| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 214.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 142.11 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 86,992,185 | Low52 Date: 17-Mar-2025 | SHP: 50.11 / 1.66 / 12.78 / 35.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 194.6 / 142.11 | Month: 176.78 / 155.62 | Week: 179.9 / 167.81 | Day: 162.5 / 159.56 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 160.00 | 162.50 | 159.56 | 160.27 | 161.04 | -0.20 | 1,394.22 | 47,617 | 1.49 | 28,656 | 1.59 | 0.46 | 9 |
| 2 | 11-Nov | 160.82 | 167.69 | 157.45 | 160.59 | 160.87 | -0.39 | 1,397.01 | 94,283 | 2.95 | 52,417 | 2.91 | 0.84 | 17 |
| 3 | 10-Nov | 155.33 | 162.88 | 155.33 | 161.22 | 160.14 | 2.70 | 1,402.49 | 112,688 | 3.53 | 51,290 | 2.85 | 0.82 | 17 |
| 4 | 07-Nov | 155.81 | 157.75 | 152.40 | 156.98 | 154.83 | 0.51 | 1,365.60 | 117,809 | 3.69 | 69,739 | 3.87 | 1.08 | 23 |
| 5 | 06-Nov | 160.25 | 166.00 | 155.20 | 156.18 | 159.06 | -8.55 | 1,358.64 | 355,129 | 11.12 | 225,186 | 12.51 | 3.58 | 74 |
| 6 | 04-Nov | 172.00 | 173.41 | 170.10 | 170.78 | 171.61 | -0.77 | 1,485.65 | 32,867 | 1.03 | 19,510 | 1.08 | 0.33 | 6 |
| 7 | 03-Nov | 173.39 | 175.00 | 171.50 | 172.10 | 172.89 | -0.48 | 1,497.14 | 58,986 | 1.85 | 35,541 | 1.97 | 0.61 | 12 |
| 8 | 31-Oct | 173.50 | 176.30 | 169.83 | 172.93 | 173.51 | 0.67 | 1,504.36 | 105,449 | 3.30 | 59,959 | 3.33 | 1.04 | 20 |
| 9 | 30-Oct | 175.99 | 176.19 | 167.81 | 171.78 | 171.73 | -2.07 | 1,494.35 | 115,243 | 3.61 | 55,398 | 3.08 | 0.95 | 18 |
| 10 | 29-Oct | 175.00 | 179.90 | 171.35 | 175.41 | 176.47 | 2.55 | 1,525.93 | 297,971 | 9.33 | 111,085 | 6.17 | 1.96 | 37 |
| 11 | 28-Oct | 172.28 | 173.89 | 170.39 | 171.05 | 171.68 | -1.44 | 1,488.00 | 31,927 | 1.00 | 18,001 | 1.00 | 0.31 | 6 |
| 12 | 27-Oct | 171.45 | 174.98 | 171.45 | 173.55 | 173.39 | 0.22 | 1,509.75 | 65,772 | 2.06 | 34,064 | 1.89 | 0.59 | 11 |
| 13 | 24-Oct | 175.70 | 175.70 | 172.38 | 173.17 | 174.18 | -0.74 | 1,506.44 | 49,593 | 1.55 | 23,876 | 1.33 | 0.42 | 8 |
| 14 | 23-Oct | 179.00 | 179.01 | 174.00 | 174.46 | 176.47 | -1.10 | 1,517.67 | 127,493 | 3.99 | 71,599 | 3.98 | 1.26 | 24 |
| 15 | 21-Oct | 176.11 | 179.60 | 174.15 | 176.40 | 177.48 | 0.44 | 1,534.54 | 96,566 | 3.02 | 65,381 | 3.63 | 1.16 | 22 |
| 16 | 20-Oct | 175.80 | 176.24 | 172.80 | 175.62 | 174.80 | 0.95 | 1,527.76 | 236,557 | 7.41 | 152,191 | 8.45 | 2.66 | 50 |
| 17 | 17-Oct | 171.17 | 174.49 | 171.17 | 173.96 | 173.08 | 0.10 | 1,513.32 | 82,481 | 2.58 | 51,448 | 2.86 | 0.89 | 17 |
| 18 | 16-Oct | 170.00 | 176.10 | 169.19 | 173.78 | 173.48 | 2.37 | 1,511.75 | 251,621 | 7.88 | 153,236 | 8.51 | 2.66 | 51 |
| 19 | 15-Oct | 169.19 | 172.48 | 166.50 | 169.75 | 168.06 | 0.84 | 1,476.69 | 97,068 | 3.04 | 54,057 | 3.00 | 0.91 | 18 |
| 20 | 14-Oct | 167.80 | 173.00 | 163.77 | 168.34 | 168.93 | 0.35 | 1,464.43 | 250,872 | 7.86 | 124,437 | 6.91 | 2.10 | 41 |
| 21 | 13-Oct | 166.97 | 169.61 | 166.20 | 167.75 | 167.78 | -0.15 | 1,459.29 | 103,422 | 3.24 | 63,284 | 3.52 | 1.06 | 21 |
| 22 | 10-Oct | 170.06 | 171.43 | 167.02 | 168.00 | 169.08 | -0.98 | 1,461.00 | 82,765 | 2.59 | 55,738 | 3.10 | 0.94 | 18 |
| 23 | 09-Oct | 170.15 | 172.27 | 168.55 | 169.66 | 169.90 | -1.17 | 1,475.91 | 87,671 | 2.75 | 55,823 | 3.10 | 0.95 | 18 |
| 24 | 08-Oct | 174.61 | 175.40 | 170.20 | 171.67 | 172.32 | -0.90 | 1,493.39 | 113,678 | 3.56 | 62,712 | 3.48 | 1.08 | 21 |
| 25 | 07-Oct | 175.42 | 175.42 | 171.05 | 173.23 | 173.06 | -1.79 | 1,506.97 | 106,776 | 3.34 | 62,260 | 3.46 | 1.08 | 21 |
| 26 | 06-Oct | 176.91 | 180.00 | 174.30 | 176.38 | 177.77 | 0.50 | 1,534.37 | 419,633 | 13.14 | 235,568 | 13.09 | 4.19 | 78 |
| 27 | 03-Oct | 171.02 | 176.00 | 170.00 | 175.51 | 174.02 | 1.93 | 1,526.80 | 295,823 | 9.27 | 182,924 | 10.16 | 3.18 | 60 |
| 28 | 01-Oct | 165.10 | 181.90 | 165.10 | 172.19 | 174.09 | 5.33 | 1,497.92 | 1,121,386 | 35.12 | 209,930 | 11.66 | 3.65 | 69 |
| 29 | 30-Sep | 163.20 | 165.00 | 161.50 | 163.48 | 162.77 | 1.18 | 1,422.15 | 74,181 | 2.32 | 51,514 | 2.86 | 0.84 | 17 |
| 30 | 29-Sep | 163.85 | 165.26 | 161.20 | 161.58 | 162.77 | -1.25 | 1,405.62 | 44,618 | 1.40 | 27,361 | 1.52 | 0.45 | 9 |
| 31 | 26-Sep | 169.19 | 169.19 | 163.00 | 163.63 | 165.01 | -2.80 | 1,423.45 | 80,448 | 2.52 | 50,801 | 2.82 | 0.84 | 17 |
| 32 | 25-Sep | 169.20 | 170.29 | 167.00 | 168.35 | 168.81 | -0.76 | 1,464.51 | 59,199 | 1.85 | 29,736 | 1.65 | 0.50 | 10 |
| 33 | 24-Sep | 171.10 | 172.49 | 168.95 | 169.64 | 170.79 | -0.93 | 1,475.74 | 117,427 | 3.68 | 69,835 | 3.88 | 1.19 | 23 |
| 34 | 23-Sep | 166.48 | 176.78 | 165.01 | 171.23 | 171.93 | 2.85 | 1,489.57 | 324,771 | 10.17 | 172,196 | 9.57 | 2.96 | 57 |
| 35 | 22-Sep | 166.05 | 168.29 | 165.50 | 166.48 | 166.69 | -0.24 | 1,448.25 | 51,654 | 1.62 | 33,754 | 1.88 | 0.56 | 11 |
| 36 | 19-Sep | 167.14 | 168.73 | 166.60 | 166.88 | 167.26 | -0.95 | 1,451.73 | 41,117 | 1.29 | 32,644 | 1.81 | 0.55 | 11 |
| 37 | 18-Sep | 172.00 | 174.00 | 167.02 | 168.48 | 170.65 | -1.06 | 1,465.64 | 119,631 | 3.75 | 62,924 | 3.50 | 1.07 | 21 |
| 38 | 17-Sep | 165.85 | 174.40 | 165.23 | 170.29 | 171.31 | 3.72 | 1,481.39 | 544,938 | 17.07 | 311,751 | 17.32 | 5.34 | 103 |
| 39 | 16-Sep | 165.10 | 166.45 | 164.00 | 164.18 | 165.06 | -0.92 | 1,428.24 | 46,302 | 1.45 | 27,986 | 1.55 | 0.46 | 9 |
| 40 | 15-Sep | 167.26 | 168.15 | 165.00 | 165.71 | 166.63 | -0.93 | 1,441.55 | 56,858 | 1.78 | 36,723 | 2.04 | 0.61 | 12 |
| 41 | 12-Sep | 166.20 | 169.88 | 165.76 | 167.26 | 167.60 | 0.66 | 1,455.03 | 68,438 | 2.14 | 40,460 | 2.25 | 0.68 | 13 |
| 42 | 11-Sep | 169.14 | 172.60 | 165.11 | 166.16 | 168.53 | -1.76 | 1,445.46 | 93,162 | 2.92 | 63,063 | 3.50 | 1.06 | 21 |
| 43 | 10-Sep | 166.50 | 172.28 | 165.16 | 169.14 | 168.10 | 1.45 | 1,471.39 | 83,311 | 2.61 | 52,549 | 2.92 | 0.88 | 17 |
| 44 | 09-Sep | 162.87 | 167.70 | 162.25 | 166.73 | 165.23 | 2.76 | 1,450.42 | 99,519 | 3.12 | 49,888 | 2.77 | 0.82 | 16 |
| 45 | 08-Sep | 162.21 | 163.90 | 160.99 | 162.25 | 162.75 | 0.04 | 1,411.45 | 65,602 | 2.05 | 39,259 | 2.18 | 0.64 | 13 |
| 46 | 05-Sep | 159.25 | 163.00 | 158.36 | 162.19 | 161.06 | 1.87 | 1,410.93 | 83,431 | 2.61 | 59,369 | 3.30 | 0.96 | 20 |
| 47 | 04-Sep | 160.00 | 161.09 | 158.55 | 159.21 | 159.72 | 0.36 | 1,385.00 | 109,472 | 3.43 | 69,296 | 3.85 | 1.11 | 23 |
| 48 | 03-Sep | 158.97 | 159.65 | 157.73 | 158.64 | 158.62 | 0.59 | 1,380.04 | 81,853 | 2.56 | 46,002 | 2.56 | 0.73 | 15 |
| 49 | 02-Sep | 157.70 | 163.76 | 156.80 | 157.71 | 160.57 | 0.74 | 1,371.95 | 342,646 | 10.73 | 178,693 | 9.93 | 2.87 | 59 |
| 50 | 01-Sep | 157.90 | 159.91 | 155.62 | 156.55 | 157.66 | -0.84 | 1,361.86 | 111,432 | 3.49 | 56,232 | 3.12 | 0.89 | 19 |
| 51 | 29-Aug | 157.60 | 159.79 | 153.60 | 157.88 | 158.14 | 0.44 | 1,373.43 | 61,048 | 1.91 | 36,538 | 2.03 | 0.58 | 12 |
| 52 | 28-Aug | 159.69 | 162.05 | 156.30 | 157.19 | 159.74 | -0.61 | 1,367.43 | 56,665 | 1.77 | 32,730 | 1.82 | 0.52 | 11 |
| 53 | 26-Aug | 160.00 | 161.09 | 157.53 | 158.15 | 159.30 | -1.48 | 1,375.78 | 56,191 | 1.76 | 40,465 | 2.25 | 0.64 | 13 |
| 54 | 25-Aug | 162.95 | 162.95 | 160.10 | 160.53 | 161.16 | -0.50 | 1,396.49 | 74,528 | 2.33 | 49,043 | 2.72 | 0.79 | 16 |
| 55 | 22-Aug | 163.10 | 165.39 | 160.94 | 161.34 | 162.30 | -1.59 | 1,403.53 | 88,429 | 2.77 | 56,678 | 3.15 | 0.92 | 19 |
| 56 | 21-Aug | 166.58 | 168.60 | 163.32 | 163.94 | 165.59 | -1.58 | 1,426.15 | 71,481 | 2.24 | 43,493 | 2.42 | 0.72 | 14 |
| 57 | 20-Aug | 165.57 | 167.76 | 164.83 | 166.58 | 166.46 | 0.61 | 1,449.12 | 50,406 | 1.58 | 19,041 | 1.06 | 0.32 | 6 |
| 58 | 19-Aug | 163.07 | 167.29 | 162.83 | 165.57 | 165.87 | 1.53 | 1,440.33 | 55,854 | 1.75 | 30,818 | 1.71 | 0.51 | 10 |
| 59 | 18-Aug | 166.43 | 166.80 | 162.42 | 163.07 | 164.56 | -0.31 | 1,418.58 | 67,191 | 2.10 | 38,320 | 2.13 | 0.63 | 13 |
| 60 | 14-Aug | 161.90 | 166.99 | 161.30 | 163.57 | 163.96 | 1.16 | 1,422.93 | 74,029 | 2.32 | 37,654 | 2.09 | 0.62 | 12 |
| 61 | 13-Aug | 169.50 | 169.90 | 160.50 | 161.69 | 163.66 | -4.33 | 1,406.58 | 224,715 | 7.04 | 140,692 | 7.82 | 2.30 | 47 |
| 62 | 12-Aug | 166.00 | 172.77 | 166.00 | 169.00 | 169.17 | 0.56 | 1,470.00 | 318,313 | 9.97 | 167,058 | 9.28 | 2.83 | 55 |
| 63 | 11-Aug | 170.00 | 171.74 | 166.60 | 168.06 | 169.90 | 0.02 | 1,461.99 | 95,189 | 2.98 | 52,857 | 2.94 | 0.90 | 17 |
| 64 | 08-Aug | 168.20 | 172.00 | 167.23 | 168.03 | 169.49 | -1.97 | 1,461.73 | 59,820 | 1.87 | 36,331 | 2.02 | 0.62 | 12 |
| 65 | 07-Aug | 170.25 | 173.03 | 166.20 | 171.40 | 170.17 | -0.34 | 1,491.05 | 90,912 | 2.85 | 42,091 | 2.34 | 0.72 | 14 |
| 66 | 06-Aug | 172.93 | 173.35 | 168.61 | 171.98 | 170.89 | -0.55 | 1,496.09 | 123,526 | 3.87 | 86,029 | 4.78 | 1.47 | 28 |
| 67 | 05-Aug | 172.62 | 174.80 | 170.05 | 172.93 | 172.62 | 0.98 | 1,504.36 | 135,177 | 4.23 | 78,131 | 4.34 | 1.35 | 25 |
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