| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 242.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 18-Jun-2024 | Bumper: 175.61; Drift%: 4.92 |
| Industry: Agricultural Food & other Products | Face Value: 2 | Low52 Price: 142.11 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 86,992,185 | Low52 Date: 17-Mar-2025 | SHP: 50.11 / 1.84 / 12.39 / 35.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 194.6 / 142.11 | Month: 169.9 / 142.11 | Week: 188.0 / 176.99 | Day: 187.6 / 182.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 187.60 | 187.60 | 182.10 | 184.70 | 184.53 | -0.57 | 1,606.75 | 44,849 | 1.00 | 25,602 | 1.00 | 0.47 | 0.08 |
| 2 | 21-May | 186.90 | 188.00 | 183.45 | 185.76 | 185.16 | 0.38 | 1,615.97 | 127,000 | 2.83 | 71,693 | 2.80 | 1.33 | 0.23 |
| 3 | 20-May | 184.00 | 187.20 | 182.71 | 185.05 | 184.77 | 0.63 | 1,609.79 | 70,695 | 1.58 | 40,033 | 1.56 | 0.74 | 0.13 |
| 4 | 19-May | 187.00 | 189.01 | 182.71 | 183.89 | 185.63 | -0.02 | 1,599.70 | 170,538 | 3.80 | 87,365 | 3.41 | 1.62 | 0.28 |
| 5 | 16-May | 186.98 | 187.99 | 183.07 | 183.93 | 185.02 | -0.71 | 1,600.05 | 147,240 | 3.28 | 80,606 | 3.15 | 1.49 | 0.26 |
| 6 | 15-May | 185.00 | 186.50 | 182.81 | 185.25 | 185.13 | 0.44 | 1,611.53 | 88,170 | 1.97 | 52,244 | 2.04 | 0.97 | 0.17 |
| 7 | 14-May | 185.25 | 188.00 | 183.31 | 184.44 | 184.78 | 0.55 | 1,604.48 | 136,240 | 3.04 | 85,169 | 3.33 | 1.57 | 0.27 |
| 8 | 13-May | 182.51 | 187.00 | 182.21 | 183.44 | 183.93 | 0.76 | 1,595.78 | 119,696 | 2.67 | 84,568 | 3.30 | 1.56 | 0.27 |
| 9 | 12-May | 177.45 | 183.05 | 176.99 | 182.05 | 179.83 | 4.61 | 1,583.69 | 200,851 | 4.48 | 132,785 | 5.19 | 2.39 | 0.42 |
| 10 | 09-May | 170.20 | 175.50 | 168.99 | 174.02 | 172.28 | -0.53 | 1,513.84 | 93,679 | 2.09 | 36,706 | 1.43 | 0.63 | 0.12 |
| 11 | 08-May | 180.10 | 182.89 | 173.50 | 174.95 | 177.89 | -2.77 | 1,521.93 | 47,105 | 1.05 | 26,241 | 1.02 | 0.47 | 0.08 |
| 12 | 07-May | 176.01 | 181.70 | 176.01 | 179.94 | 179.41 | 0.74 | 1,565.34 | 80,791 | 1.80 | 40,993 | 1.60 | 0.74 | 0.13 |
| 13 | 06-May | 188.00 | 194.00 | 176.25 | 178.61 | 187.89 | -0.56 | 1,553.77 | 601,051 | 13.40 | 135,856 | 5.31 | 2.55 | 0.43 |
| 14 | 05-May | 179.50 | 181.33 | 175.95 | 179.61 | 179.02 | 0.38 | 1,562.47 | 75,413 | 1.68 | 48,198 | 1.88 | 0.86 | 0.15 |
| 15 | 02-May | 181.78 | 181.78 | 175.61 | 178.93 | 178.62 | -0.06 | 1,556.55 | 67,991 | 1.52 | 44,582 | 1.74 | 0.80 | 0.14 |
| 16 | 30-Apr | 172.20 | 181.80 | 171.20 | 179.03 | 178.39 | 2.54 | 1,557.42 | 155,235 | 3.46 | 105,464 | 4.12 | 1.88 | 0.34 |
| 17 | 29-Apr | 180.11 | 183.00 | 173.60 | 174.60 | 177.33 | -3.09 | 1,518.88 | 120,942 | 2.70 | 81,211 | 3.17 | 1.44 | 0.26 |
| 18 | 28-Apr | 180.10 | 182.15 | 176.64 | 180.17 | 179.21 | -0.01 | 1,567.34 | 51,868 | 1.16 | 29,496 | 1.15 | 0.53 | 0.09 |
| 19 | 25-Apr | 182.05 | 183.45 | 176.39 | 180.18 | 179.59 | -1.55 | 1,567.43 | 161,569 | 3.60 | 98,415 | 3.84 | 1.77 | 0.31 |
| 20 | 24-Apr | 186.94 | 186.94 | 181.44 | 183.01 | 182.99 | -1.12 | 1,592.04 | 86,541 | 1.93 | 55,014 | 2.15 | 1.01 | 0.18 |
| 21 | 23-Apr | 186.85 | 187.10 | 182.17 | 185.08 | 184.37 | 0.53 | 1,610.05 | 104,682 | 2.33 | 50,177 | 1.96 | 0.93 | 0.16 |
| 22 | 22-Apr | 180.00 | 186.90 | 178.52 | 184.11 | 182.46 | 2.15 | 1,601.61 | 114,985 | 2.56 | 56,392 | 2.20 | 1.03 | 0.18 |
| 23 | 21-Apr | 177.00 | 182.10 | 174.34 | 180.24 | 178.61 | 2.14 | 1,567.95 | 117,351 | 2.62 | 75,739 | 2.96 | 1.35 | 0.24 |
| 24 | 17-Apr | 173.89 | 177.45 | 172.47 | 176.47 | 175.11 | 1.71 | 1,535.15 | 98,194 | 2.19 | 62,769 | 2.45 | 1.10 | 0.20 |
| 25 | 16-Apr | 173.90 | 174.25 | 170.60 | 173.50 | 172.46 | 0.91 | 1,509.31 | 66,663 | 1.49 | 39,228 | 1.53 | 0.68 | 0.13 |
| 26 | 15-Apr | 170.90 | 173.60 | 168.02 | 171.94 | 170.44 | 2.50 | 1,495.74 | 71,260 | 1.59 | 34,912 | 1.36 | 0.60 | 0.11 |
| 27 | 11-Apr | 170.70 | 170.70 | 166.57 | 167.74 | 167.76 | 1.71 | 1,459.21 | 48,008 | 1.07 | 26,440 | 1.03 | 0.44 | 0.08 |
| 28 | 09-Apr | 166.30 | 167.19 | 159.71 | 164.92 | 162.74 | -1.70 | 1,434.68 | 108,848 | 2.43 | 54,498 | 2.13 | 0.89 | 0.17 |
| 29 | 08-Apr | 172.00 | 172.50 | 164.11 | 167.78 | 167.15 | 2.23 | 1,459.55 | 79,322 | 1.77 | 45,841 | 1.79 | 0.77 | 0.15 |
| 30 | 07-Apr | 150.06 | 165.11 | 150.06 | 164.12 | 161.36 | -7.20 | 1,427.72 | 180,003 | 4.01 | 84,777 | 3.31 | 1.37 | 0.27 |
| 31 | 04-Apr | 174.01 | 179.38 | 173.61 | 176.86 | 175.97 | -0.01 | 1,538.54 | 275,419 | 6.14 | 136,178 | 5.32 | 2.40 | 0.44 |
| 32 | 03-Apr | 175.90 | 177.90 | 171.55 | 176.88 | 175.09 | -0.43 | 1,538.72 | 183,902 | 4.10 | 90,266 | 3.53 | 1.58 | 0.29 |
| 33 | 02-Apr | 181.80 | 181.80 | 173.61 | 177.65 | 177.02 | -0.34 | 1,545.42 | 194,662 | 4.34 | 102,918 | 4.02 | 1.82 | 0.33 |
| 34 | 01-Apr | 160.00 | 181.00 | 160.00 | 178.25 | 176.52 | 11.44 | 1,550.64 | 793,418 | 17.69 | 215,595 | 8.42 | 3.81 | 0.69 |
| 35 | 28-Mar | 163.35 | 167.76 | 158.80 | 159.95 | 162.23 | -0.60 | 1,391.44 | 109,713 | 2.45 | 58,703 | 2.29 | 0.95 | 0.19 |
| 36 | 27-Mar | 166.88 | 169.90 | 158.30 | 160.92 | 163.26 | -3.57 | 1,399.88 | 156,177 | 3.48 | 104,065 | 4.06 | 1.70 | 0.33 |
| 37 | 26-Mar | 166.00 | 168.58 | 163.63 | 166.87 | 166.29 | 1.35 | 1,451.64 | 159,728 | 3.56 | 107,525 | 4.20 | 1.79 | 0.34 |
| 38 | 25-Mar | 163.00 | 168.90 | 161.21 | 164.65 | 164.13 | 1.45 | 1,432.33 | 161,620 | 3.60 | 105,255 | 4.11 | 1.73 | 0.34 |
| 39 | 24-Mar | 166.05 | 168.50 | 161.21 | 162.29 | 165.05 | -1.76 | 1,411.80 | 207,758 | 4.63 | 126,286 | 4.93 | 2.08 | 0.40 |
| 40 | 21-Mar | 160.85 | 166.00 | 157.81 | 165.19 | 163.78 | 3.05 | 1,437.02 | 189,146 | 4.22 | 121,930 | 4.76 | 2.00 | 0.39 |
| 41 | 20-Mar | 156.30 | 166.60 | 155.71 | 160.30 | 161.69 | 4.09 | 1,394.48 | 253,259 | 5.65 | 116,879 | 4.57 | 1.89 | 0.37 |
| 42 | 19-Mar | 149.69 | 157.00 | 149.69 | 154.00 | 153.97 | 4.15 | 1,339.00 | 153,204 | 3.42 | 88,313 | 3.45 | 1.36 | 0.28 |
| 43 | 18-Mar | 144.07 | 148.90 | 143.18 | 147.87 | 146.65 | 3.18 | 1,286.35 | 163,638 | 3.65 | 109,054 | 4.26 | 1.60 | 0.35 |
| 44 | 17-Mar | 149.97 | 150.98 | 142.11 | 143.31 | 146.11 | -3.93 | 1,246.69 | 141,579 | 3.16 | 86,632 | 3.38 | 1.27 | 0.28 |
| 45 | 13-Mar | 152.65 | 157.47 | 147.25 | 149.18 | 150.34 | -2.17 | 1,297.75 | 224,238 | 5.00 | 143,507 | 5.61 | 2.16 | 0.46 |
| 46 | 12-Mar | 154.35 | 157.01 | 151.19 | 152.49 | 153.61 | -0.27 | 1,326.54 | 57,600 | 1.28 | 41,950 | 1.64 | 0.64 | 0.13 |
| 47 | 11-Mar | 152.50 | 155.01 | 150.97 | 152.91 | 152.40 | -1.84 | 1,330.20 | 138,793 | 3.09 | 92,984 | 3.63 | 1.42 | 0.30 |
| 48 | 10-Mar | 159.30 | 160.98 | 155.02 | 155.77 | 157.40 | -2.31 | 1,355.08 | 46,992 | 1.05 | 35,256 | 1.38 | 0.55 | 0.11 |
| 49 | 07-Mar | 159.14 | 164.38 | 157.35 | 159.46 | 160.88 | 0.20 | 1,387.18 | 82,125 | 1.83 | 36,307 | 1.42 | 0.58 | 0.12 |
| 50 | 06-Mar | 160.70 | 164.64 | 158.35 | 159.14 | 161.82 | -0.31 | 1,384.39 | 55,915 | 1.25 | 31,100 | 1.21 | 0.50 | 0.10 |
| 51 | 05-Mar | 157.74 | 162.36 | 157.74 | 159.63 | 159.78 | 1.55 | 1,388.66 | 52,993 | 1.18 | 28,938 | 1.13 | 0.46 | 0.09 |
| 52 | 04-Mar | 155.00 | 158.26 | 152.19 | 157.19 | 156.16 | 1.41 | 1,367.43 | 91,489 | 2.04 | 52,170 | 2.04 | 0.81 | 0.17 |
| 53 | 03-Mar | 155.00 | 158.13 | 151.00 | 155.00 | 152.86 | 0.17 | 1,348.00 | 124,723 | 2.78 | 86,016 | 3.36 | 1.31 | 0.28 |
| 54 | 28-Feb | 159.10 | 159.10 | 151.23 | 154.73 | 155.48 | -2.75 | 1,346.03 | 196,585 | 4.38 | 120,506 | 4.71 | 1.87 | 0.39 |
| 55 | 27-Feb | 160.80 | 161.06 | 154.27 | 159.10 | 158.14 | -1.08 | 1,384.05 | 114,533 | 2.55 | 91,447 | 3.57 | 1.45 | 0.29 |
| 56 | 25-Feb | 160.00 | 162.19 | 157.41 | 160.83 | 160.65 | 0.28 | 1,399.10 | 58,966 | 1.31 | 40,214 | 1.57 | 0.65 | 0.13 |
| 57 | 24-Feb | 157.65 | 161.98 | 153.75 | 160.38 | 158.66 | 1.52 | 1,395.18 | 55,104 | 1.23 | 34,309 | 1.34 | 0.54 | 0.11 |
| 58 | 21-Feb | 159.30 | 161.53 | 156.25 | 157.98 | 158.82 | -0.57 | 1,374.30 | 28,509 | 0.64 | 17,546 | 0.69 | 0.28 | 0.06 |
| 59 | 20-Feb | 153.60 | 162.00 | 150.61 | 158.89 | 157.78 | 3.94 | 1,382.22 | 82,130 | 1.83 | 42,150 | 1.65 | 0.67 | 0.13 |
| 60 | 19-Feb | 147.75 | 155.95 | 145.40 | 152.86 | 151.35 | 2.43 | 1,329.76 | 95,299 | 2.12 | 65,046 | 2.54 | 0.98 | 0.21 |
| 61 | 18-Feb | 150.96 | 151.59 | 143.00 | 149.23 | 147.68 | -1.26 | 1,298.18 | 163,887 | 3.65 | 108,264 | 4.23 | 1.60 | 0.35 |
| 62 | 17-Feb | 146.00 | 155.00 | 145.00 | 151.14 | 149.06 | -1.73 | 1,314.80 | 124,843 | 2.78 | 72,537 | 2.83 | 1.08 | 0.23 |
| 63 | 14-Feb | 158.01 | 158.01 | 151.99 | 153.80 | 153.82 | -2.58 | 1,337.94 | 118,135 | 2.63 | 84,642 | 3.31 | 1.30 | 0.27 |
| 64 | 13-Feb | 161.99 | 162.00 | 155.11 | 157.87 | 157.93 | -2.17 | 1,373.35 | 114,279 | 2.55 | 71,689 | 2.80 | 1.13 | 0.23 |
| 65 | 12-Feb | 165.65 | 165.65 | 155.01 | 161.37 | 160.15 | -1.65 | 1,403.79 | 104,753 | 2.34 | 50,257 | 1.96 | 0.80 | 0.16 |
| 66 | 11-Feb | 170.75 | 170.75 | 162.46 | 164.08 | 164.07 | -3.05 | 1,427.37 | 64,773 | 1.44 | 44,664 | 1.74 | 0.73 | 0.14 |
| 67 | 10-Feb | 174.90 | 174.92 | 166.44 | 169.24 | 169.12 | -1.95 | 1,472.26 | 52,136 | 1.16 | 30,172 | 1.18 | 0.51 | 0.10 |
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