| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 41.44 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 22.5 | Barrier: 23.9; Drift%: -0.42 |
| Basic Industry: Sugar | Total Equity: 82,888,580 | Low52 Date: 30-Mar-2026 | SHP: 73.53 / 0.17 / 0.62 / 25.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 46.99 / 31.9 | Month: 29.64 / 26.0 | Week: 25.81 / 23.71 | Day: 23.89 / 23.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 23.17 | 23.89 | 23.05 | 23.80 | 23.56 | 1.28 | 197.27 | 33,158 | 2.26 | 20,478 | 1.81 | 0.05 | 10 |
| 2 | 01-Apr | 23.00 | 23.90 | 23.00 | 23.50 | 23.54 | 2.40 | 194.79 | 60,847 | 4.14 | 34,254 | 3.02 | 0.08 | 16 |
| 3 | 30-Mar | 23.65 | 24.67 | 22.50 | 22.95 | 23.61 | -1.16 | 190.23 | 225,417 | 15.35 | 132,802 | 11.71 | 0.31 | 62 |
| 4 | 27-Mar | 23.40 | 24.44 | 23.00 | 23.22 | 23.57 | -2.60 | 192.47 | 178,776 | 12.18 | 86,258 | 7.60 | 0.20 | 41 |
| 5 | 25-Mar | 24.15 | 24.30 | 23.36 | 23.84 | 23.88 | 2.23 | 197.61 | 68,666 | 4.68 | 43,787 | 3.86 | 0.10 | 21 |
| 6 | 24-Mar | 24.20 | 24.20 | 22.61 | 23.32 | 23.36 | 0.04 | 193.30 | 56,831 | 3.87 | 33,048 | 2.91 | 0.08 | 16 |
| 7 | 23-Mar | 23.94 | 23.94 | 22.72 | 23.31 | 23.18 | -1.65 | 193.21 | 60,632 | 4.13 | 42,198 | 3.72 | 0.10 | 20 |
| 8 | 20-Mar | 23.99 | 24.88 | 23.40 | 23.70 | 24.08 | 1.41 | 196.45 | 67,087 | 4.57 | 29,862 | 2.63 | 0.07 | 14 |
| 9 | 19-Mar | 23.20 | 24.40 | 23.20 | 23.37 | 23.66 | -1.77 | 193.71 | 53,899 | 3.67 | 26,253 | 2.31 | 0.06 | 12 |
| 10 | 18-Mar | 23.54 | 24.10 | 23.43 | 23.79 | 23.81 | 1.06 | 197.19 | 32,012 | 2.18 | 20,088 | 1.77 | 0.05 | 9 |
| 11 | 17-Mar | 24.45 | 24.45 | 23.31 | 23.54 | 23.66 | 0.77 | 195.12 | 27,445 | 1.87 | 20,132 | 1.77 | 0.05 | 9 |
| 12 | 16-Mar | 23.95 | 24.06 | 23.25 | 23.36 | 23.48 | -2.46 | 193.63 | 28,400 | 1.93 | 21,328 | 1.88 | 0.05 | 10 |
| 13 | 13-Mar | 24.30 | 24.78 | 23.85 | 23.95 | 24.07 | -2.28 | 198.52 | 23,785 | 1.62 | 19,337 | 1.70 | 0.05 | 9 |
| 14 | 12-Mar | 24.53 | 24.94 | 24.10 | 24.51 | 24.52 | -0.08 | 203.16 | 30,398 | 2.07 | 19,393 | 1.71 | 0.05 | 9 |
| 15 | 11-Mar | 25.24 | 25.39 | 24.15 | 24.53 | 24.75 | -1.05 | 203.33 | 43,125 | 2.94 | 29,199 | 2.57 | 0.07 | 14 |
| 16 | 10-Mar | 24.94 | 25.49 | 24.45 | 24.79 | 24.82 | -0.60 | 205.48 | 56,241 | 3.83 | 36,510 | 3.22 | 0.09 | 17 |
| 17 | 09-Mar | 23.98 | 26.00 | 23.58 | 24.94 | 25.11 | 1.01 | 206.72 | 59,731 | 4.07 | 34,504 | 3.04 | 0.09 | 16 |
| 18 | 06-Mar | 25.00 | 25.69 | 24.18 | 24.69 | 25.00 | -2.41 | 204.65 | 51,372 | 3.50 | 32,351 | 2.85 | 0.00 | 15 |
| 19 | 05-Mar | 25.35 | 26.15 | 24.56 | 25.30 | 25.27 | 0.08 | 209.71 | 64,061 | 4.36 | 46,212 | 4.07 | 0.12 | 22 |
| 20 | 04-Mar | 23.76 | 25.95 | 23.12 | 25.28 | 25.06 | 5.77 | 209.54 | 158,127 | 10.77 | 65,211 | 5.75 | 0.16 | 31 |
| 21 | 02-Mar | 24.00 | 24.39 | 23.80 | 23.90 | 23.96 | -4.02 | 198.10 | 43,945 | 2.99 | 30,868 | 2.72 | 0.07 | 15 |
| 22 | 27-Feb | 25.18 | 25.50 | 24.11 | 24.90 | 24.84 | 1.30 | 206.39 | 77,801 | 5.30 | 34,744 | 3.06 | 0.09 | 16 |
| 23 | 26-Feb | 23.75 | 24.79 | 23.71 | 24.58 | 24.35 | 1.07 | 203.74 | 38,415 | 2.62 | 19,924 | 1.76 | 0.05 | 9 |
| 24 | 25-Feb | 24.17 | 25.29 | 24.17 | 24.32 | 24.60 | -1.14 | 201.59 | 21,664 | 1.48 | 14,910 | 1.31 | 0.04 | 7 |
| 25 | 24-Feb | 24.69 | 25.39 | 24.16 | 24.60 | 24.62 | -0.36 | 203.91 | 25,945 | 1.77 | 21,873 | 1.93 | 0.05 | 10 |
| 26 | 23-Feb | 25.81 | 25.81 | 24.30 | 24.69 | 25.05 | -2.18 | 204.65 | 28,780 | 1.96 | 21,513 | 1.90 | 0.05 | 10 |
| 27 | 20-Feb | 25.88 | 25.88 | 24.75 | 25.24 | 25.36 | 0.72 | 209.21 | 22,349 | 1.52 | 17,949 | 1.58 | 0.05 | 8 |
| 28 | 19-Feb | 25.91 | 25.91 | 24.92 | 25.06 | 25.19 | -1.30 | 207.72 | 22,476 | 1.53 | 17,741 | 1.56 | 0.04 | 8 |
| 29 | 18-Feb | 25.03 | 25.99 | 25.03 | 25.39 | 25.45 | -0.78 | 210.45 | 46,008 | 3.13 | 34,001 | 3.00 | 0.09 | 16 |
| 30 | 17-Feb | 25.13 | 26.19 | 25.13 | 25.59 | 25.57 | -0.66 | 212.11 | 55,993 | 3.81 | 37,741 | 3.33 | 0.10 | 18 |
| 31 | 16-Feb | 26.00 | 26.87 | 25.16 | 25.76 | 26.05 | -2.05 | 213.52 | 31,007 | 2.11 | 18,914 | 1.67 | 0.05 | 9 |
| 32 | 13-Feb | 26.03 | 27.36 | 26.02 | 26.30 | 26.57 | -1.72 | 218.00 | 51,182 | 3.49 | 27,549 | 2.43 | 0.07 | 13 |
| 33 | 12-Feb | 28.05 | 28.05 | 26.20 | 26.76 | 27.03 | -2.83 | 221.81 | 38,110 | 2.60 | 26,177 | 2.31 | 0.07 | 12 |
| 34 | 11-Feb | 28.88 | 28.88 | 27.10 | 27.54 | 27.79 | -1.75 | 228.28 | 42,397 | 2.89 | 22,951 | 2.02 | 0.06 | 11 |
| 35 | 10-Feb | 27.18 | 28.20 | 26.70 | 28.03 | 27.63 | 5.02 | 232.34 | 72,287 | 4.92 | 43,940 | 3.87 | 0.12 | 21 |
| 36 | 09-Feb | 26.05 | 27.13 | 25.63 | 26.69 | 26.37 | 2.54 | 221.23 | 32,893 | 2.24 | 21,786 | 1.92 | 0.06 | 10 |
| 37 | 06-Feb | 26.40 | 26.40 | 25.50 | 26.03 | 25.82 | 0.81 | 215.76 | 17,381 | 1.18 | 11,342 | 1.00 | 0.03 | 5 |
| 38 | 05-Feb | 26.06 | 27.29 | 25.50 | 25.82 | 26.01 | -1.03 | 214.02 | 28,941 | 1.97 | 16,218 | 1.43 | 0.04 | 8 |
| 39 | 04-Feb | 23.70 | 28.00 | 23.70 | 26.09 | 26.01 | 6.53 | 216.26 | 127,744 | 8.70 | 51,779 | 4.56 | 0.13 | 24 |
| 40 | 03-Feb | 24.10 | 24.98 | 24.10 | 24.49 | 24.45 | 1.16 | 202.99 | 49,961 | 3.40 | 31,469 | 2.77 | 0.08 | 15 |
| 41 | 02-Feb | 24.03 | 25.35 | 23.51 | 24.21 | 24.25 | -1.10 | 200.67 | 26,956 | 1.84 | 18,280 | 1.61 | 0.04 | 9 |
| 42 | 01-Feb | 24.80 | 25.37 | 24.22 | 24.48 | 24.64 | 1.07 | 202.91 | 28,728 | 1.96 | 17,298 | 1.52 | 0.04 | 8 |
| 43 | 30-Jan | 23.51 | 24.68 | 23.51 | 24.22 | 24.09 | 1.59 | 200.76 | 31,500 | 2.15 | 18,682 | 1.65 | 0.05 | 9 |
| 44 | 29-Jan | 23.85 | 24.48 | 23.55 | 23.84 | 23.83 | -0.83 | 197.61 | 29,304 | 2.00 | 17,534 | 1.55 | 0.04 | 8 |
| 45 | 28-Jan | 23.54 | 24.44 | 23.54 | 24.04 | 24.02 | 0.54 | 199.26 | 35,843 | 2.44 | 25,452 | 2.24 | 0.06 | 12 |
| 46 | 27-Jan | 24.83 | 24.83 | 23.51 | 23.91 | 23.92 | -1.77 | 198.19 | 41,833 | 2.85 | 25,783 | 2.27 | 0.06 | 12 |
| 47 | 23-Jan | 25.48 | 25.48 | 24.25 | 24.34 | 24.53 | -1.82 | 201.75 | 26,490 | 1.80 | 23,667 | 2.09 | 0.06 | 11 |
| 48 | 22-Jan | 24.06 | 25.33 | 24.06 | 24.79 | 24.69 | 0.98 | 205.48 | 24,212 | 1.65 | 14,408 | 1.27 | 0.04 | 7 |
| 49 | 21-Jan | 25.00 | 25.47 | 24.10 | 24.55 | 24.61 | -2.11 | 203.49 | 29,230 | 1.99 | 17,283 | 1.52 | 0.04 | 8 |
| 50 | 20-Jan | 25.51 | 26.29 | 24.80 | 25.08 | 25.48 | -3.50 | 207.88 | 36,015 | 2.45 | 24,158 | 2.13 | 0.06 | 11 |
| 51 | 19-Jan | 26.16 | 26.74 | 25.84 | 25.99 | 26.09 | -0.65 | 215.43 | 35,035 | 2.39 | 21,515 | 1.90 | 0.06 | 10 |
| 52 | 16-Jan | 26.22 | 27.00 | 25.51 | 26.16 | 26.31 | -0.23 | 216.84 | 31,310 | 2.13 | 19,373 | 1.71 | 0.05 | 9 |
| 53 | 14-Jan | 26.30 | 26.95 | 26.12 | 26.22 | 26.49 | -0.30 | 217.33 | 26,621 | 1.81 | 21,526 | 1.90 | 0.06 | 10 |
| 54 | 13-Jan | 26.16 | 27.24 | 26.16 | 26.30 | 26.66 | -0.72 | 218.00 | 23,532 | 1.60 | 15,423 | 1.36 | 0.04 | 7 |
| 55 | 12-Jan | 27.54 | 27.54 | 26.10 | 26.49 | 26.58 | -1.08 | 219.57 | 37,681 | 2.57 | 23,045 | 2.03 | 0.06 | 11 |
| 56 | 09-Jan | 27.05 | 27.35 | 26.70 | 26.78 | 26.89 | -0.52 | 221.98 | 20,903 | 1.42 | 16,868 | 1.49 | 0.05 | 8 |
| 57 | 08-Jan | 27.59 | 27.59 | 26.75 | 26.92 | 26.95 | -0.70 | 223.14 | 29,499 | 2.01 | 21,533 | 1.90 | 0.06 | 10 |
| 58 | 07-Jan | 26.80 | 27.58 | 26.72 | 27.11 | 27.24 | 0.07 | 224.71 | 48,295 | 3.29 | 34,881 | 3.08 | 0.10 | 16 |
| 59 | 06-Jan | 27.25 | 27.60 | 27.00 | 27.09 | 27.09 | -0.04 | 224.55 | 34,854 | 2.37 | 29,781 | 2.63 | 0.08 | 14 |
| 60 | 05-Jan | 27.02 | 27.77 | 26.96 | 27.10 | 27.15 | -1.45 | 224.63 | 42,579 | 2.90 | 31,916 | 2.81 | 0.09 | 15 |
| 61 | 02-Jan | 27.00 | 27.87 | 26.76 | 27.50 | 27.30 | 1.55 | 227.94 | 37,491 | 2.55 | 29,101 | 2.57 | 0.08 | 14 |
| 62 | 01-Jan | 27.44 | 27.45 | 26.60 | 27.08 | 27.07 | -0.29 | 224.46 | 20,539 | 1.40 | 12,544 | 1.11 | 0.03 | 6 |
| 63 | 31-Dec | 27.25 | 27.60 | 27.00 | 27.16 | 27.21 | 0.52 | 225.13 | 38,671 | 2.63 | 23,230 | 2.05 | 0.06 | 11 |
| 64 | 30-Dec | 27.00 | 27.15 | 26.60 | 27.02 | 27.00 | -0.41 | 223.96 | 14,682 | 1.00 | 11,976 | 1.06 | 0.00 | 6 |
| 65 | 29-Dec | 27.45 | 27.78 | 26.90 | 27.13 | 27.24 | -1.13 | 224.88 | 33,831 | 2.30 | 27,846 | 2.45 | 0.08 | 13 |
| 66 | 26-Dec | 27.50 | 28.38 | 27.31 | 27.44 | 27.62 | -1.37 | 227.45 | 33,342 | 2.27 | 22,753 | 2.01 | 0.06 | 11 |
| 67 | 24-Dec | 28.22 | 28.77 | 27.65 | 27.82 | 28.01 | -1.42 | 230.60 | 18,646 | 1.27 | 12,674 | 1.12 | 0.04 | 6 |
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