| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 44.25 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 4,000 | High52 Date: 09-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 29.91 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 39,948,800 | Low52 Date: 28-Mar-2025 | SHP: 54.2 / 0.0 / 0.0 / 45.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 42.25 / 32.0 | Month: 43.55 / 39.4 | Week: 42.95 / 39.45 | Day: 42.85 / 39.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 42.85 | 42.85 | 39.80 | 40.70 | 40.64 | -0.61 | 162.59 | 36,000 | 9.00 | 28,000 | 7.00 | 0.11 | 15 |
| 2 | 11-Nov | 40.05 | 40.95 | 40.00 | 40.95 | 40.07 | 1.61 | 163.59 | 180,000 | 44.99 | 176,000 | 43.99 | 0.71 | 96 |
| 3 | 10-Nov | 40.80 | 42.25 | 40.30 | 40.30 | 41.12 | -1.59 | 160.99 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 4 | 07-Nov | 40.00 | 40.95 | 40.00 | 40.95 | 40.48 | -2.15 | 163.59 | 8,000 | 2.00 | 4,000 | 1.00 | 0.02 | 2 |
| 5 | 06-Nov | 40.50 | 41.85 | 40.50 | 41.85 | 41.18 | -0.71 | 167.19 | 8,000 | 2.00 | 4,000 | 1.00 | 0.02 | 2 |
| 6 | 04-Nov | 41.20 | 42.15 | 41.20 | 42.15 | 41.49 | 1.08 | 168.38 | 16,000 | 4.00 | 16,000 | 4.00 | 0.07 | 9 |
| 7 | 03-Nov | 41.65 | 41.70 | 40.80 | 41.70 | 41.24 | 0.12 | 166.59 | 16,000 | 4.00 | 16,000 | 4.00 | 0.07 | 9 |
| 8 | 31-Oct | 39.80 | 42.95 | 39.80 | 41.65 | 41.37 | 2.21 | 166.39 | 48,000 | 12.00 | 40,000 | 10.00 | 0.17 | 22 |
| 9 | 30-Oct | 40.00 | 40.75 | 40.00 | 40.75 | 40.08 | 1.12 | 162.79 | 36,000 | 9.00 | 32,000 | 8.00 | 0.13 | 17 |
| 10 | 29-Oct | 39.65 | 40.35 | 39.50 | 40.30 | 39.91 | 0.62 | 160.99 | 36,000 | 9.00 | 24,000 | 6.00 | 0.10 | 13 |
| 11 | 28-Oct | 39.70 | 40.75 | 39.65 | 40.05 | 39.90 | -2.32 | 159.99 | 20,000 | 5.00 | 12,000 | 3.00 | 0.05 | 7 |
| 12 | 27-Oct | 41.30 | 41.50 | 39.45 | 41.00 | 40.72 | -0.73 | 163.00 | 60,000 | 15.00 | 52,000 | 13.00 | 0.21 | 28 |
| 13 | 24-Oct | 39.85 | 41.85 | 39.85 | 41.30 | 40.79 | 1.85 | 164.99 | 20,000 | 5.00 | 12,000 | 3.00 | 0.05 | 7 |
| 14 | 23-Oct | 40.50 | 41.45 | 40.00 | 40.55 | 40.63 | -2.99 | 161.99 | 40,000 | 10.00 | 36,000 | 9.00 | 0.15 | 20 |
| 15 | 21-Oct | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00 | 166.99 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 2 |
| 16 | 20-Oct | 40.50 | 41.80 | 40.50 | 41.80 | 41.15 | 2.08 | 166.99 | 8,000 | 2.00 | 8,000 | 2.00 | 0.03 | 4 |
| 17 | 17-Oct | 40.90 | 40.95 | 40.90 | 40.95 | 40.93 | 0.12 | 163.59 | 8,000 | 2.00 | 8,000 | 2.00 | 0.03 | 4 |
| 18 | 16-Oct | 40.15 | 41.45 | 40.10 | 40.90 | 40.73 | 0.74 | 163.39 | 32,000 | 8.00 | 24,000 | 6.00 | 0.10 | 13 |
| 19 | 15-Oct | 42.45 | 42.45 | 40.15 | 40.60 | 40.86 | -1.10 | 162.19 | 28,000 | 7.00 | 24,000 | 6.00 | 0.10 | 13 |
| 20 | 14-Oct | 41.90 | 41.90 | 40.70 | 41.05 | 41.35 | -0.48 | 163.99 | 12,000 | 3.00 | 12,000 | 3.00 | 0.05 | 7 |
| 21 | 13-Oct | 42.45 | 42.45 | 40.90 | 41.25 | 41.70 | -3.17 | 164.79 | 20,000 | 5.00 | 16,000 | 4.00 | 0.07 | 9 |
| 22 | 10-Oct | 41.10 | 42.60 | 41.00 | 42.60 | 41.57 | 3.90 | 170.18 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 23 | 09-Oct | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99 | 163.00 | 8,000 | 2.00 | 8,000 | 2.00 | 0.00 | 4 |
| 24 | 08-Oct | 40.70 | 40.90 | 40.30 | 40.60 | 40.59 | -0.25 | 162.19 | 28,000 | 7.00 | 20,000 | 5.00 | 0.08 | 11 |
| 25 | 07-Oct | 40.80 | 40.80 | 40.70 | 40.70 | 40.77 | -0.25 | 162.59 | 20,000 | 5.00 | 20,000 | 5.00 | 0.08 | 11 |
| 26 | 06-Oct | 41.00 | 41.90 | 40.80 | 40.80 | 41.16 | -2.16 | 162.99 | 16,000 | 4.00 | 12,000 | 3.00 | 0.05 | 7 |
| 27 | 03-Oct | 41.90 | 41.90 | 40.85 | 41.70 | 41.30 | 0.12 | 166.59 | 20,000 | 5.00 | 12,000 | 3.00 | 0.05 | 7 |
| 28 | 01-Oct | 41.75 | 41.95 | 41.00 | 41.65 | 41.62 | -2.12 | 166.39 | 56,000 | 14.00 | 20,000 | 5.00 | 0.08 | 11 |
| 29 | 30-Sep | 41.50 | 42.90 | 41.30 | 42.55 | 41.72 | -2.07 | 169.98 | 36,000 | 9.00 | 28,000 | 7.00 | 0.12 | 15 |
| 30 | 29-Sep | 43.45 | 43.45 | 43.05 | 43.45 | 43.32 | 0.46 | 173.58 | 28,000 | 7.00 | 12,000 | 3.00 | 0.05 | 7 |
| 31 | 26-Sep | 41.15 | 43.55 | 41.00 | 43.25 | 42.32 | 5.36 | 172.78 | 72,000 | 18.00 | 36,000 | 9.00 | 0.15 | 20 |
| 32 | 25-Sep | 41.05 | 42.15 | 41.05 | 41.05 | 41.42 | -2.38 | 163.99 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 33 | 24-Sep | 40.90 | 42.15 | 40.90 | 42.05 | 41.56 | -0.59 | 167.98 | 20,000 | 5.00 | 12,000 | 3.00 | 0.05 | 7 |
| 34 | 23-Sep | 41.10 | 42.30 | 40.50 | 42.30 | 41.19 | 0.24 | 168.98 | 20,000 | 5.00 | 16,000 | 4.00 | 0.07 | 9 |
| 35 | 22-Sep | 41.30 | 42.35 | 41.00 | 42.20 | 41.56 | -0.35 | 168.58 | 28,000 | 7.00 | 24,000 | 6.00 | 0.10 | 13 |
| 36 | 18-Sep | 42.00 | 42.90 | 41.30 | 42.35 | 42.10 | -1.17 | 169.18 | 52,000 | 13.00 | 12,000 | 3.00 | 0.05 | 7 |
| 37 | 17-Sep | 41.30 | 42.90 | 41.20 | 42.85 | 42.32 | 1.42 | 171.18 | 48,000 | 12.00 | 20,000 | 5.00 | 0.08 | 11 |
| 38 | 16-Sep | 42.80 | 42.90 | 41.30 | 42.25 | 42.31 | -0.94 | 168.78 | 60,000 | 15.00 | 32,000 | 8.00 | 0.14 | 17 |
| 39 | 15-Sep | 41.60 | 42.75 | 41.30 | 42.65 | 41.87 | 0.47 | 170.38 | 36,000 | 9.00 | 24,000 | 6.00 | 0.10 | 13 |
| 40 | 12-Sep | 41.15 | 42.75 | 40.90 | 42.45 | 41.94 | 3.41 | 169.58 | 48,000 | 12.00 | 16,000 | 4.00 | 0.07 | 9 |
| 41 | 11-Sep | 42.05 | 42.05 | 40.55 | 41.05 | 41.24 | -2.26 | 163.99 | 68,000 | 17.00 | 36,000 | 9.00 | 0.15 | 20 |
| 42 | 10-Sep | 42.85 | 42.85 | 42.00 | 42.00 | 42.41 | -1.64 | 167.00 | 16,000 | 4.00 | 8,000 | 2.00 | 0.03 | 4 |
| 43 | 09-Sep | 43.20 | 43.20 | 41.80 | 42.70 | 42.57 | 3.02 | 170.58 | 80,000 | 20.00 | 60,000 | 15.00 | 0.26 | 33 |
| 44 | 08-Sep | 41.15 | 43.25 | 41.00 | 41.45 | 41.70 | 0.73 | 165.59 | 36,000 | 9.00 | 20,000 | 5.00 | 0.08 | 11 |
| 45 | 05-Sep | 41.00 | 42.40 | 40.40 | 41.15 | 41.12 | 0.37 | 164.39 | 40,000 | 10.00 | 32,000 | 8.00 | 0.13 | 17 |
| 46 | 04-Sep | 40.50 | 41.00 | 40.50 | 41.00 | 40.76 | 0.61 | 163.00 | 24,000 | 6.00 | 24,000 | 6.00 | 0.10 | 13 |
| 47 | 03-Sep | 40.80 | 40.80 | 40.75 | 40.75 | 40.78 | 2.00 | 162.79 | 8,000 | 2.00 | 8,000 | 2.00 | 0.03 | 4 |
| 48 | 02-Sep | 40.80 | 41.30 | 39.40 | 39.95 | 40.28 | -3.62 | 159.60 | 76,000 | 19.00 | 68,000 | 17.00 | 0.27 | 37 |
| 49 | 01-Sep | 41.00 | 41.45 | 40.80 | 41.45 | 41.10 | -0.36 | 165.59 | 20,000 | 5.00 | 16,000 | 4.00 | 0.07 | 9 |
| 50 | 29-Aug | 40.80 | 41.60 | 40.75 | 41.60 | 41.01 | -0.36 | 166.19 | 20,000 | 5.00 | 16,000 | 4.00 | 0.07 | 9 |
| 51 | 28-Aug | 41.00 | 41.75 | 41.00 | 41.75 | 41.13 | 1.83 | 166.79 | 24,000 | 6.00 | 20,000 | 5.00 | 0.08 | 11 |
| 52 | 26-Aug | 40.80 | 41.45 | 40.60 | 41.00 | 40.94 | -0.73 | 163.00 | 20,000 | 5.00 | 16,000 | 4.00 | 0.07 | 9 |
| 53 | 25-Aug | 40.80 | 41.90 | 40.50 | 41.30 | 40.86 | 0.24 | 164.99 | 32,000 | 8.00 | 24,000 | 6.00 | 0.10 | 13 |
| 54 | 22-Aug | 40.80 | 41.20 | 40.50 | 41.20 | 40.83 | -1.08 | 164.59 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 55 | 21-Aug | 41.80 | 41.80 | 41.05 | 41.65 | 41.50 | -0.48 | 166.39 | 12,000 | 3.00 | 12,000 | 3.00 | 0.05 | 7 |
| 56 | 20-Aug | 41.30 | 42.80 | 41.30 | 41.85 | 41.87 | 2.20 | 167.19 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 57 | 19-Aug | 41.00 | 41.35 | 40.60 | 40.95 | 40.83 | -0.36 | 163.59 | 28,000 | 7.00 | 20,000 | 5.00 | 0.08 | 11 |
| 58 | 18-Aug | 41.55 | 41.55 | 40.80 | 41.10 | 41.27 | 0.12 | 164.19 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 59 | 14-Aug | 40.60 | 41.45 | 40.55 | 41.05 | 40.91 | -0.36 | 163.99 | 24,000 | 6.00 | 12,000 | 3.00 | 0.05 | 7 |
| 60 | 13-Aug | 41.70 | 41.70 | 40.70 | 41.20 | 41.20 | 0.61 | 164.59 | 8,000 | 2.00 | 8,000 | 2.00 | 0.03 | 4 |
| 61 | 12-Aug | 40.50 | 41.35 | 40.50 | 40.95 | 40.95 | -1.21 | 163.59 | 16,000 | 4.00 | 12,000 | 3.00 | 0.05 | 7 |
| 62 | 11-Aug | 40.80 | 41.45 | 40.60 | 41.45 | 41.03 | -0.72 | 165.59 | 16,000 | 4.00 | 12,000 | 3.00 | 0.05 | 7 |
| 63 | 08-Aug | 41.00 | 41.75 | 41.00 | 41.75 | 41.48 | 0.97 | 166.79 | 12,000 | 3.00 | 12,000 | 3.00 | 0.05 | 7 |
| 64 | 07-Aug | 40.60 | 41.75 | 40.50 | 41.35 | 41.08 | -0.36 | 165.19 | 24,000 | 6.00 | 20,000 | 5.00 | 0.08 | 11 |
| 65 | 06-Aug | 40.80 | 41.50 | 40.80 | 41.50 | 41.03 | -1.43 | 165.79 | 12,000 | 3.00 | 12,000 | 3.00 | 0.05 | 7 |
| 66 | 04-Aug | 41.00 | 42.10 | 41.00 | 42.10 | 41.73 | 3.69 | 168.18 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 67 | 01-Aug | 40.80 | 40.95 | 40.30 | 40.60 | 40.61 | -2.99 | 162.19 | 28,000 | 7.00 | 24,000 | 6.00 | 0.10 | 13 |
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