| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 198.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 110.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 64,306,509 | Low52 Date: 07-Apr-2025 | SHP: 49.84 / 2.05 / 0.48 / 47.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 170.99 / 114.5 | Month: 144.0 / 123.3 | Week: 140.45 / 135.0 | Day: 134.2 / 131.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 133.25 | 134.20 | 131.50 | 131.99 | 132.66 | -0.51 | 848.78 | 145,597 | 5.59 | 73,050 | 4.02 | 0.97 | 24 |
| 2 | 11-Nov | 135.00 | 135.05 | 131.82 | 132.67 | 132.81 | -1.17 | 853.15 | 127,056 | 4.88 | 44,892 | 2.47 | 0.60 | 15 |
| 3 | 10-Nov | 138.00 | 142.00 | 133.45 | 134.24 | 136.63 | 1.44 | 863.25 | 495,247 | 19.01 | 104,036 | 5.72 | 1.42 | 34 |
| 4 | 07-Nov | 133.20 | 133.20 | 130.92 | 132.34 | 131.90 | -0.58 | 851.03 | 79,271 | 3.04 | 31,161 | 1.71 | 0.41 | 10 |
| 5 | 06-Nov | 135.50 | 135.92 | 132.50 | 133.11 | 133.42 | -1.52 | 855.98 | 123,683 | 4.75 | 61,553 | 3.38 | 0.82 | 20 |
| 6 | 04-Nov | 135.17 | 136.78 | 134.15 | 135.16 | 135.19 | -0.66 | 869.17 | 118,764 | 4.56 | 58,347 | 3.21 | 0.79 | 19 |
| 7 | 03-Nov | 135.00 | 136.85 | 134.81 | 136.06 | 135.76 | -0.50 | 874.95 | 92,748 | 3.56 | 33,826 | 1.86 | 0.46 | 11 |
| 8 | 31-Oct | 138.15 | 139.50 | 136.28 | 136.75 | 137.34 | -1.41 | 879.39 | 98,930 | 3.80 | 52,680 | 2.90 | 0.72 | 17 |
| 9 | 30-Oct | 139.80 | 139.99 | 137.05 | 138.70 | 138.41 | -0.14 | 891.93 | 145,232 | 5.57 | 56,420 | 3.10 | 0.78 | 18 |
| 10 | 29-Oct | 136.00 | 140.45 | 135.25 | 138.89 | 137.73 | 2.22 | 893.15 | 339,780 | 13.04 | 99,624 | 5.48 | 1.37 | 33 |
| 11 | 28-Oct | 136.00 | 137.53 | 135.20 | 135.88 | 136.33 | 0.07 | 873.80 | 159,738 | 6.13 | 64,549 | 3.55 | 0.88 | 21 |
| 12 | 27-Oct | 138.80 | 139.49 | 135.00 | 135.78 | 136.37 | -1.66 | 873.15 | 190,325 | 7.31 | 101,894 | 5.60 | 1.39 | 33 |
| 13 | 24-Oct | 142.99 | 142.99 | 137.00 | 138.07 | 138.88 | -3.49 | 887.88 | 196,326 | 7.54 | 115,715 | 6.36 | 1.61 | 38 |
| 14 | 23-Oct | 140.00 | 144.90 | 138.69 | 143.06 | 142.85 | 3.15 | 919.97 | 361,132 | 13.86 | 209,259 | 11.50 | 2.99 | 68 |
| 15 | 21-Oct | 138.25 | 140.00 | 137.15 | 138.69 | 138.49 | 1.12 | 891.87 | 26,051 | 1.00 | 18,188 | 1.00 | 0.25 | 6 |
| 16 | 20-Oct | 137.79 | 138.49 | 136.50 | 137.15 | 137.13 | -0.46 | 881.96 | 77,058 | 2.96 | 30,121 | 1.66 | 0.41 | 10 |
| 17 | 17-Oct | 134.90 | 138.99 | 133.90 | 137.79 | 135.89 | 1.40 | 886.08 | 173,059 | 6.64 | 81,954 | 4.51 | 1.11 | 27 |
| 18 | 16-Oct | 136.18 | 138.00 | 135.20 | 135.89 | 136.31 | -0.21 | 873.86 | 102,419 | 3.93 | 47,035 | 2.59 | 0.64 | 15 |
| 19 | 15-Oct | 138.80 | 138.80 | 134.59 | 136.18 | 136.62 | -0.93 | 875.73 | 167,077 | 6.41 | 89,686 | 4.93 | 1.23 | 29 |
| 20 | 14-Oct | 141.00 | 142.19 | 137.10 | 137.46 | 138.37 | -2.17 | 883.96 | 170,798 | 6.56 | 94,847 | 5.21 | 1.31 | 31 |
| 21 | 13-Oct | 140.01 | 141.42 | 139.10 | 140.51 | 139.86 | -0.79 | 903.57 | 69,568 | 2.67 | 35,914 | 1.97 | 0.50 | 12 |
| 22 | 10-Oct | 141.68 | 144.38 | 140.34 | 141.63 | 141.88 | -0.53 | 910.77 | 103,810 | 3.98 | 36,391 | 2.00 | 0.52 | 12 |
| 23 | 09-Oct | 143.31 | 144.40 | 140.50 | 142.39 | 141.93 | -0.61 | 915.66 | 98,897 | 3.80 | 41,937 | 2.31 | 0.60 | 14 |
| 24 | 08-Oct | 139.02 | 145.90 | 138.82 | 143.26 | 143.67 | 3.05 | 921.26 | 479,090 | 18.39 | 210,705 | 11.58 | 3.03 | 69 |
| 25 | 07-Oct | 137.50 | 140.99 | 135.69 | 139.02 | 138.64 | 1.26 | 893.99 | 156,318 | 6.00 | 75,859 | 4.17 | 1.05 | 25 |
| 26 | 06-Oct | 137.50 | 139.02 | 135.77 | 137.29 | 137.20 | 1.05 | 882.86 | 131,597 | 5.05 | 61,878 | 3.40 | 0.85 | 20 |
| 27 | 03-Oct | 135.00 | 136.25 | 134.31 | 135.87 | 135.46 | 1.12 | 873.73 | 96,154 | 3.69 | 50,879 | 2.80 | 0.69 | 17 |
| 28 | 01-Oct | 133.20 | 135.00 | 132.03 | 134.37 | 133.26 | 0.93 | 864.09 | 71,536 | 2.75 | 22,636 | 1.24 | 0.30 | 7 |
| 29 | 30-Sep | 134.45 | 135.19 | 132.04 | 133.13 | 133.13 | -0.98 | 856.11 | 68,405 | 2.63 | 28,048 | 1.54 | 0.37 | 9 |
| 30 | 29-Sep | 134.00 | 135.50 | 133.00 | 134.45 | 133.80 | 0.82 | 864.60 | 78,970 | 3.03 | 35,856 | 1.97 | 0.48 | 12 |
| 31 | 26-Sep | 137.00 | 137.00 | 131.90 | 133.36 | 133.79 | -2.51 | 857.59 | 122,118 | 4.69 | 54,258 | 2.98 | 0.73 | 17 |
| 32 | 25-Sep | 140.00 | 140.00 | 136.10 | 136.80 | 137.17 | -1.75 | 879.71 | 68,975 | 2.65 | 23,027 | 1.27 | 0.32 | 7 |
| 33 | 24-Sep | 139.50 | 141.90 | 138.68 | 139.23 | 140.19 | -1.09 | 895.34 | 147,371 | 5.66 | 56,304 | 3.10 | 0.79 | 18 |
| 34 | 23-Sep | 140.90 | 141.03 | 138.55 | 140.77 | 139.80 | -0.08 | 905.24 | 74,142 | 2.85 | 29,857 | 1.64 | 0.42 | 10 |
| 35 | 22-Sep | 140.00 | 141.82 | 139.26 | 140.88 | 140.43 | -0.18 | 905.95 | 68,964 | 2.65 | 38,845 | 2.14 | 0.55 | 12 |
| 36 | 19-Sep | 140.90 | 141.48 | 138.40 | 141.13 | 139.94 | 0.69 | 907.56 | 93,686 | 3.60 | 34,503 | 1.90 | 0.48 | 11 |
| 37 | 18-Sep | 137.47 | 143.33 | 137.00 | 140.16 | 140.74 | 1.96 | 901.32 | 302,869 | 11.63 | 94,380 | 5.19 | 1.33 | 30 |
| 38 | 17-Sep | 136.51 | 137.80 | 136.51 | 137.47 | 137.16 | 0.60 | 884.02 | 90,401 | 3.47 | 45,535 | 2.50 | 0.62 | 15 |
| 39 | 16-Sep | 137.00 | 137.60 | 135.80 | 136.65 | 136.72 | -0.13 | 878.75 | 80,626 | 3.09 | 48,108 | 2.64 | 0.66 | 15 |
| 40 | 15-Sep | 135.99 | 137.98 | 135.50 | 136.83 | 136.80 | 1.32 | 879.91 | 182,176 | 6.99 | 81,016 | 4.45 | 1.11 | 26 |
| 41 | 12-Sep | 134.85 | 137.00 | 134.55 | 135.05 | 135.44 | -0.12 | 868.46 | 131,400 | 5.04 | 45,633 | 2.51 | 0.62 | 15 |
| 42 | 11-Sep | 134.10 | 136.40 | 134.10 | 135.21 | 135.14 | 0.61 | 869.49 | 106,137 | 4.07 | 39,887 | 2.19 | 0.54 | 13 |
| 43 | 10-Sep | 135.10 | 135.65 | 133.23 | 134.39 | 134.40 | 0.00 | 864.22 | 94,269 | 3.62 | 45,193 | 2.48 | 0.61 | 15 |
| 44 | 09-Sep | 134.90 | 136.01 | 133.40 | 134.39 | 134.40 | -0.46 | 864.22 | 74,950 | 2.88 | 31,969 | 1.76 | 0.43 | 10 |
| 45 | 08-Sep | 137.20 | 137.95 | 133.80 | 135.01 | 135.89 | -1.77 | 868.20 | 99,085 | 3.80 | 38,024 | 2.09 | 0.52 | 12 |
| 46 | 05-Sep | 136.16 | 141.80 | 134.30 | 137.44 | 137.54 | 0.39 | 883.83 | 240,899 | 9.25 | 45,494 | 2.50 | 0.63 | 15 |
| 47 | 04-Sep | 139.07 | 139.50 | 135.23 | 136.91 | 136.83 | -1.49 | 880.42 | 181,590 | 6.97 | 69,575 | 3.83 | 0.95 | 22 |
| 48 | 03-Sep | 138.65 | 140.00 | 136.05 | 138.98 | 138.22 | 0.02 | 893.73 | 337,626 | 12.96 | 72,722 | 4.00 | 1.01 | 23 |
| 49 | 02-Sep | 134.99 | 144.00 | 133.00 | 138.95 | 140.33 | 10.44 | 893.54 | 4,096,168 | 157.23 | 463,055 | 25.46 | 6.50 | 149 |
| 50 | 01-Sep | 123.30 | 126.00 | 123.30 | 125.82 | 124.89 | 1.48 | 809.10 | 92,053 | 3.53 | 42,198 | 2.32 | 0.53 | 14 |
| 51 | 29-Aug | 124.10 | 125.99 | 123.26 | 123.99 | 124.33 | -0.19 | 797.34 | 67,334 | 2.58 | 29,442 | 1.62 | 0.37 | 9 |
| 52 | 28-Aug | 127.00 | 127.34 | 121.68 | 124.22 | 125.17 | -2.79 | 798.82 | 179,495 | 6.89 | 91,984 | 5.06 | 1.15 | 30 |
| 53 | 26-Aug | 128.10 | 129.66 | 127.25 | 127.79 | 128.31 | -0.92 | 821.77 | 105,122 | 4.04 | 44,945 | 2.47 | 0.58 | 14 |
| 54 | 25-Aug | 130.00 | 130.79 | 128.50 | 128.98 | 129.48 | -1.01 | 829.43 | 107,349 | 4.12 | 45,661 | 2.51 | 0.59 | 15 |
| 55 | 22-Aug | 132.00 | 133.39 | 130.00 | 130.30 | 130.97 | -1.95 | 837.91 | 102,727 | 3.94 | 54,599 | 3.00 | 0.72 | 18 |
| 56 | 21-Aug | 133.00 | 135.48 | 132.10 | 132.89 | 133.66 | -0.05 | 854.57 | 110,625 | 4.25 | 56,593 | 3.11 | 0.76 | 18 |
| 57 | 20-Aug | 131.10 | 134.00 | 131.10 | 132.95 | 132.78 | 0.77 | 854.96 | 123,172 | 4.73 | 54,656 | 3.00 | 0.73 | 18 |
| 58 | 19-Aug | 129.50 | 132.50 | 129.50 | 131.93 | 131.34 | 1.52 | 848.40 | 114,854 | 4.41 | 64,881 | 3.57 | 0.85 | 21 |
| 59 | 18-Aug | 130.29 | 131.58 | 128.25 | 129.95 | 130.27 | 0.15 | 835.66 | 123,312 | 4.73 | 58,175 | 3.20 | 0.76 | 19 |
| 60 | 14-Aug | 131.78 | 131.80 | 128.91 | 129.75 | 130.30 | -1.06 | 834.38 | 103,754 | 3.98 | 60,116 | 3.31 | 0.78 | 19 |
| 61 | 13-Aug | 131.00 | 131.91 | 130.31 | 131.14 | 131.01 | 0.14 | 843.32 | 66,301 | 2.54 | 32,450 | 1.78 | 0.43 | 10 |
| 62 | 12-Aug | 133.01 | 135.62 | 130.60 | 130.96 | 132.22 | -2.06 | 842.16 | 117,753 | 4.52 | 77,766 | 4.28 | 1.03 | 25 |
| 63 | 11-Aug | 134.10 | 135.00 | 132.35 | 133.72 | 133.36 | -1.55 | 859.91 | 121,125 | 4.65 | 47,240 | 2.60 | 0.63 | 15 |
| 64 | 08-Aug | 136.35 | 137.83 | 135.12 | 135.82 | 136.34 | -0.96 | 873.41 | 87,665 | 3.37 | 38,002 | 2.09 | 0.52 | 12 |
| 65 | 07-Aug | 137.21 | 137.89 | 135.06 | 137.14 | 136.63 | -0.12 | 881.90 | 52,452 | 2.01 | 21,335 | 1.17 | 0.29 | 7 |
| 66 | 06-Aug | 140.80 | 141.39 | 136.10 | 137.30 | 137.95 | -2.66 | 882.93 | 79,915 | 3.07 | 40,123 | 2.21 | 0.55 | 13 |
| 67 | 05-Aug | 138.30 | 142.00 | 138.30 | 141.05 | 140.17 | 1.07 | 907.04 | 52,308 | 2.01 | 21,648 | 1.19 | 0.30 | 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