| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 47.15 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 4,000 | High52 Date: 27-Sep-2024 | 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: 44.25 / 39.65 | Week: 41.7 / 40.5 | Day: 41.75 / 41.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 31-Jul | 41.50 | 41.85 | 41.00 | 41.85 | 41.36 | 0.60 | 167.19 | 28,000 | 7.00 | 28,000 | 7.00 | 0.12 | 15 |
| 19 | 30-Jul | 41.00 | 41.75 | 41.00 | 41.60 | 41.24 | -1.65 | 166.19 | 36,000 | 9.00 | 20,000 | 5.00 | 0.08 | 11 |
| 20 | 29-Jul | 41.10 | 42.75 | 41.10 | 42.30 | 41.93 | -1.40 | 168.98 | 24,000 | 6.00 | 12,000 | 3.00 | 0.05 | 7 |
| 21 | 28-Jul | 43.55 | 43.55 | 41.80 | 42.90 | 42.38 | 0.35 | 171.38 | 32,000 | 8.00 | 16,000 | 4.00 | 0.07 | 9 |
| 22 | 25-Jul | 41.60 | 42.80 | 41.50 | 42.75 | 42.07 | 1.42 | 170.78 | 28,000 | 7.00 | 16,000 | 4.00 | 0.07 | 9 |
| 23 | 24-Jul | 42.65 | 43.20 | 41.55 | 42.15 | 42.41 | -1.17 | 168.38 | 52,000 | 13.00 | 36,000 | 9.00 | 0.15 | 20 |
| 24 | 23-Jul | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.00 | 170.38 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 2 |
| 25 | 22-Jul | 42.25 | 42.65 | 42.25 | 42.65 | 42.45 | -0.58 | 170.38 | 8,000 | 2.00 | 4,000 | 1.00 | 0.02 | 2 |
| 26 | 21-Jul | 42.15 | 42.90 | 42.15 | 42.90 | 42.65 | 0.94 | 171.38 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 27 | 18-Jul | 42.40 | 43.05 | 42.40 | 42.50 | 42.63 | -0.93 | 169.78 | 16,000 | 4.00 | 16,000 | 4.00 | 0.07 | 9 |
| 28 | 17-Jul | 42.45 | 42.90 | 42.20 | 42.90 | 42.52 | 1.06 | 171.38 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 4 |
| 29 | 16-Jul | 42.95 | 42.95 | 42.00 | 42.45 | 42.43 | -0.82 | 169.58 | 28,000 | 7.00 | 16,000 | 4.00 | 0.07 | 9 |
| 30 | 15-Jul | 42.90 | 43.40 | 42.25 | 42.80 | 42.78 | -1.15 | 170.98 | 28,000 | 7.00 | 20,000 | 5.00 | 0.09 | 11 |
| 31 | 14-Jul | 42.85 | 43.50 | 41.80 | 43.30 | 42.42 | 0.70 | 172.98 | 44,000 | 11.00 | 40,000 | 10.00 | 0.17 | 22 |
| 32 | 11-Jul | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38 | 171.00 | 4,000 | 1.00 | 4,000 | 1.00 | 0.00 | 2 |
| 33 | 10-Jul | 43.90 | 43.90 | 43.10 | 43.60 | 43.68 | -0.68 | 174.18 | 20,000 | 5.00 | 16,000 | 4.00 | 0.07 | 9 |
| 34 | 09-Jul | 43.00 | 44.25 | 42.30 | 43.90 | 43.66 | 3.54 | 175.38 | 64,000 | 16.00 | 44,000 | 11.00 | 0.19 | 24 |
| 35 | 08-Jul | 42.50 | 42.90 | 42.40 | 42.40 | 42.55 | -0.59 | 169.38 | 24,000 | 6.00 | 24,000 | 6.00 | 0.10 | 13 |
| 36 | 07-Jul | 42.80 | 42.90 | 42.20 | 42.65 | 42.61 | 0.12 | 170.38 | 48,000 | 12.00 | 44,000 | 11.00 | 0.19 | 24 |
| 37 | 04-Jul | 42.45 | 42.65 | 41.20 | 42.60 | 41.97 | 0.95 | 170.18 | 64,000 | 16.00 | 40,000 | 10.00 | 0.17 | 22 |
| 38 | 03-Jul | 41.70 | 42.80 | 41.20 | 42.20 | 42.01 | 3.05 | 168.58 | 120,000 | 29.99 | 100,000 | 24.99 | 0.42 | 55 |
| 39 | 02-Jul | 40.45 | 41.80 | 39.65 | 40.95 | 40.49 | 2.63 | 163.59 | 92,000 | 22.99 | 84,000 | 20.99 | 0.34 | 46 |
| 40 | 01-Jul | 39.80 | 40.00 | 39.65 | 39.90 | 39.88 | 0.38 | 159.40 | 52,000 | 13.00 | 44,000 | 11.00 | 0.18 | 24 |
| 41 | 30-Jun | 39.20 | 39.75 | 39.00 | 39.75 | 39.23 | 1.40 | 158.80 | 112,000 | 27.99 | 96,000 | 23.99 | 0.38 | 52 |
| 42 | 27-Jun | 39.35 | 39.35 | 39.00 | 39.20 | 39.18 | 1.16 | 156.60 | 48,000 | 12.00 | 36,000 | 9.00 | 0.14 | 20 |
| 43 | 26-Jun | 39.00 | 39.00 | 38.50 | 38.75 | 38.74 | 0.78 | 154.80 | 32,000 | 8.00 | 28,000 | 7.00 | 0.11 | 15 |
| 44 | 25-Jun | 38.00 | 38.50 | 38.00 | 38.45 | 38.25 | 2.40 | 153.60 | 48,000 | 12.00 | 40,000 | 10.00 | 0.15 | 22 |
| 45 | 24-Jun | 36.90 | 38.00 | 36.90 | 37.55 | 37.14 | 1.76 | 150.01 | 108,000 | 26.99 | 108,000 | 26.99 | 0.40 | 59 |
| 46 | 23-Jun | 37.00 | 37.00 | 36.20 | 36.90 | 36.51 | -0.14 | 147.41 | 28,000 | 7.00 | 24,000 | 6.00 | 0.09 | 21 |
| 47 | 20-Jun | 36.60 | 37.00 | 36.60 | 36.95 | 36.80 | 0.82 | 147.61 | 16,000 | 4.00 | 16,000 | 4.00 | 0.06 | 14 |
| 48 | 19-Jun | 36.60 | 36.90 | 36.05 | 36.65 | 36.50 | -0.81 | 146.41 | 20,000 | 5.00 | 12,000 | 3.00 | 0.04 | 11 |
| 49 | 18-Jun | 36.50 | 37.60 | 36.50 | 36.95 | 37.09 | 1.79 | 147.61 | 48,000 | 12.00 | 40,000 | 10.00 | 0.15 | 35 |
| 50 | 17-Jun | 36.00 | 36.50 | 35.85 | 36.30 | 36.06 | -1.09 | 145.01 | 32,000 | 8.00 | 24,000 | 6.00 | 0.09 | 21 |
| 51 | 16-Jun | 37.00 | 37.15 | 35.60 | 36.70 | 36.44 | 0.96 | 146.61 | 36,000 | 9.00 | 32,000 | 8.00 | 0.12 | 28 |
| 52 | 13-Jun | 37.70 | 37.70 | 35.35 | 36.35 | 36.22 | -3.32 | 145.21 | 92,000 | 22.99 | 64,000 | 16.00 | 0.23 | 57 |
| 53 | 12-Jun | 37.70 | 38.40 | 37.05 | 37.60 | 37.60 | -1.18 | 150.21 | 44,000 | 11.00 | 44,000 | 11.00 | 0.17 | 39 |
| 54 | 11-Jun | 37.05 | 38.25 | 35.80 | 38.05 | 37.41 | 4.68 | 152.01 | 144,000 | 35.99 | 124,000 | 30.99 | 0.46 | 110 |
| 55 | 10-Jun | 36.90 | 36.90 | 35.15 | 36.35 | 35.96 | 2.11 | 145.21 | 60,000 | 15.00 | 32,000 | 8.00 | 0.12 | 28 |
| 56 | 09-Jun | 37.50 | 37.50 | 35.20 | 35.60 | 35.84 | -0.97 | 142.22 | 44,000 | 11.00 | 40,000 | 10.00 | 0.14 | 35 |
| 57 | 06-Jun | 35.25 | 36.65 | 35.10 | 35.95 | 35.51 | -2.31 | 143.62 | 28,000 | 7.00 | 24,000 | 6.00 | 0.09 | 21 |
| 58 | 05-Jun | 36.60 | 36.85 | 36.60 | 36.80 | 36.75 | 0.55 | 147.01 | 12,000 | 3.00 | 12,000 | 3.00 | 0.04 | 11 |
| 59 | 04-Jun | 36.45 | 36.60 | 36.45 | 36.60 | 36.53 | 0.55 | 146.21 | 8,000 | 2.00 | 8,000 | 2.00 | 0.03 | 7 |
| 60 | 03-Jun | 36.25 | 36.90 | 36.25 | 36.40 | 36.52 | -2.02 | 145.41 | 28,000 | 7.00 | 24,000 | 6.00 | 0.09 | 21 |
| 61 | 02-Jun | 38.45 | 38.45 | 35.80 | 37.15 | 37.38 | 5.54 | 148.41 | 40,000 | 10.00 | 36,000 | 9.00 | 0.13 | 32 |
| 62 | 30-May | 35.45 | 35.80 | 35.05 | 35.20 | 35.34 | -1.81 | 140.62 | 56,000 | 14.00 | 32,000 | 8.00 | 0.11 | 28 |
| 63 | 29-May | 35.00 | 35.95 | 35.00 | 35.85 | 35.69 | 2.43 | 143.22 | 28,000 | 7.00 | 28,000 | 7.00 | 0.10 | 25 |
| 64 | 28-May | 35.75 | 35.75 | 35.00 | 35.00 | 35.50 | -2.10 | 139.00 | 12,000 | 3.00 | 8,000 | 2.00 | 0.03 | 7 |
| 65 | 27-May | 35.80 | 35.85 | 35.75 | 35.75 | 35.79 | -0.42 | 142.82 | 36,000 | 9.00 | 32,000 | 8.00 | 0.11 | 28 |
| 66 | 26-May | 36.00 | 36.00 | 35.90 | 35.90 | 35.95 | 1.56 | 143.42 | 8,000 | 2.00 | 8,000 | 2.00 | 0.03 | 7 |
| 67 | 22-May | 35.60 | 35.65 | 35.00 | 35.35 | 35.15 | -0.42 | 141.22 | 44,000 | 11.00 | 40,000 | 10.00 | 0.14 | 35 |
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