1.80 | 1,467.30 | 71,946 | 2.15 | 41,200 | 2.24 | 0.71 | 13 |
| 24 | 24-Jul | 175.00 | 176.01 | 171.41 | 171.77 | 173.75 | -1.01 | 1,494.26 | 84,624 | 2.53 | 40,614 | 2.21 | 0.71 | 13 |
| 25 | 23-Jul | 176.60 | 177.10 | 172.29 | 173.52 | 174.26 | -0.75 | 1,509.49 | 66,264 | 1.98 | 35,025 | 1.90 | 0.61 | 11 |
| 26 | 22-Jul | 176.72 | 180.20 | 173.20 | 174.84 | 176.50 | -0.37 | 1,520.97 | 126,260 | 3.78 | 73,357 | 3.98 | 1.29 | 24 |
| 27 | 21-Jul | 171.93 | 177.65 | 169.78 | 175.49 | 174.45 | 2.40 | 1,526.63 | 158,917 | 4.76 | 94,483 | 5.13 | 1.65 | 30 |
| 28 | 18-Jul | 170.70 | 172.99 | 168.72 | 171.37 | 171.18 | 0.42 | 1,490.79 | 77,937 | 2.33 | 44,731 | 2.43 | 0.77 | 14 |
| 29 | 17-Jul | 175.00 | 175.88 | 170.25 | 170.65 | 172.86 | -2.09 | 1,484.52 | 125,261 | 3.75 | 81,157 | 4.41 | 1.40 | 26 |
| 30 | 16-Jul | 174.44 | 174.76 | 172.59 | 174.30 | 173.97 | 0.18 | 1,516.27 | 64,322 | 1.93 | 40,721 | 2.21 | 0.71 | 13 |
| 31 | 15-Jul | 171.00 | 175.00 | 171.00 | 173.98 | 173.41 | 2.29 | 1,513.49 | 110,453 | 3.31 | 68,617 | 3.73 | 1.19 | 22 |
| 32 | 14-Jul | 170.64 | 171.41 | 167.48 | 170.08 | 169.43 | 0.17 | 1,479.56 | 66,788 | 2.00 | 46,381 | 2.52 | 0.79 | 15 |
| 33 | 11-Jul | 170.00 | 173.00 | 169.25 | 169.79 | 170.53 | 0.13 | 1,477.04 | 60,371 | 1.81 | 35,541 | 1.93 | 0.61 | 11 |
| 34 | 10-Jul | 170.01 | 173.90 | 167.41 | 169.57 | 169.99 | -1.23 | 1,475.13 | 120,960 | 3.62 | 74,793 | 4.06 | 1.27 | 24 |
| 35 | 09-Jul | 170.00 | 172.42 | 170.00 | 171.69 | 171.12 | 0.20 | 1,493.57 | 60,145 | 1.80 | 39,591 | 2.15 | 0.68 | 13 |
| 36 | 08-Jul | 172.00 | 173.03 | 168.61 | 171.35 | 170.44 | -0.29 | 1,490.61 | 95,763 | 2.87 | 55,397 | 3.01 | 0.94 | 18 |
| 37 | 07-Jul | 172.89 | 174.40 | 171.09 | 171.85 | 172.57 | -0.60 | 1,494.96 | 55,584 | 1.66 | 24,715 | 1.34 | 0.43 | 8 |
| 38 | 04-Jul | 172.90 | 175.00 | 171.10 | 172.89 | 173.07 | 0.31 | 1,504.01 | 137,136 | 4.11 | 84,083 | 4.57 | 1.46 | 27 |
| 39 | 03-Jul | 165.00 | 174.90 | 163.70 | 172.35 | 171.31 | 4.75 | 1,499.31 | 480,475 | 14.39 | 122,882 | 6.67 | 2.11 | 40 |
| 40 | 02-Jul | 166.44 | 166.44 | 163.33 | 164.54 | 164.74 | -0.68 | 1,431.37 | 53,445 | 1.60 | 34,763 | 1.89 | 0.57 | 11 |
| 41 | 01-Jul | 166.82 | 167.28 | 164.50 | 165.67 | 165.38 | -0.69 | 1,441.20 | 54,741 | 1.64 | 35,478 | 1.93 | 0.59 | 11 |
| 42 | 30-Jun | 167.63 | 168.98 | 165.35 | 166.82 | 166.83 | 0.01 | 1,451.20 | 77,974 | 2.34 | 51,571 | 2.80 | 0.86 | 17 |
| 43 | 27-Jun | 168.79 | 168.79 | 165.67 | 166.81 | 166.66 | -0.66 | 1,451.12 | 48,708 | 1.46 | 27,919 | 1.52 | 0.47 | 9 |
| 44 | 26-Jun | 168.19 | 169.00 | 165.79 | 167.91 | 167.09 | 0.32 | 1,460.69 | 33,387 | 1.00 | 18,413 | 1.00 | 0.31 | 6 |
| 45 | 25-Jun | 162.00 | 169.62 | 161.00 | 167.37 | 165.34 | 3.32 | 1,455.99 | 98,607 | 2.95 | 47,286 | 2.57 | 0.78 | 15 |
| 46 | 24-Jun | 158.70 | 164.90 | 158.70 | 161.99 | 162.37 | 2.14 | 1,409.19 | 71,498 | 2.14 | 31,702 | 1.72 | 0.51 | 10 |
| 47 | 23-Jun | 158.00 | 160.56 | 156.80 | 158.59 | 158.89 | -0.06 | 1,379.61 | 71,212 | 2.13 | 30,999 | 1.68 | 0.49 | 10 |
| 48 | 20-Jun | 156.97 | 159.80 | 156.07 | 158.68 | 158.58 | 1.09 | 1,380.39 | 35,052 | 1.05 | 18,419 | 1.00 | 0.29 | 6 |
| 49 | 19-Jun | 162.50 | 163.84 | 154.06 | 156.97 | 157.80 | -2.73 | 1,365.52 | 143,467 | 4.30 | 78,348 | 4.25 | 1.24 | 25 |
| 50 | 18-Jun | 164.79 | 164.80 | 160.55 | 161.38 | 162.40 | -1.59 | 1,403.88 | 64,002 | 1.92 | 38,835 | 2.11 | 0.63 | 13 |
| 51 | 17-Jun | 169.35 | 170.55 | 163.35 | 163.98 | 166.47 | -2.21 | 1,426.50 | 149,939 | 4.49 | 97,716 | 5.31 | 1.63 | 31 |
| 52 | 16-Jun | 168.05 | 170.00 | 165.21 | 167.69 | 166.77 | -0.40 | 1,458.77 | 43,054 | 1.29 | 21,818 | 1.18 | 0.36 | 7 |
| 53 | 13-Jun | 170.00 | 172.40 | 167.59 | 168.36 | 169.81 | -2.72 | 1,464.60 | 101,568 | 3.04 | 58,512 | 3.18 | 0.99 | 19 |
| 54 | 12-Jun | 178.00 | 179.04 | 171.45 | 173.06 | 174.23 | -2.39 | 1,505.49 | 107,228 | 3.21 | 55,431 | 3.01 | 0.97 | 18 |
| 55 | 11-Jun | 177.90 | 180.60 | 175.09 | 177.30 | 178.31 | 0.66 | 1,542.37 | 100,259 | 3.00 | 42,029 | 2.28 | 0.75 | 14 |
| 56 | 10-Jun | 174.30 | 177.99 | 172.12 | 176.14 | 175.59 | 2.06 | 1,532.28 | 144,075 | 4.32 | 73,234 | 3.98 | 1.29 | 24 |
| 57 | 09-Jun | 170.90 | 173.25 | 167.81 | 172.58 | 171.11 | 1.83 | 1,501.31 | 139,852 | 4.19 | 85,662 | 4.65 | 1.47 | 28 |
| 58 | 06-Jun | 166.70 | 171.01 | 166.70 | 169.48 | 169.19 | 1.70 | 1,474.34 | 71,647 | 2.15 | 31,958 | 1.74 | 0.54 | 10 |
| 59 | 05-Jun | 169.29 | 169.29 | 166.11 | 166.65 | 167.17 | -0.93 | 1,449.72 | 53,611 | 1.61 | 32,826 | 1.78 | 0.55 | 11 |
| 60 | 04-Jun | 169.80 | 169.80 | 165.05 | 168.21 | 166.78 | 0.02 | 1,463.30 | 82,149 | 2.46 | 39,413 | 2.14 | 0.66 | 13 |
| 61 | 03-Jun | 165.40 | 170.56 | 165.00 | 168.18 | 167.86 | 2.66 | 1,463.03 | 137,145 | 4.11 | 70,517 | 3.83 | 1.18 | 23 |
| 62 | 02-Jun | 166.10 | 167.60 | 163.20 | 163.82 | 164.51 | -1.30 | 1,425.11 | 136,314 | 4.08 | 84,941 | 4.61 | 1.40 | 27 |
| 63 | 30-May | 173.00 | 173.00 | 165.36 | 165.98 | 167.78 | -4.26 | 1,443.90 | 338,079 | 10.13 | 148,970 | 8.09 | 2.50 | 48 |
| 64 | 29-May | 182.90 | 183.00 | 170.92 | 173.36 | 176.77 | -4.10 | 1,508.10 | 289,028 | 8.66 | 157,360 | 8.55 | 2.78 | 51 |
| 65 | 28-May | 181.53 | 183.90 | 180.00 | 180.77 | 182.22 | 0.57 | 1,572.56 | 55,368 | 1.66 | 34,031 | 1.85 | 0.62 | 11 |
| 66 | 27-May | 185.16 | 187.01 | 178.20 | 179.74 | 180.57 | -2.93 | 1,563.60 | 207,582 | 6.22 | 141,718 | 7.70 | 2.56 | 46 |
| 67 | 26-May | 188.00 | 189.06 | 182.61 | 185.16 | 185.15 | -0.34 | 1,610.75 | 90,732 | 2.72 | 37,858 | 2.06 | 0.70 | 12 |
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