| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 231.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 142.11 | Barrier: 166.44; Drift%: 1.97 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 194.6 / 142.11 | Month: 194.0 / 165.36 | Week: 175.0 / 163.33 | Day: 173.0 / 169.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 184.70 | 186.90 | 182.48 | 185.80 | 185.09 | 0.60 | 1,616.31 | 58,629 | 1.76 | 29,191 | 1.59 | 0.54 | 9 |
| 37 | 22-May | 187.60 | 187.60 | 182.10 | 184.70 | 184.53 | -0.57 | 1,606.75 | 44,849 | 1.34 | 25,602 | 1.39 | 0.47 | 8 |
| 38 | 21-May | 186.90 | 188.00 | 183.45 | 185.76 | 185.16 | 0.38 | 1,615.97 | 127,000 | 3.80 | 71,693 | 3.89 | 1.33 | 23 |
| 39 | 20-May | 184.00 | 187.20 | 182.71 | 185.05 | 184.77 | 0.63 | 1,609.79 | 70,695 | 2.12 | 40,033 | 2.17 | 0.74 | 13 |
| 40 | 19-May | 187.00 | 189.01 | 182.71 | 183.89 | 185.63 | -0.02 | 1,599.70 | 170,538 | 5.11 | 87,365 | 4.74 | 1.62 | 28 |
| 41 | 16-May | 186.98 | 187.99 | 183.07 | 183.93 | 185.02 | -0.71 | 1,600.05 | 147,240 | 4.41 | 80,606 | 4.38 | 1.49 | 26 |
| 42 | 15-May | 185.00 | 186.50 | 182.81 | 185.25 | 185.13 | 0.44 | 1,611.53 | 88,170 | 2.64 | 52,244 | 2.84 | 0.97 | 17 |
| 43 | 14-May | 185.25 | 188.00 | 183.31 | 184.44 | 184.78 | 0.55 | 1,604.48 | 136,240 | 4.08 | 85,169 | 4.63 | 1.57 | 27 |
| 44 | 13-May | 182.51 | 187.00 | 182.21 | 183.44 | 183.93 | 0.76 | 1,595.78 | 119,696 | 3.59 | 84,568 | 4.59 | 1.56 | 27 |
| 45 | 12-May | 177.45 | 183.05 | 176.99 | 182.05 | 179.83 | 4.61 | 1,583.69 | 200,851 | 6.02 | 132,785 | 7.21 | 2.39 | 42 |
| 46 | 09-May | 170.20 | 175.50 | 168.99 | 174.02 | 172.28 | -0.53 | 1,513.84 | 93,679 | 2.81 | 36,706 | 1.99 | 0.63 | 12 |
| 47 | 08-May | 180.10 | 182.89 | 173.50 | 174.95 | 177.89 | -2.77 | 1,521.93 | 47,105 | 1.41 | 26,241 | 1.43 | 0.47 | 8 |
| 48 | 07-May | 176.01 | 181.70 | 176.01 | 179.94 | 179.41 | 0.74 | 1,565.34 | 80,791 | 2.42 | 40,993 | 2.23 | 0.74 | 13 |
| 49 | 06-May | 188.00 | 194.00 | 176.25 | 178.61 | 187.89 | -0.56 | 1,553.77 | 601,051 | 18.00 | 135,856 | 7.38 | 2.55 | 43 |
| 50 | 05-May | 179.50 | 181.33 | 175.95 | 179.61 | 179.02 | 0.38 | 1,562.47 | 75,413 | 2.26 | 48,198 | 2.62 | 0.86 | 15 |
| 51 | 02-May | 181.78 | 181.78 | 175.61 | 178.93 | 178.62 | -0.06 | 1,556.55 | 67,991 | 2.04 | 44,582 | 2.42 | 0.80 | 14 |
| 52 | 30-Apr | 172.20 | 181.80 | 171.20 | 179.03 | 178.39 | 2.54 | 1,557.42 | 155,235 | 4.65 | 105,464 | 5.73 | 1.88 | 34 |
| 53 | 29-Apr | 180.11 | 183.00 | 173.60 | 174.60 | 177.33 | -3.09 | 1,518.88 | 120,942 | 3.62 | 81,211 | 4.41 | 1.44 | 26 |
| 54 | 28-Apr | 180.10 | 182.15 | 176.64 | 180.17 | 179.21 | -0.01 | 1,567.34 | 51,868 | 1.55 | 29,496 | 1.60 | 0.53 | 9 |
| 55 | 25-Apr | 182.05 | 183.45 | 176.39 | 180.18 | 179.59 | -1.55 | 1,567.43 | 161,569 | 4.84 | 98,415 | 5.34 | 1.77 | 31 |
| 56 | 24-Apr | 186.94 | 186.94 | 181.44 | 183.01 | 182.99 | -1.12 | 1,592.04 | 86,541 | 2.59 | 55,014 | 2.99 | 1.01 | 18 |
| 57 | 23-Apr | 186.85 | 187.10 | 182.17 | 185.08 | 184.37 | 0.53 | 1,610.05 | 104,682 | 3.14 | 50,177 | 2.72 | 0.93 | 16 |
| 58 | 22-Apr | 180.00 | 186.90 | 178.52 | 184.11 | 182.46 | 2.15 | 1,601.61 | 114,985 | 3.44 | 56,392 | 3.06 | 1.03 | 18 |
| 59 | 21-Apr | 177.00 | 182.10 | 174.34 | 180.24 | 178.61 | 2.14 | 1,567.95 | 117,351 | 3.51 | 75,739 | 4.11 | 1.35 | 24 |
| 60 | 17-Apr | 173.89 | 177.45 | 172.47 | 176.47 | 175.11 | 1.71 | 1,535.15 | 98,194 | 2.94 | 62,769 | 3.41 | 1.10 | 20 |
| 61 | 16-Apr | 173.90 | 174.25 | 170.60 | 173.50 | 172.46 | 0.91 | 1,509.31 | 66,663 | 2.00 | 39,228 | 2.13 | 0.68 | 13 |
| 62 | 15-Apr | 170.90 | 173.60 | 168.02 | 171.94 | 170.44 | 2.50 | 1,495.74 | 71,260 | 2.13 | 34,912 | 1.90 | 0.60 | 11 |
| 63 | 11-Apr | 170.70 | 170.70 | 166.57 | 167.74 | 167.76 | 1.71 | 1,459.21 | 48,008 | 1.44 | 26,440 | 1.44 | 0.44 | 8 |
| 64 | 09-Apr | 166.30 | 167.19 | 159.71 | 164.92 | 162.74 | -1.70 | 1,434.68 | 108,848 | 3.26 | 54,498 | 2.96 | 0.89 | 17 |
| 65 | 08-Apr | 172.00 | 172.50 | 164.11 | 167.78 | 167.15 | 2.23 | 1,459.55 | 79,322 | 2.38 | 45,841 | 2.49 | 0.77 | 15 |
| 66 | 07-Apr | 150.06 | 165.11 | 150.06 | 164.12 | 161.36 | -7.20 | 1,427.72 | 180,003 | 5.39 | 84,777 | 4.60 | 1.37 | 27 |
| 67 | 04-Apr | 174.01 | 179.38 | 173.61 | 176.86 | 175.97 | -0.01 | 1,538.54 | 275,419 | 8.25 | 136,178 | 7.40 | 2.40 | 44 |
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