| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 41.1 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: | Low52 Price: 21.75 | Barrier: 24.25; Drift%: -0.79 |
| Basic Industry: Sugar | Total Equity: 113,385,050 | Low52 Date: 23-Feb-2026 | SHP: 40.97 / 0.01 / 0.0 / 59.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 48.49 / 32.01 | Month: 27.9 / 24.26 | Week: 23.43 / 21.75 | Day: 24.41 / 23.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 23.90 | 24.41 | 23.10 | 24.06 | 23.76 | 0.42 | 272.80 | 158,911 | 3.92 | 76,977 | 3.28 | 0.18 | 12 |
| 2 | 01-Apr | 23.31 | 24.25 | 23.31 | 23.96 | 24.03 | 3.01 | 271.67 | 136,257 | 3.36 | 86,840 | 3.69 | 0.21 | 13 |
| 3 | 30-Mar | 23.59 | 24.80 | 22.80 | 23.26 | 23.99 | -0.89 | 263.73 | 480,515 | 11.85 | 239,443 | 10.19 | 0.57 | 36 |
| 4 | 27-Mar | 23.03 | 23.80 | 22.80 | 23.47 | 23.43 | 1.43 | 266.11 | 438,229 | 10.81 | 253,874 | 10.80 | 0.59 | 38 |
| 5 | 25-Mar | 22.95 | 23.79 | 22.77 | 23.14 | 23.26 | 1.94 | 262.37 | 261,101 | 6.44 | 163,639 | 6.96 | 0.38 | 24 |
| 6 | 24-Mar | 23.60 | 23.60 | 22.50 | 22.70 | 22.95 | -1.35 | 257.38 | 144,132 | 3.56 | 105,000 | 4.47 | 0.24 | 16 |
| 7 | 23-Mar | 24.15 | 24.15 | 22.70 | 23.01 | 23.09 | -3.40 | 260.90 | 212,036 | 5.23 | 125,496 | 5.34 | 0.29 | 19 |
| 8 | 20-Mar | 24.00 | 24.90 | 23.45 | 23.82 | 24.00 | 2.19 | 270.08 | 459,951 | 11.35 | 297,900 | 12.67 | 0.00 | 45 |
| 9 | 19-Mar | 22.80 | 23.90 | 22.70 | 23.31 | 23.43 | 0.34 | 264.30 | 287,842 | 7.10 | 236,010 | 10.04 | 0.55 | 35 |
| 10 | 18-Mar | 22.99 | 23.55 | 22.68 | 23.23 | 23.07 | 2.43 | 263.39 | 225,354 | 5.56 | 182,239 | 7.75 | 0.42 | 27 |
| 11 | 17-Mar | 23.00 | 23.36 | 22.25 | 22.68 | 22.84 | -0.70 | 257.16 | 273,207 | 6.74 | 214,699 | 9.13 | 0.49 | 32 |
| 12 | 16-Mar | 23.10 | 23.40 | 22.33 | 22.84 | 22.85 | -2.39 | 258.97 | 218,520 | 5.39 | 174,607 | 7.43 | 0.40 | 26 |
| 13 | 13-Mar | 24.00 | 24.00 | 23.30 | 23.40 | 23.50 | -2.58 | 265.32 | 173,601 | 4.28 | 138,675 | 5.90 | 0.33 | 21 |
| 14 | 12-Mar | 23.58 | 24.17 | 23.57 | 24.02 | 23.87 | 1.95 | 272.35 | 179,707 | 4.43 | 146,144 | 6.22 | 0.35 | 22 |
| 15 | 11-Mar | 23.30 | 24.02 | 22.83 | 23.56 | 23.50 | 2.52 | 267.14 | 330,942 | 8.16 | 227,924 | 9.70 | 0.54 | 34 |
| 16 | 10-Mar | 23.35 | 23.35 | 22.40 | 22.98 | 22.77 | 1.06 | 260.56 | 130,762 | 3.23 | 90,573 | 3.85 | 0.21 | 14 |
| 17 | 09-Mar | 22.23 | 23.50 | 22.23 | 22.74 | 22.89 | 0.26 | 257.84 | 284,715 | 7.02 | 129,833 | 5.52 | 0.30 | 19 |
| 18 | 06-Mar | 22.51 | 23.22 | 22.06 | 22.68 | 22.68 | -1.05 | 257.16 | 174,832 | 4.31 | 114,286 | 4.86 | 0.26 | 17 |
| 19 | 05-Mar | 23.17 | 23.90 | 22.56 | 22.92 | 23.32 | -1.08 | 259.88 | 221,258 | 5.46 | 157,148 | 6.69 | 0.37 | 23 |
| 20 | 04-Mar | 22.25 | 24.28 | 22.20 | 23.17 | 23.35 | 2.70 | 262.71 | 563,633 | 13.91 | 299,625 | 12.75 | 0.70 | 45 |
| 21 | 02-Mar | 22.50 | 22.99 | 22.25 | 22.56 | 22.59 | -2.55 | 255.80 | 114,802 | 2.83 | 78,864 | 3.36 | 0.18 | 12 |
| 22 | 27-Feb | 22.94 | 23.43 | 22.60 | 23.15 | 23.14 | 2.52 | 262.49 | 206,896 | 5.10 | 132,827 | 5.65 | 0.31 | 20 |
| 23 | 26-Feb | 22.05 | 22.90 | 22.05 | 22.58 | 22.42 | 2.45 | 256.02 | 121,274 | 2.99 | 81,980 | 3.49 | 0.18 | 12 |
| 24 | 25-Feb | 22.07 | 22.68 | 22.01 | 22.04 | 22.28 | -1.03 | 249.90 | 116,606 | 2.88 | 83,583 | 3.56 | 0.19 | 12 |
| 25 | 24-Feb | 21.90 | 22.54 | 21.90 | 22.27 | 22.12 | 0.36 | 252.51 | 135,109 | 3.33 | 101,641 | 4.32 | 0.22 | 15 |
| 26 | 23-Feb | 22.60 | 22.60 | 21.75 | 22.19 | 22.14 | -1.29 | 251.60 | 217,662 | 5.37 | 162,061 | 6.90 | 0.36 | 24 |
| 27 | 20-Feb | 22.22 | 22.70 | 21.79 | 22.48 | 22.16 | 2.09 | 254.89 | 118,878 | 2.93 | 78,271 | 3.33 | 0.17 | 12 |
| 28 | 19-Feb | 23.00 | 23.06 | 21.75 | 22.02 | 22.21 | -4.63 | 249.67 | 208,718 | 5.15 | 151,152 | 6.43 | 0.34 | 23 |
| 29 | 18-Feb | 23.25 | 23.46 | 22.86 | 23.09 | 23.10 | 0.57 | 261.81 | 61,486 | 1.52 | 37,078 | 1.58 | 0.09 | 6 |
| 30 | 17-Feb | 22.80 | 23.11 | 22.55 | 22.96 | 22.94 | 1.46 | 260.33 | 117,017 | 2.89 | 75,004 | 3.19 | 0.17 | 11 |
| 31 | 16-Feb | 22.49 | 23.00 | 22.29 | 22.63 | 22.57 | 2.21 | 256.59 | 103,796 | 2.56 | 53,102 | 2.26 | 0.12 | 8 |
| 32 | 13-Feb | 22.98 | 22.98 | 21.91 | 22.14 | 22.23 | -3.23 | 251.03 | 176,006 | 4.34 | 115,015 | 4.89 | 0.26 | 17 |
| 33 | 12-Feb | 23.50 | 23.50 | 22.80 | 22.88 | 23.08 | -1.42 | 259.42 | 117,337 | 2.89 | 72,987 | 3.11 | 0.17 | 11 |
| 34 | 11-Feb | 23.50 | 23.70 | 23.00 | 23.21 | 23.42 | -0.64 | 263.17 | 112,362 | 2.77 | 64,029 | 2.72 | 0.15 | 10 |
| 35 | 10-Feb | 23.00 | 23.47 | 22.29 | 23.36 | 22.98 | 2.68 | 264.87 | 231,185 | 5.70 | 142,583 | 6.07 | 0.33 | 21 |
| 36 | 09-Feb | 22.15 | 22.91 | 22.15 | 22.75 | 22.66 | 1.97 | 257.95 | 94,534 | 2.33 | 60,716 | 2.58 | 0.14 | 9 |
| 37 | 06-Feb | 22.19 | 22.65 | 21.94 | 22.31 | 22.28 | 0.54 | 252.96 | 96,475 | 2.38 | 63,682 | 2.71 | 0.14 | 9 |
| 38 | 05-Feb | 23.25 | 23.58 | 21.75 | 22.19 | 22.35 | -3.61 | 251.60 | 251,339 | 6.20 | 163,286 | 6.95 | 0.36 | 24 |
| 39 | 04-Feb | 23.00 | 23.37 | 22.88 | 23.02 | 23.10 | 0.35 | 261.01 | 99,337 | 2.45 | 79,052 | 3.36 | 0.18 | 12 |
| 40 | 03-Feb | 23.15 | 23.51 | 22.85 | 22.94 | 23.07 | 0.53 | 260.11 | 53,572 | 1.32 | 39,916 | 1.70 | 0.09 | 6 |
| 41 | 02-Feb | 22.99 | 23.03 | 22.17 | 22.82 | 22.52 | -0.26 | 258.74 | 55,902 | 1.38 | 34,036 | 1.45 | 0.08 | 5 |
| 42 | 01-Feb | 23.47 | 23.47 | 22.58 | 22.88 | 22.93 | 0.66 | 259.42 | 63,308 | 1.56 | 39,152 | 1.67 | 0.09 | 6 |
| 43 | 30-Jan | 23.21 | 23.21 | 22.46 | 22.73 | 22.84 | -0.53 | 257.72 | 165,521 | 4.08 | 108,960 | 4.64 | 0.25 | 16 |
| 44 | 29-Jan | 22.80 | 23.40 | 22.25 | 22.85 | 22.54 | 1.15 | 259.08 | 119,218 | 2.94 | 84,357 | 3.59 | 0.19 | 13 |
| 45 | 28-Jan | 22.10 | 22.94 | 22.10 | 22.59 | 22.64 | 0.89 | 256.14 | 87,826 | 2.17 | 61,809 | 2.63 | 0.14 | 9 |
| 46 | 27-Jan | 22.86 | 23.38 | 22.26 | 22.39 | 22.68 | -3.32 | 253.87 | 183,664 | 4.53 | 108,919 | 4.63 | 0.25 | 16 |
| 47 | 23-Jan | 24.15 | 24.15 | 22.82 | 23.16 | 23.28 | -1.99 | 262.60 | 43,822 | 1.08 | 26,483 | 1.13 | 0.06 | 4 |
| 48 | 22-Jan | 22.51 | 23.90 | 22.51 | 23.63 | 23.43 | 4.98 | 267.93 | 79,057 | 1.95 | 45,684 | 1.94 | 0.11 | 7 |
| 49 | 21-Jan | 23.00 | 23.26 | 22.31 | 22.51 | 22.70 | -2.17 | 255.23 | 111,384 | 2.75 | 64,471 | 2.74 | 0.15 | 10 |
| 50 | 20-Jan | 24.10 | 24.10 | 22.85 | 23.01 | 23.26 | -3.44 | 260.90 | 109,456 | 2.70 | 73,921 | 3.15 | 0.17 | 11 |
| 51 | 19-Jan | 24.15 | 24.51 | 23.76 | 23.83 | 24.06 | -1.89 | 270.20 | 123,909 | 3.06 | 76,864 | 3.27 | 0.18 | 11 |
| 52 | 16-Jan | 24.81 | 25.70 | 24.12 | 24.29 | 24.63 | -3.53 | 275.41 | 89,194 | 2.20 | 64,962 | 2.76 | 0.16 | 10 |
| 53 | 14-Jan | 24.95 | 25.36 | 24.50 | 25.18 | 24.93 | 1.94 | 285.50 | 40,533 | 1.00 | 23,502 | 1.00 | 0.06 | 3 |
| 54 | 13-Jan | 24.63 | 25.20 | 24.50 | 24.70 | 24.88 | 0.45 | 280.06 | 49,639 | 1.22 | 28,327 | 1.21 | 0.07 | 4 |
| 55 | 12-Jan | 25.15 | 25.15 | 24.01 | 24.59 | 24.45 | -2.23 | 278.81 | 123,232 | 3.04 | 62,389 | 2.65 | 0.15 | 9 |
| 56 | 09-Jan | 25.65 | 25.75 | 25.10 | 25.15 | 25.42 | -0.79 | 285.16 | 80,680 | 1.99 | 47,814 | 2.03 | 0.12 | 7 |
| 57 | 08-Jan | 25.89 | 25.89 | 25.15 | 25.35 | 25.42 | -1.02 | 287.43 | 85,727 | 2.11 | 55,298 | 2.35 | 0.14 | 8 |
| 58 | 07-Jan | 25.59 | 26.07 | 25.50 | 25.61 | 25.62 | 0.08 | 290.38 | 76,929 | 1.90 | 59,447 | 2.53 | 0.15 | 9 |
| 59 | 06-Jan | 26.18 | 26.18 | 25.00 | 25.59 | 25.52 | -2.25 | 290.15 | 205,494 | 5.07 | 125,574 | 5.34 | 0.32 | 19 |
| 60 | 05-Jan | 26.14 | 26.32 | 25.80 | 26.18 | 26.06 | 0.15 | 296.84 | 80,249 | 1.98 | 63,795 | 2.71 | 0.17 | 9 |
| 61 | 02-Jan | 26.39 | 26.40 | 25.80 | 26.14 | 26.11 | 0.15 | 296.39 | 88,172 | 2.18 | 51,084 | 2.17 | 0.13 | 8 |
| 62 | 01-Jan | 25.76 | 26.30 | 25.71 | 26.10 | 25.97 | 0.12 | 295.93 | 60,094 | 1.48 | 34,546 | 1.47 | 0.09 | 5 |
| 63 | 31-Dec | 25.40 | 26.48 | 25.40 | 26.07 | 26.09 | 1.64 | 295.59 | 70,276 | 1.73 | 40,882 | 1.74 | 0.11 | 6 |
| 64 | 30-Dec | 25.89 | 25.89 | 25.44 | 25.65 | 25.63 | -0.08 | 290.83 | 64,334 | 1.59 | 45,914 | 1.95 | 0.12 | 7 |
| 65 | 29-Dec | 25.80 | 26.26 | 25.56 | 25.67 | 25.79 | -0.89 | 291.06 | 81,956 | 2.02 | 52,636 | 2.24 | 0.14 | 8 |
| 66 | 26-Dec | 25.81 | 26.28 | 25.70 | 25.90 | 25.92 | -0.65 | 293.67 | 76,010 | 1.88 | 54,792 | 2.33 | 0.14 | 8 |
| 67 | 24-Dec | 26.50 | 26.97 | 25.91 | 26.07 | 26.22 | -2.10 | 295.59 | 47,717 | 1.18 | 32,911 | 1.40 | 0.09 | 5 |
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