Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KMSUGAR, K.M.Sugar Mills Limited, INE157H01023, Listing: 31-May-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 42.79 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 25.3 Barrier: 26.8; Drift%: 3.18
Basic Industry: Sugar Total Equity: 92,000,170 Low52 Date: 09-May-2025 SHP: 56.51 / 0.24 / 0.0 / 43.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.0 / 26.13 Month: 29.57 / 26.67 Week: 29.34 / 28.07 Day: 28.55 / 27.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 28.17 28.55 27.61 27.68 27.79 -1.70 254.66 33,605 1.23 20,977 1.23 0.06 5
2 26-Aug 28.80 28.80 27.80 28.16 28.20 -0.91 259.07 61,531 2.25 32,926 1.92 0.09 8
3 25-Aug 28.85 28.85 28.27 28.42 28.45 -0.56 261.46 56,408 2.07 26,483 1.55 0.08 7
4 22-Aug 28.98 29.16 28.52 28.58 28.82 -0.69 262.94 42,941 1.57 25,255 1.48 0.07 6
5 21-Aug 28.91 29.24 28.53 28.78 28.89 -0.35 264.78 57,260 2.10 29,122 1.70 0.08 7
6 20-Aug 29.01 29.21 28.51 28.88 28.96 -0.45 265.70 118,383 4.33 65,926 3.85 0.19 17
7 19-Aug 28.80 29.10 28.70 29.01 28.96 1.04 266.89 77,572 2.84 68,060 3.98 0.20 17
8 18-Aug 28.93 28.95 28.46 28.71 28.75 0.56 264.13 103,413 3.79 79,804 4.66 0.23 20
9 14-Aug 28.52 28.75 28.21 28.55 28.54 0.11 262.66 146,029 5.35 122,629 7.17 0.35 31
10 13-Aug 29.25 29.34 28.07 28.52 28.81 -1.99 262.38 187,814 6.88 148,601 8.68 0.43 37
11 12-Aug 28.99 29.20 28.82 29.10 29.11 0.55 267.72 156,348 5.72 132,463 7.74 0.39 33
12 11-Aug 28.65 29.00 28.36 28.94 28.83 2.08 266.25 324,462 11.88 224,940 13.14 0.65 56
13 08-Aug 27.99 29.11 27.30 28.35 28.34 8.45 260.82 706,542 25.87 360,550 21.07 1.02 90
14 07-Aug 26.59 26.79 25.62 26.14 26.13 -0.65 240.49 57,761 2.11 35,825 2.09 0.09 9
15 06-Aug 26.51 26.80 26.21 26.31 26.48 -1.57 242.05 33,262 1.22 24,862 1.45 0.07 6
16 05-Aug 26.79 26.93 26.50 26.73 26.71 -0.19 245.92 76,532 2.80 44,204 2.58 0.12 11
17 04-Aug 26.78 27.00 26.70 26.78 26.82 0.00 246.38 28,019 1.03 17,114 1.00 0.05 4
18 01-Aug 26.95 27.09 26.70 26.78 26.88 -0.63 246.38 27,312 1.00 18,431 1.08 0.05 5
19 31-Jul 27.00 27.39 26.67 26.95 26.92 -1.10 247.94 36,639 1.34 26,206 1.53 0.07 7
20 30-Jul 27.15 28.00 27.00 27.25 27.22 0.70 250.70 52,541 1.92 26,803 1.57 0.07 7
21 29-Jul 27.13 27.15 26.89 27.06 27.03 0.63 248.95 35,588 1.30 29,162 1.70 0.08 7
22 28-Jul 26.82 27.24 26.80 26.89 27.01 -1.32 247.39 51,980 1.90 33,828 1.98 0.09 8
23 25-Jul 27.65 27.84 27.02 27.25 27.38 -1.70 250.70 94,684 3.47 71,897 4.20 0.20 18
24 24-Jul 28.00 28.05 27.61 27.72 27.77 -0.47 255.02 44,975 1.65 34,497 2.02 0.10 9
25 23-Jul 28.00 28.00 27.77 27.85 27.84 -0.21 256.22 35,824 1.31 26,056 1.52 0.07 7
26 22-Jul 27.83 28.04 27.65 27.91 27.87 -0.04 256.77 61,277 2.24 46,826 2.74 0.13 12
27 21-Jul 27.91 28.20 27.68 27.92 27.89 -0.11 256.86 48,575 1.78 34,585 2.02 0.10 9
28 18-Jul 28.49 28.51 27.61 27.95 28.09 -1.79 257.14 152,242 5.57 111,239 6.50 0.31 28
29 17-Jul 28.45 28.80 28.30 28.46 28.54 0.35 261.83 69,463 2.54 52,463 3.07 0.15 13
30 16-Jul 28.40 28.70 28.06 28.36 28.34 -0.14 260.91 58,436 2.14 34,785 2.03 0.10 9
31 15-Jul 28.50 28.69 28.26 28.40 28.47 0.46 261.28 63,406 2.32 39,240 2.29 0.11 10
32 14-Jul 28.75 28.75 28.05 28.27 28.28 -1.19 260.08 80,022 2.93 54,164 3.16 0.15 14
33 11-Jul 28.02 29.47 27.83 28.61 28.31 2.22 263.21 136,973 5.01 98,963 5.78 0.28 25
34 10-Jul 28.88 29.10 27.76 27.99 28.17 -2.95 257.51 223,739 8.19 167,239 9.77 0.47 42
35 09-Jul 29.25 29.25 28.80 28.84 28.88 -0.38 265.33 39,319 1.44 27,315 1.60 0.08 7
36 08-Jul 29.27 29.28 28.75 28.95 28.97 0.07 266.34 60,854 2.23 39,239 2.29 0.11 10
37 07-Jul 28.79 29.57 28.71 28.93 29.12 0.38 266.16 212,943 7.80 91,913 5.37 0.27 23
38 04-Jul 28.85 29.14 28.61 28.82 28.86 -0.10 265.14 89,796 3.29 62,850 3.67 0.18 16
39 03-Jul 28.90 29.16 28.65 28.85 28.93 -0.21 265.42 79,606 2.91 44,798 2.62 0.13 11
40 02-Jul 29.29 29.32 28.72 28.91 28.95 0.17 265.97 85,653 3.14 51,631 3.02 0.15 13
41 01-Jul 29.00 29.34 28.70 28.86 28.93 0.03 265.51 75,595 2.77 52,671 3.08 0.15 13
42 30-Jun 28.80 29.00 28.50 28.85 28.80 -0.07 265.42 104,946 3.84 66,941 3.91 0.19 17
43 27-Jun 28.91 29.14 28.52 28.87 28.89 0.42 265.60 158,198 5.79 79,129 4.62 0.23 20
44 26-Jun 29.00 29.30 28.50 28.75 28.86 -0.07 264.50 81,240 2.97 51,336 3.00 0.15 13
45 25-Jun 28.16 29.15 28.16 28.77 28.85 0.70 264.68 135,110 4.95 83,259 4.86 0.24 21
46 24-Jun 28.35 28.95 28.35 28.57 28.69 1.10 262.84 59,863 2.19 34,211 2.00 0.10 9
47 23-Jun 28.50 28.50 27.86 28.26 28.24 -0.49 259.99 50,334 1.84 28,217 1.65 0.08 7
48 20-Jun 28.11 28.50 27.85 28.40 28.30 1.00 261.28 85,053 3.11 45,582 2.66 0.13 11
49 19-Jun 28.20 28.80 28.07 28.12 28.29 -1.54 258.70 58,686 2.15 39,204 2.29 0.11 10
50 18-Jun 28.64 28.97 28.30 28.56 28.59 -0.28 262.75 65,797 2.41 32,277 1.89 0.09 8
51 17-Jun 29.29 29.48 28.50 28.64 28.84 -1.65 263.49 134,507 4.92 83,082 4.85 0.24 21
52 16-Jun 29.24 29.48 28.50 29.12 28.97 -0.44 267.90 96,487 3.53 45,851 2.68 0.13 11
53 13-Jun 28.70 29.73 28.70 29.25 29.30 -1.55 269.10 105,005 3.84 61,372 3.59 0.18 15
54 12-Jun 30.50 30.68 29.51 29.71 30.15 -2.59 273.33 147,709 5.41 95,186 5.56 0.29 24
55 11-Jun 30.28 31.25 30.16 30.50 30.77 0.23 280.60 284,999 10.43 145,205 8.48 0.45 36
56 10-Jun 30.30 31.20 29.96 30.43 30.51 1.03 279.96 333,302 12.20 154,606 9.03 0.47 39
57 09-Jun 29.70 30.83 29.70 30.12 30.37 0.00 277.10 158,005 5.78 86,483 5.05 0.26 22
58 06-Jun 30.15 30.32 29.91 30.12 30.10 0.27 277.10 113,726 4.16 84,286 4.92 0.25 21
59 05-Jun 29.69 31.02 29.61 30.04 30.34 1.76 276.37 239,340 8.76 120,172 7.02 0.36 30
60 04-Jun 29.61 29.76 29.21 29.52 29.52 -0.34 271.58 82,834 3.03 45,715 2.67 0.13 11
61 03-Jun 29.98 30.19 29.54 29.62 29.76 -0.34 272.50 85,884 3.14 57,477 3.36 0.17 14
62 02-Jun 29.00 30.12 29.00 29.72 29.67 1.09 273.42 166,025 6.08 82,961 4.85 0.25 21
63 30-May 29.66 29.74 29.29 29.40 29.44 -0.91 270.48 91,493 3.35 50,359 2.94 0.15 13
64 29-May 30.08 30.09 29.36 29.67 29.70 -0.64 272.96 122,913 4.50 67,209 3.93 0.20 17
65 28-May 29.72 30.13 29.69 29.86 29.90 1.01 274.71 105,960 3.88 58,043 3.39 0.17 15
66 27-May 30.39 30.53 28.99 29.56 29.67 -3.65 271.95 404,313 14.80 204,362 11.94 0.61 51
67 26-May 30.90 31.50 30.31 30.68 30.76 -0.10 282.26 224,339 8.21 161,431 9.43 0.50 40

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