| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 31.59 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 23-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 23.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 92,000,170 | Low52 Date: 01-Feb-2026 | SHP: 56.51 / 0.11 / 0.55 / 42.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 36.0 / 26.13 | Month: 28.48 / 25.02 | Week: 25.29 / 23.7 | Day: 26.19 / 25.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 25.60 | 26.19 | 25.40 | 25.92 | 25.69 | 0.04 | 238.46 | 99,171 | 4.14 | 42,302 | 2.32 | 0.11 | 11 |
| 2 | 01-Apr | 25.26 | 26.35 | 25.26 | 25.91 | 26.00 | 3.02 | 238.37 | 132,940 | 5.55 | 67,424 | 3.69 | 0.00 | 17 |
| 3 | 30-Mar | 25.05 | 26.94 | 24.96 | 25.15 | 25.94 | -1.02 | 231.38 | 352,330 | 14.71 | 166,018 | 9.09 | 0.43 | 42 |
| 4 | 27-Mar | 25.25 | 26.48 | 24.76 | 25.41 | 25.47 | 0.36 | 233.77 | 351,053 | 14.66 | 181,930 | 9.97 | 0.46 | 46 |
| 5 | 25-Mar | 25.19 | 25.95 | 24.86 | 25.32 | 25.19 | 2.80 | 232.94 | 118,829 | 4.96 | 61,992 | 3.40 | 0.16 | 16 |
| 6 | 24-Mar | 25.24 | 25.24 | 24.44 | 24.63 | 24.70 | 0.37 | 226.60 | 80,347 | 3.35 | 54,473 | 2.98 | 0.13 | 14 |
| 7 | 23-Mar | 25.66 | 25.66 | 24.42 | 24.54 | 24.94 | -4.66 | 225.77 | 90,003 | 3.76 | 54,715 | 3.00 | 0.14 | 14 |
| 8 | 20-Mar | 25.60 | 26.25 | 25.26 | 25.74 | 25.73 | 2.63 | 236.81 | 238,696 | 9.97 | 111,467 | 6.11 | 0.29 | 28 |
| 9 | 19-Mar | 25.19 | 25.80 | 24.79 | 25.08 | 25.32 | 0.04 | 230.74 | 111,093 | 4.64 | 65,860 | 3.61 | 0.17 | 17 |
| 10 | 18-Mar | 24.63 | 25.25 | 24.63 | 25.07 | 25.11 | 1.79 | 230.64 | 69,054 | 2.88 | 49,430 | 2.71 | 0.12 | 13 |
| 11 | 17-Mar | 24.89 | 25.29 | 24.51 | 24.63 | 24.72 | 0.20 | 226.60 | 74,383 | 3.11 | 35,413 | 1.94 | 0.09 | 9 |
| 12 | 16-Mar | 25.10 | 25.53 | 24.27 | 24.58 | 24.84 | -3.76 | 226.14 | 129,582 | 5.41 | 75,953 | 4.16 | 0.19 | 19 |
| 13 | 13-Mar | 25.52 | 26.00 | 25.50 | 25.54 | 25.67 | -0.47 | 234.97 | 69,261 | 2.89 | 49,461 | 2.71 | 0.13 | 13 |
| 14 | 12-Mar | 25.70 | 26.04 | 25.35 | 25.66 | 25.75 | -0.27 | 236.07 | 89,654 | 3.74 | 48,739 | 2.67 | 0.13 | 12 |
| 15 | 11-Mar | 25.50 | 26.25 | 25.50 | 25.73 | 25.89 | 0.16 | 236.72 | 65,727 | 2.74 | 27,944 | 1.53 | 0.07 | 7 |
| 16 | 10-Mar | 26.00 | 26.44 | 25.46 | 25.69 | 25.82 | -1.00 | 236.35 | 120,493 | 5.03 | 67,509 | 3.70 | 0.17 | 17 |
| 17 | 09-Mar | 25.00 | 26.35 | 25.00 | 25.95 | 25.79 | 2.61 | 238.74 | 125,292 | 5.23 | 59,770 | 3.27 | 0.15 | 15 |
| 18 | 06-Mar | 25.97 | 25.97 | 25.15 | 25.29 | 25.43 | -1.56 | 232.67 | 45,063 | 1.88 | 32,746 | 1.79 | 0.08 | 8 |
| 19 | 05-Mar | 27.40 | 27.85 | 25.60 | 25.69 | 26.41 | -4.25 | 236.35 | 116,070 | 4.85 | 59,436 | 3.26 | 0.16 | 15 |
| 20 | 04-Mar | 24.50 | 28.00 | 23.88 | 26.83 | 26.51 | 8.27 | 246.84 | 718,431 | 30.00 | 319,620 | 17.51 | 0.85 | 81 |
| 21 | 02-Mar | 23.30 | 25.32 | 23.30 | 24.78 | 24.35 | -0.56 | 227.98 | 240,959 | 10.06 | 127,137 | 6.96 | 0.31 | 32 |
| 22 | 27-Feb | 24.97 | 25.29 | 24.52 | 24.92 | 24.97 | 1.38 | 229.26 | 152,156 | 6.35 | 69,185 | 3.79 | 0.17 | 18 |
| 23 | 26-Feb | 24.01 | 24.65 | 24.00 | 24.58 | 24.32 | 2.12 | 226.14 | 90,061 | 3.76 | 54,872 | 3.01 | 0.13 | 14 |
| 24 | 25-Feb | 24.16 | 24.47 | 23.70 | 24.07 | 24.04 | -0.21 | 221.44 | 101,626 | 4.24 | 63,379 | 3.47 | 0.15 | 16 |
| 25 | 24-Feb | 24.42 | 24.73 | 24.01 | 24.12 | 24.32 | -2.23 | 221.90 | 53,833 | 2.25 | 36,919 | 2.02 | 0.09 | 9 |
| 26 | 23-Feb | 25.00 | 25.25 | 24.45 | 24.67 | 24.67 | -0.16 | 226.96 | 25,811 | 1.08 | 20,131 | 1.10 | 0.05 | 5 |
| 27 | 20-Feb | 24.45 | 25.29 | 24.40 | 24.71 | 24.59 | -0.24 | 227.33 | 36,502 | 1.52 | 21,826 | 1.20 | 0.05 | 6 |
| 28 | 19-Feb | 24.70 | 25.34 | 24.70 | 24.77 | 24.84 | -0.60 | 227.88 | 23,950 | 1.00 | 18,254 | 1.00 | 0.05 | 5 |
| 29 | 18-Feb | 25.00 | 25.29 | 24.80 | 24.92 | 24.98 | -0.48 | 229.26 | 53,098 | 2.22 | 33,437 | 1.83 | 0.08 | 8 |
| 30 | 17-Feb | 24.84 | 25.59 | 24.61 | 25.04 | 25.17 | 0.32 | 230.37 | 106,139 | 4.43 | 65,899 | 3.61 | 0.17 | 17 |
| 31 | 16-Feb | 25.58 | 25.58 | 24.76 | 24.96 | 25.08 | -1.96 | 229.63 | 110,231 | 4.60 | 68,603 | 3.76 | 0.17 | 17 |
| 32 | 13-Feb | 25.50 | 25.78 | 25.04 | 25.46 | 25.52 | -0.31 | 234.23 | 118,530 | 4.95 | 67,714 | 3.71 | 0.17 | 17 |
| 33 | 12-Feb | 26.00 | 26.52 | 25.34 | 25.54 | 25.81 | -1.12 | 234.97 | 96,121 | 4.01 | 53,673 | 2.94 | 0.14 | 14 |
| 34 | 11-Feb | 25.80 | 26.30 | 25.20 | 25.83 | 25.76 | 4.53 | 237.64 | 251,790 | 10.51 | 135,600 | 7.43 | 0.35 | 34 |
| 35 | 10-Feb | 23.84 | 24.85 | 23.75 | 24.71 | 24.41 | 4.75 | 227.33 | 146,884 | 6.13 | 106,338 | 5.83 | 0.26 | 27 |
| 36 | 09-Feb | 23.40 | 23.85 | 23.40 | 23.59 | 23.65 | 0.34 | 217.03 | 246,496 | 10.29 | 189,031 | 10.36 | 0.45 | 48 |
| 37 | 06-Feb | 23.70 | 23.98 | 23.43 | 23.51 | 23.62 | -1.09 | 216.29 | 68,679 | 2.87 | 58,072 | 3.18 | 0.14 | 15 |
| 38 | 05-Feb | 23.90 | 24.14 | 23.65 | 23.77 | 23.88 | -0.54 | 218.68 | 58,127 | 2.43 | 42,755 | 2.34 | 0.10 | 11 |
| 39 | 04-Feb | 24.01 | 24.24 | 23.85 | 23.90 | 24.01 | -0.46 | 219.88 | 176,072 | 7.35 | 132,682 | 7.27 | 0.32 | 34 |
| 40 | 03-Feb | 24.51 | 24.76 | 23.80 | 24.01 | 24.25 | 1.18 | 220.89 | 100,519 | 4.20 | 74,297 | 4.07 | 0.18 | 19 |
| 41 | 02-Feb | 23.70 | 24.25 | 23.60 | 23.73 | 23.84 | -0.04 | 218.32 | 137,546 | 5.74 | 110,190 | 6.04 | 0.26 | 28 |
| 42 | 01-Feb | 24.10 | 24.44 | 23.00 | 23.74 | 23.85 | -2.06 | 218.41 | 125,466 | 5.24 | 66,914 | 3.67 | 0.16 | 17 |
| 43 | 30-Jan | 24.39 | 24.48 | 23.82 | 24.24 | 24.22 | -0.25 | 223.01 | 124,904 | 5.21 | 85,539 | 4.69 | 0.21 | 22 |
| 44 | 29-Jan | 24.80 | 24.89 | 24.22 | 24.30 | 24.34 | -1.10 | 223.56 | 150,020 | 6.26 | 127,754 | 7.00 | 0.31 | 32 |
| 45 | 28-Jan | 24.45 | 25.00 | 24.41 | 24.57 | 24.65 | 0.49 | 226.04 | 118,689 | 4.96 | 98,767 | 5.41 | 0.24 | 25 |
| 46 | 27-Jan | 24.31 | 24.93 | 24.31 | 24.45 | 24.56 | -1.01 | 224.94 | 33,889 | 1.41 | 24,193 | 1.33 | 0.06 | 6 |
| 47 | 23-Jan | 25.44 | 25.44 | 24.19 | 24.70 | 24.74 | -1.40 | 227.24 | 66,352 | 2.77 | 33,619 | 1.84 | 0.08 | 9 |
| 48 | 22-Jan | 24.39 | 25.71 | 24.39 | 25.05 | 25.11 | 2.71 | 230.46 | 71,513 | 2.99 | 40,133 | 2.20 | 0.10 | 10 |
| 49 | 21-Jan | 25.05 | 25.45 | 24.00 | 24.39 | 24.60 | -2.94 | 224.39 | 89,468 | 3.74 | 53,664 | 2.94 | 0.13 | 14 |
| 50 | 20-Jan | 25.80 | 25.91 | 25.11 | 25.13 | 25.39 | -3.12 | 231.20 | 56,659 | 2.37 | 48,473 | 2.66 | 0.12 | 12 |
| 51 | 19-Jan | 26.91 | 26.91 | 25.90 | 25.94 | 26.37 | -3.78 | 238.65 | 54,468 | 2.27 | 44,095 | 2.42 | 0.12 | 11 |
| 52 | 16-Jan | 27.15 | 27.51 | 26.91 | 26.96 | 27.22 | -0.48 | 248.03 | 68,720 | 2.87 | 47,812 | 2.62 | 0.13 | 12 |
| 53 | 14-Jan | 27.48 | 27.75 | 26.91 | 27.09 | 27.22 | -0.48 | 249.23 | 41,870 | 1.75 | 33,891 | 1.86 | 0.09 | 9 |
| 54 | 13-Jan | 27.40 | 27.49 | 27.10 | 27.22 | 27.23 | 0.15 | 250.42 | 40,357 | 1.68 | 31,060 | 1.70 | 0.08 | 8 |
| 55 | 12-Jan | 27.49 | 27.54 | 26.50 | 27.18 | 27.00 | -1.13 | 250.06 | 114,801 | 4.79 | 87,838 | 4.81 | 0.00 | 22 |
| 56 | 09-Jan | 27.53 | 27.74 | 27.35 | 27.49 | 27.46 | -0.15 | 252.91 | 59,071 | 2.47 | 50,067 | 2.74 | 0.14 | 13 |
| 57 | 08-Jan | 27.89 | 28.00 | 27.31 | 27.53 | 27.54 | -1.29 | 253.28 | 70,589 | 2.95 | 51,770 | 2.84 | 0.14 | 13 |
| 58 | 07-Jan | 27.11 | 28.00 | 27.11 | 27.89 | 27.72 | 1.75 | 256.59 | 104,279 | 4.35 | 68,044 | 3.73 | 0.19 | 17 |
| 59 | 06-Jan | 27.52 | 27.80 | 27.21 | 27.41 | 27.43 | -0.04 | 252.17 | 57,635 | 2.41 | 35,780 | 1.96 | 0.10 | 9 |
| 60 | 05-Jan | 27.09 | 27.55 | 27.01 | 27.42 | 27.31 | 0.70 | 252.26 | 65,984 | 2.75 | 39,981 | 2.19 | 0.11 | 10 |
| 61 | 02-Jan | 27.10 | 27.45 | 27.10 | 27.23 | 27.22 | 0.41 | 250.52 | 66,816 | 2.79 | 44,749 | 2.45 | 0.12 | 11 |
| 62 | 01-Jan | 27.59 | 27.59 | 27.00 | 27.12 | 27.15 | -0.55 | 249.50 | 113,547 | 4.74 | 94,912 | 5.20 | 0.26 | 24 |
| 63 | 31-Dec | 27.26 | 27.68 | 27.04 | 27.27 | 27.41 | 0.04 | 250.88 | 55,478 | 2.32 | 33,908 | 1.86 | 0.09 | 9 |
| 64 | 30-Dec | 27.59 | 27.64 | 26.80 | 27.26 | 27.38 | -0.55 | 250.79 | 67,045 | 2.80 | 43,050 | 2.36 | 0.12 | 11 |
| 65 | 29-Dec | 27.41 | 27.60 | 27.02 | 27.41 | 27.42 | -0.29 | 252.17 | 54,971 | 2.30 | 36,085 | 1.98 | 0.10 | 9 |
| 66 | 26-Dec | 27.00 | 27.60 | 27.00 | 27.49 | 27.43 | 0.40 | 252.91 | 76,969 | 3.21 | 57,396 | 3.14 | 0.16 | 15 |
| 67 | 24-Dec | 27.57 | 27.57 | 27.02 | 27.38 | 27.25 | 0.88 | 251.90 | 61,795 | 2.58 | 41,661 | 2.28 | 0.11 | 11 |
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