Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KCPSUGIND, KCP Sugar and Industries Corporation Limited, INE790B01024, Listing: 11-Jun-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 61.4 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 09-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 30.01 Barrier: 32.14; Drift%: -1.04
Basic Industry: Sugar Total Equity: 113,385,050 Low52 Date: 19-Aug-2025 SHP: 40.59 / 0.0 / 0.0 / 59.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.49 / 32.01 Month: 36.98 / 32.25 Week: 33.9 / 30.71 Day: 32.17 / 31.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 32.01 32.17 31.46 31.81 31.80 -1.24 360.68 43,075 1.00 27,908 1.00 0.09 4
2 26-Aug 32.72 32.72 31.50 32.21 32.02 -1.56 365.21 109,078 2.53 64,043 2.29 0.21 10
3 25-Aug 32.96 33.22 32.40 32.72 32.95 -0.27 371.00 87,502 2.03 58,352 2.09 0.19 9
4 22-Aug 32.26 33.00 32.26 32.81 32.66 0.40 372.02 59,285 1.38 45,912 1.65 0.15 7
5 21-Aug 32.76 33.14 32.00 32.68 32.68 -0.18 370.54 81,093 1.88 47,393 1.70 0.15 7
6 20-Aug 31.69 33.24 30.88 32.74 32.27 6.06 371.22 146,845 3.41 85,080 3.05 0.27 13
7 19-Aug 31.01 31.39 30.01 30.87 30.85 -0.45 350.02 129,070 3.00 78,637 2.82 0.24 12
8 18-Aug 31.40 31.69 30.52 31.01 31.01 0.16 351.61 124,311 2.89 77,995 2.79 0.24 12
9 14-Aug 32.19 32.19 30.71 30.96 31.12 -1.90 351.04 96,617 2.24 70,305 2.52 0.22 10
10 13-Aug 31.41 32.11 31.31 31.56 31.71 -0.22 357.84 96,145 2.23 60,956 2.18 0.19 9
11 12-Aug 33.90 33.90 31.28 31.63 32.22 0.38 358.64 122,268 2.84 35,804 1.28 0.12 5
12 11-Aug 31.78 31.78 31.13 31.51 31.53 1.19 357.28 71,457 1.66 36,886 1.32 0.12 5
13 08-Aug 31.95 32.33 30.60 31.14 31.48 -2.54 353.08 167,454 3.89 104,590 3.75 0.33 16
14 07-Aug 31.67 32.14 31.30 31.95 31.79 -1.02 362.27 90,800 2.11 62,304 2.23 0.20 9
15 06-Aug 32.35 32.79 31.83 32.28 32.23 -0.49 366.01 53,501 1.24 34,087 1.22 0.11 5
16 05-Aug 32.32 32.70 32.32 32.44 32.49 0.37 367.82 85,722 1.99 65,989 2.36 0.21 10
17 04-Aug 32.30 32.99 32.26 32.32 32.41 -0.74 366.46 71,218 1.65 53,876 1.93 0.17 8
18 01-Aug 32.70 33.83 32.45 32.56 33.07 -0.58 369.18 98,755 2.29 60,114 2.15 0.20 9
19 31-Jul 32.60 33.25 32.25 32.75 32.93 -2.21 371.34 81,562 1.89 55,306 1.98 0.18 8
20 30-Jul 33.83 33.83 33.00 33.49 33.25 0.72 379.73 56,046 1.30 38,777 1.39 0.13 6
21 29-Jul 33.98 33.98 32.75 33.25 33.14 -1.07 377.01 147,549 3.43 95,622 3.43 0.32 14
22 28-Jul 35.23 35.23 33.50 33.61 33.95 -3.36 381.09 147,230 3.42 100,732 3.61 0.34 15
23 25-Jul 35.09 35.42 34.50 34.78 34.89 -0.88 394.35 93,737 2.18 68,765 2.46 0.24 10
24 24-Jul 34.99 35.25 34.76 35.09 35.01 0.72 397.87 76,997 1.79 51,234 1.84 0.18 8
25 23-Jul 35.24 35.24 34.60 34.84 34.78 -0.23 395.03 58,228 1.35 39,548 1.42 0.14 6
26 22-Jul 34.85 35.39 34.66 34.92 34.90 0.84 395.94 101,307 2.35 63,025 2.26 0.22 9
27 21-Jul 34.96 35.04 34.48 34.63 34.75 -0.60 392.65 83,290 1.93 60,772 2.18 0.21 9
28 18-Jul 34.65 35.14 34.46 34.84 34.81 -0.63 395.03 95,458 2.22 56,195 2.01 0.20 8
29 17-Jul 35.15 35.54 34.75 35.06 35.05 0.26 397.53 101,538 2.36 63,446 2.27 0.22 9
30 16-Jul 35.19 35.64 34.80 34.97 35.10 -0.20 396.51 143,660 3.34 100,356 3.60 0.35 15
31 15-Jul 35.35 35.66 34.80 35.04 35.33 -0.26 397.30 137,147 3.18 91,736 3.29 0.32 14
32 14-Jul 35.28 35.40 34.84 35.13 35.13 0.06 398.32 76,683 1.78 39,673 1.42 0.14 6
33 11-Jul 35.71 36.10 35.00 35.11 35.39 -1.68 398.09 87,594 2.03 54,365 1.95 0.19 8
34 10-Jul 35.31 35.95 35.30 35.71 35.66 0.37 404.90 64,677 1.50 41,499 1.49 0.15 6
35 09-Jul 35.75 36.13 35.40 35.58 35.72 -0.84 403.42 70,326 1.63 46,387 1.66 0.17 7
36 08-Jul 36.20 36.33 35.50 35.88 35.82 -0.88 406.83 72,757 1.69 37,765 1.35 0.14 6
37 07-Jul 35.76 36.98 35.45 36.20 36.27 1.20 410.45 152,225 3.53 63,701 2.28 0.23 9
38 04-Jul 36.03 36.50 35.50 35.77 35.94 -1.60 405.58 100,790 2.34 70,252 2.52 0.25 10
39 03-Jul 36.80 36.87 36.02 36.35 36.58 -0.71 412.15 121,832 2.83 67,635 2.42 0.25 10
40 02-Jul 35.68 36.95 35.30 36.61 36.04 3.13 415.10 146,303 3.40 77,639 2.78 0.28 12
41 01-Jul 35.46 36.35 35.30 35.50 35.63 -1.17 402.52 83,294 1.93 46,745 1.67 0.17 7
42 30-Jun 35.79 36.39 35.75 35.92 36.01 -0.58 407.28 94,108 2.18 57,445 2.06 0.21 9
43 27-Jun 36.51 37.00 36.00 36.13 36.36 -0.71 409.66 154,056 3.58 61,832 2.22 0.22 9
44 26-Jun 36.28 37.10 36.01 36.39 36.45 -0.55 412.61 58,662 1.36 30,837 1.10 0.11 5
45 25-Jun 35.60 36.99 35.60 36.59 36.29 2.61 414.88 156,790 3.64 79,768 2.86 0.29 12
46 24-Jun 35.00 35.95 35.00 35.66 35.49 2.32 404.33 101,092 2.35 50,745 1.82 0.18 8
47 23-Jun 34.19 34.90 34.19 34.85 34.63 0.29 395.15 64,890 1.51 36,162 1.30 0.13 5
48 20-Jun 34.32 34.92 34.32 34.75 34.57 1.25 394.01 112,210 2.60 63,061 2.26 0.22 9
49 19-Jun 35.46 35.46 34.21 34.32 34.79 -2.69 389.14 151,441 3.52 78,513 2.81 0.27 12
50 18-Jun 35.19 35.58 34.01 35.27 35.14 0.66 399.91 122,354 2.84 60,248 2.16 0.21 9
51 17-Jun 35.40 35.76 34.95 35.04 35.31 -0.96 397.30 110,387 2.56 59,030 2.12 0.21 9
52 16-Jun 35.59 36.19 35.10 35.38 35.29 -1.78 401.16 144,055 3.34 85,004 3.05 0.30 13
53 13-Jun 35.50 36.33 35.20 36.02 35.83 -0.77 408.41 136,101 3.16 71,930 2.58 0.26 11
54 12-Jun 36.84 37.38 36.20 36.30 36.72 -1.71 411.59 168,651 3.92 111,890 4.01 0.41 17
55 11-Jun 36.94 38.27 36.80 36.93 37.43 -0.03 418.73 267,709 6.21 128,398 4.60 0.48 19
56 10-Jun 36.91 37.84 35.61 36.94 36.95 0.11 418.84 338,228 7.85 181,533 6.50 0.67 27
57 09-Jun 36.57 37.55 36.57 36.90 37.09 0.49 418.39 137,907 3.20 69,141 2.48 0.26 10
58 06-Jun 36.63 36.87 36.30 36.72 36.64 0.74 416.35 119,931 2.78 84,755 3.04 0.31 13
59 05-Jun 36.05 37.45 36.05 36.45 36.66 0.22 413.29 125,749 2.92 56,290 2.02 0.21 8
60 04-Jun 36.57 36.57 35.63 36.37 36.16 -0.05 412.38 127,335 2.96 54,514 1.95 0.20 8
61 03-Jun 36.79 37.19 36.26 36.39 36.69 -0.93 412.61 89,375 2.07 56,707 2.03 0.21 8
62 02-Jun 36.80 37.47 36.55 36.73 37.01 0.00 416.46 150,536 3.49 75,268 2.70 0.28 11
63 30-May 37.08 37.49 36.66 36.73 36.95 -0.73 416.46 161,640 3.75 91,648 3.28 0.34 14
64 29-May 38.50 38.99 36.47 37.00 37.29 -7.36 419.00 617,101 14.33 368,613 13.21 1.37 55
65 28-May 39.53 40.49 39.10 39.94 39.98 1.42 452.86 237,411 5.51 117,882 4.22 0.47 18
66 27-May 39.54 39.90 38.80 39.38 39.26 0.08 446.51 117,105 2.72 60,487 2.17 0.24 9
67 26-May 39.55 39.90 38.41 39.35 39.35 0.28 446.17 162,623 3.78 92,657 3.32 0.36 14

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com