| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 821.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 13-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 440.05 | Barrier: 541.1; Drift%: -9.08 |
| Basic Industry: Sugar | Total Equity: 14,091,630 | Low52 Date: 03-Mar-2025 | SHP: 61.02 / 0.15 / 0.01 / 38.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 686.3 / 440.05 | Month: 599.9 / 531.5 | Week: 568.8 / 544.0 | Day: 509.8 / 495.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 505.00 | 509.80 | 495.00 | 496.05 | 502.12 | -2.55 | 699.02 | 11,160 | 15.90 | 7,463 | 23.39 | 0.37 | 14 |
| 2 | 11-Nov | 531.05 | 535.55 | 505.00 | 509.05 | 515.04 | -3.87 | 717.33 | 8,819 | 12.56 | 6,648 | 20.84 | 0.34 | 12 |
| 3 | 10-Nov | 545.00 | 551.00 | 523.50 | 529.55 | 539.66 | 0.19 | 746.22 | 8,344 | 11.89 | 2,948 | 9.24 | 0.16 | 5 |
| 4 | 07-Nov | 532.65 | 541.10 | 521.10 | 528.55 | 533.18 | -1.26 | 744.81 | 3,578 | 5.10 | 2,365 | 7.41 | 0.13 | 4 |
| 5 | 06-Nov | 551.20 | 551.20 | 530.50 | 535.30 | 539.20 | -1.58 | 754.32 | 2,181 | 3.11 | 1,302 | 4.08 | 0.07 | 2 |
| 6 | 04-Nov | 548.00 | 552.95 | 541.45 | 543.90 | 547.09 | -0.26 | 766.44 | 1,898 | 2.70 | 1,111 | 3.48 | 0.06 | 2 |
| 7 | 03-Nov | 547.05 | 551.40 | 545.00 | 545.30 | 546.99 | -0.32 | 768.42 | 1,933 | 2.75 | 1,132 | 3.55 | 0.06 | 2 |
| 8 | 31-Oct | 550.00 | 555.00 | 544.00 | 547.05 | 549.08 | -0.94 | 770.88 | 4,365 | 6.22 | 1,876 | 5.88 | 0.10 | 3 |
| 9 | 30-Oct | 568.80 | 568.80 | 547.70 | 552.25 | 556.37 | -0.69 | 778.21 | 4,954 | 7.06 | 2,614 | 8.19 | 0.15 | 5 |
| 10 | 29-Oct | 546.10 | 558.40 | 546.10 | 556.10 | 554.52 | 1.65 | 783.64 | 3,732 | 5.32 | 2,198 | 6.89 | 0.12 | 4 |
| 11 | 28-Oct | 545.00 | 552.90 | 545.00 | 547.10 | 548.66 | -0.08 | 770.95 | 1,851 | 2.64 | 1,014 | 3.18 | 0.06 | 2 |
| 12 | 27-Oct | 556.40 | 560.90 | 545.00 | 547.55 | 551.12 | -1.07 | 771.59 | 2,787 | 3.97 | 2,004 | 6.28 | 0.11 | 4 |
| 13 | 24-Oct | 561.45 | 567.95 | 550.60 | 553.45 | 557.50 | -1.23 | 779.90 | 3,457 | 4.92 | 2,146 | 6.73 | 0.12 | 4 |
| 14 | 23-Oct | 567.80 | 574.95 | 555.25 | 560.35 | 567.70 | -0.80 | 789.62 | 4,987 | 7.10 | 2,794 | 8.76 | 0.16 | 5 |
| 15 | 21-Oct | 547.10 | 572.25 | 547.00 | 564.85 | 563.82 | 3.24 | 795.97 | 701 | 1.00 | 318 | 1.00 | 0.02 | 1 |
| 16 | 20-Oct | 544.00 | 555.75 | 543.00 | 547.10 | 546.01 | -0.58 | 770.95 | 4,349 | 6.20 | 3,161 | 9.91 | 0.17 | 6 |
| 17 | 17-Oct | 564.00 | 564.00 | 547.00 | 550.30 | 553.21 | -1.91 | 775.46 | 3,187 | 4.54 | 1,940 | 6.08 | 0.11 | 4 |
| 18 | 16-Oct | 564.30 | 575.00 | 555.00 | 561.00 | 566.11 | -0.06 | 790.00 | 3,628 | 5.17 | 1,628 | 5.10 | 0.09 | 3 |
| 19 | 15-Oct | 568.55 | 572.40 | 559.50 | 561.35 | 563.07 | -0.78 | 791.03 | 3,756 | 5.35 | 1,778 | 5.57 | 0.10 | 3 |
| 20 | 14-Oct | 573.70 | 583.05 | 565.10 | 565.75 | 570.16 | -1.27 | 797.23 | 2,302 | 3.28 | 1,522 | 4.77 | 0.09 | 3 |
| 21 | 13-Oct | 580.10 | 588.05 | 570.10 | 573.05 | 576.20 | -2.04 | 807.52 | 3,717 | 5.29 | 2,092 | 6.56 | 0.12 | 4 |
| 22 | 10-Oct | 595.35 | 605.00 | 581.05 | 585.00 | 591.11 | -1.74 | 824.00 | 4,131 | 5.88 | 2,661 | 8.34 | 0.16 | 5 |
| 23 | 09-Oct | 599.00 | 609.95 | 592.00 | 595.35 | 600.15 | 0.67 | 838.95 | 16,224 | 23.11 | 9,283 | 29.10 | 0.56 | 17 |
| 24 | 08-Oct | 568.00 | 592.40 | 568.00 | 591.40 | 587.20 | 3.75 | 833.38 | 19,022 | 27.10 | 12,029 | 37.71 | 0.71 | 22 |
| 25 | 07-Oct | 570.60 | 583.45 | 567.00 | 570.05 | 576.07 | -0.11 | 803.29 | 7,296 | 10.39 | 3,849 | 12.07 | 0.22 | 7 |
| 26 | 06-Oct | 555.00 | 585.00 | 551.05 | 570.65 | 577.27 | 1.30 | 804.14 | 7,052 | 10.05 | 4,024 | 12.61 | 0.23 | 7 |
| 27 | 03-Oct | 545.60 | 569.10 | 545.60 | 563.35 | 560.13 | 3.22 | 793.85 | 9,237 | 13.16 | 4,013 | 12.58 | 0.22 | 7 |
| 28 | 01-Oct | 548.85 | 550.00 | 544.05 | 545.80 | 546.81 | -0.07 | 769.12 | 3,630 | 5.17 | 3,136 | 9.83 | 0.17 | 6 |
| 29 | 30-Sep | 551.00 | 554.80 | 541.50 | 546.20 | 551.93 | -0.69 | 769.68 | 2,021 | 2.88 | 1,504 | 4.71 | 0.08 | 3 |
| 30 | 29-Sep | 544.00 | 560.15 | 544.00 | 550.00 | 553.61 | 0.94 | 775.00 | 6,324 | 9.01 | 3,932 | 12.33 | 0.22 | 7 |
| 31 | 26-Sep | 563.90 | 563.95 | 542.00 | 544.90 | 551.77 | -3.16 | 767.85 | 3,051 | 4.35 | 1,831 | 5.74 | 0.10 | 3 |
| 32 | 25-Sep | 566.20 | 571.00 | 553.60 | 562.70 | 561.52 | -0.10 | 792.94 | 4,299 | 6.12 | 1,482 | 4.65 | 0.08 | 3 |
| 33 | 24-Sep | 565.10 | 572.00 | 561.15 | 563.25 | 565.33 | 0.20 | 793.71 | 2,433 | 3.47 | 1,434 | 4.50 | 0.08 | 3 |
| 34 | 23-Sep | 572.60 | 572.70 | 560.10 | 562.15 | 566.64 | -1.39 | 792.16 | 1,905 | 2.71 | 1,168 | 3.66 | 0.07 | 2 |
| 35 | 22-Sep | 576.00 | 581.60 | 568.10 | 570.10 | 574.52 | -0.87 | 803.36 | 2,519 | 3.59 | 1,285 | 4.03 | 0.07 | 2 |
| 36 | 19-Sep | 574.00 | 579.15 | 568.15 | 575.10 | 573.27 | 0.67 | 810.41 | 3,516 | 5.01 | 1,983 | 6.22 | 0.11 | 4 |
| 37 | 18-Sep | 576.70 | 585.00 | 562.20 | 571.30 | 576.69 | -0.42 | 805.05 | 9,440 | 13.45 | 4,228 | 13.25 | 0.24 | 8 |
| 38 | 17-Sep | 582.40 | 582.40 | 573.45 | 573.70 | 575.70 | -0.29 | 808.44 | 1,809 | 2.58 | 874 | 2.74 | 0.05 | 2 |
| 39 | 16-Sep | 575.00 | 583.00 | 573.00 | 575.35 | 578.56 | 0.03 | 810.76 | 3,275 | 4.67 | 1,925 | 6.03 | 0.11 | 4 |
| 40 | 15-Sep | 570.00 | 579.00 | 569.00 | 575.15 | 575.43 | 1.00 | 810.48 | 4,631 | 6.60 | 2,630 | 8.24 | 0.15 | 5 |
| 41 | 12-Sep | 568.80 | 572.85 | 562.00 | 569.45 | 567.48 | 0.32 | 802.45 | 4,752 | 6.77 | 2,732 | 8.56 | 0.16 | 5 |
| 42 | 11-Sep | 560.10 | 574.60 | 560.10 | 567.65 | 568.69 | 0.59 | 799.91 | 4,827 | 6.88 | 2,933 | 9.19 | 0.17 | 5 |
| 43 | 10-Sep | 560.20 | 574.05 | 560.20 | 564.30 | 567.62 | -0.19 | 795.19 | 6,553 | 9.33 | 2,992 | 9.38 | 0.17 | 5 |
| 44 | 09-Sep | 566.60 | 568.00 | 557.55 | 565.35 | 563.47 | 0.31 | 796.67 | 3,733 | 5.32 | 2,949 | 9.24 | 0.17 | 5 |
| 45 | 08-Sep | 564.00 | 565.60 | 561.00 | 563.60 | 563.01 | -0.86 | 794.20 | 2,358 | 3.36 | 1,572 | 4.93 | 0.09 | 3 |
| 46 | 05-Sep | 573.60 | 573.70 | 565.50 | 568.50 | 569.72 | -0.37 | 801.11 | 6,051 | 8.62 | 4,371 | 13.70 | 0.25 | 8 |
| 47 | 04-Sep | 575.10 | 579.10 | 566.15 | 570.60 | 570.86 | -0.95 | 804.07 | 15,552 | 22.15 | 11,525 | 36.13 | 0.66 | 21 |
| 48 | 03-Sep | 565.00 | 582.10 | 563.70 | 576.10 | 575.59 | 2.58 | 811.82 | 38,040 | 54.19 | 29,818 | 93.47 | 1.72 | 54 |
| 49 | 02-Sep | 553.50 | 599.90 | 553.50 | 561.60 | 577.92 | 5.26 | 791.39 | 134,061 | 190.97 | 36,954 | 115.84 | 2.14 | 68 |
| 50 | 01-Sep | 547.50 | 547.50 | 531.50 | 533.55 | 537.18 | -2.12 | 751.86 | 7,047 | 10.04 | 4,058 | 12.72 | 0.22 | 7 |
| 51 | 29-Aug | 552.65 | 554.35 | 542.35 | 545.10 | 548.66 | -1.37 | 768.13 | 13,203 | 18.81 | 11,113 | 34.84 | 0.61 | 20 |
| 52 | 28-Aug | 542.00 | 560.00 | 540.05 | 552.65 | 552.02 | 1.30 | 778.77 | 14,770 | 21.04 | 11,086 | 34.75 | 0.61 | 20 |
| 53 | 26-Aug | 557.00 | 560.95 | 542.75 | 545.55 | 546.45 | -2.95 | 768.77 | 18,552 | 26.43 | 15,158 | 47.52 | 0.83 | 28 |
| 54 | 25-Aug | 560.10 | 565.00 | 556.75 | 562.15 | 560.88 | 0.41 | 792.16 | 10,163 | 14.48 | 8,188 | 25.67 | 0.46 | 15 |
| 55 | 22-Aug | 556.00 | 565.00 | 552.90 | 559.85 | 558.55 | -0.20 | 788.92 | 5,969 | 8.50 | 3,566 | 11.18 | 0.20 | 7 |
| 56 | 21-Aug | 549.65 | 565.95 | 549.65 | 560.95 | 559.93 | 2.06 | 790.47 | 16,789 | 23.92 | 9,219 | 28.90 | 0.52 | 17 |
| 57 | 20-Aug | 533.05 | 551.00 | 524.25 | 549.65 | 541.82 | 3.04 | 774.55 | 20,180 | 28.75 | 10,201 | 31.98 | 0.55 | 19 |
| 58 | 19-Aug | 520.50 | 535.00 | 517.00 | 533.45 | 528.13 | 2.36 | 751.72 | 8,111 | 11.55 | 5,422 | 17.00 | 0.29 | 10 |
| 59 | 18-Aug | 506.00 | 523.55 | 500.55 | 521.15 | 512.03 | 3.50 | 734.39 | 13,501 | 19.23 | 6,765 | 21.21 | 0.35 | 12 |
| 60 | 14-Aug | 522.00 | 522.00 | 503.00 | 503.55 | 506.90 | -3.43 | 709.58 | 8,626 | 12.29 | 4,599 | 14.42 | 0.23 | 8 |
| 61 | 13-Aug | 504.40 | 525.00 | 500.20 | 521.45 | 511.79 | 3.92 | 734.81 | 22,103 | 31.49 | 9,037 | 28.33 | 0.46 | 17 |
| 62 | 12-Aug | 518.00 | 522.65 | 497.20 | 501.80 | 508.35 | -2.61 | 707.12 | 9,831 | 14.00 | 5,594 | 17.54 | 0.28 | 10 |
| 63 | 11-Aug | 527.50 | 527.50 | 511.65 | 515.25 | 516.90 | -1.81 | 726.07 | 8,002 | 11.40 | 4,661 | 14.61 | 0.24 | 9 |
| 64 | 08-Aug | 510.20 | 535.25 | 508.35 | 524.75 | 522.99 | 2.85 | 739.46 | 22,987 | 32.75 | 7,541 | 23.64 | 0.39 | 14 |
| 65 | 07-Aug | 500.00 | 513.50 | 487.05 | 510.20 | 501.32 | 1.96 | 718.95 | 12,185 | 17.36 | 4,421 | 13.86 | 0.22 | 8 |
| 66 | 06-Aug | 504.80 | 511.65 | 484.30 | 500.40 | 495.96 | -2.85 | 705.15 | 44,829 | 63.86 | 28,659 | 89.84 | 1.42 | 52 |
| 67 | 05-Aug | 532.40 | 542.75 | 511.00 | 515.10 | 522.98 | -3.25 | 725.86 | 29,914 | 42.61 | 14,643 | 45.90 | 0.77 | 27 |
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