| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,010.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: 650.0; Drift%: 11.14 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 440.05 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 14,091,630 | Low52 Date: 03-Mar-2025 | SHP: 61.02 / 0.16 / 0.01 / 38.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 686.3 / 440.05 | Month: 686.3 / 440.05 | Week: 821.0 / 650.0 | Day: 748.5 / 726.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 748.50 | 748.50 | 726.90 | 731.50 | 735.12 | -1.79 | 1,030.80 | 9,930 | 2.30 | 5,261 | 4.43 | 0.39 | 0.10 |
| 2 | 21-May | 747.10 | 755.00 | 729.10 | 744.80 | 740.61 | 0.22 | 1,049.54 | 12,236 | 2.83 | 4,860 | 4.09 | 0.36 | 0.09 |
| 3 | 20-May | 761.55 | 761.55 | 739.00 | 743.20 | 748.93 | -2.04 | 1,047.29 | 11,715 | 2.71 | 5,581 | 4.70 | 0.42 | 0.10 |
| 4 | 19-May | 735.00 | 770.50 | 735.00 | 758.65 | 755.42 | 2.38 | 1,069.06 | 26,211 | 6.07 | 9,665 | 8.14 | 0.73 | 0.18 |
| 5 | 16-May | 750.00 | 763.90 | 735.00 | 741.05 | 742.22 | -1.36 | 1,044.26 | 20,809 | 4.82 | 9,176 | 7.73 | 0.68 | 0.17 |
| 6 | 15-May | 771.90 | 778.95 | 746.10 | 751.25 | 758.82 | -1.78 | 1,058.63 | 37,030 | 8.58 | 15,656 | 13.19 | 1.19 | 0.29 |
| 7 | 14-May | 770.00 | 787.05 | 750.15 | 764.85 | 768.48 | -1.07 | 1,077.80 | 64,378 | 14.91 | 25,822 | 21.75 | 1.98 | 0.47 |
| 8 | 13-May | 700.00 | 821.00 | 693.10 | 773.10 | 771.70 | 12.08 | 1,089.42 | 247,552 | 57.33 | 50,360 | 42.43 | 3.89 | 0.92 |
| 9 | 12-May | 650.00 | 698.00 | 650.00 | 689.80 | 682.80 | 8.59 | 972.04 | 20,850 | 4.83 | 8,491 | 7.15 | 0.58 | 0.16 |
| 10 | 09-May | 636.90 | 638.95 | 620.50 | 635.25 | 629.41 | -1.16 | 895.17 | 7,848 | 1.82 | 2,520 | 2.12 | 0.16 | 0.05 |
| 11 | 08-May | 651.70 | 661.30 | 633.00 | 642.70 | 649.03 | -0.86 | 905.67 | 16,589 | 3.84 | 6,869 | 5.79 | 0.45 | 0.13 |
| 12 | 07-May | 659.90 | 674.00 | 646.00 | 648.25 | 654.40 | -2.29 | 913.49 | 8,264 | 1.91 | 4,340 | 3.66 | 0.28 | 0.08 |
| 13 | 06-May | 682.15 | 688.45 | 655.00 | 663.45 | 674.21 | -2.79 | 934.91 | 9,627 | 2.23 | 3,694 | 3.11 | 0.25 | 0.07 |
| 14 | 05-May | 654.25 | 693.10 | 650.00 | 682.50 | 674.52 | 4.82 | 961.75 | 14,430 | 3.34 | 6,733 | 5.67 | 0.45 | 0.12 |
| 15 | 02-May | 649.60 | 674.55 | 649.60 | 651.10 | 658.48 | -0.69 | 917.51 | 12,039 | 2.79 | 4,849 | 4.09 | 0.32 | 0.09 |
| 16 | 30-Apr | 672.20 | 676.25 | 651.25 | 655.60 | 665.46 | -3.36 | 923.85 | 6,981 | 1.62 | 3,625 | 3.05 | 0.24 | 0.07 |
| 17 | 29-Apr | 686.05 | 698.60 | 675.00 | 678.40 | 681.85 | -0.93 | 955.98 | 5,364 | 1.24 | 2,508 | 2.11 | 0.17 | 0.05 |
| 18 | 28-Apr | 673.80 | 693.45 | 663.15 | 684.80 | 681.52 | 0.71 | 964.99 | 7,995 | 1.85 | 3,872 | 3.26 | 0.26 | 0.07 |
| 19 | 25-Apr | 711.30 | 713.80 | 676.55 | 679.95 | 690.37 | -3.91 | 958.16 | 12,171 | 2.82 | 5,173 | 4.36 | 0.36 | 0.09 |
| 20 | 24-Apr | 705.50 | 724.45 | 700.05 | 707.60 | 711.31 | -0.42 | 997.12 | 14,006 | 3.24 | 5,478 | 4.61 | 0.39 | 0.10 |
| 21 | 23-Apr | 720.60 | 726.95 | 692.80 | 710.60 | 708.87 | -0.86 | 1,001.35 | 13,807 | 3.20 | 5,255 | 4.43 | 0.37 | 0.10 |
| 22 | 22-Apr | 701.00 | 725.00 | 701.00 | 716.80 | 714.43 | 3.12 | 1,010.09 | 14,864 | 3.44 | 5,871 | 4.95 | 0.42 | 0.11 |
| 23 | 21-Apr | 718.85 | 727.05 | 677.00 | 695.10 | 702.24 | -0.91 | 979.51 | 31,171 | 7.22 | 13,459 | 11.34 | 0.95 | 0.25 |
| 24 | 17-Apr | 712.10 | 717.95 | 694.60 | 701.50 | 707.27 | -0.97 | 988.53 | 9,361 | 2.17 | 4,246 | 3.58 | 0.30 | 0.08 |
| 25 | 16-Apr | 692.05 | 714.45 | 687.60 | 708.35 | 701.25 | 2.64 | 998.18 | 25,926 | 6.00 | 15,144 | 12.76 | 1.06 | 0.28 |
| 26 | 15-Apr | 661.80 | 710.00 | 657.85 | 690.15 | 689.02 | 5.21 | 972.53 | 40,520 | 9.38 | 14,371 | 12.11 | 0.99 | 0.26 |
| 27 | 11-Apr | 645.00 | 659.00 | 632.10 | 655.95 | 650.25 | 4.39 | 924.34 | 15,328 | 3.55 | 8,365 | 7.05 | 0.54 | 0.15 |
| 28 | 09-Apr | 623.20 | 633.00 | 614.05 | 628.35 | 622.78 | 0.46 | 885.45 | 4,317 | 1.00 | 1,186 | 1.00 | 0.07 | 0.02 |
| 29 | 08-Apr | 636.00 | 649.95 | 620.00 | 625.45 | 630.59 | 1.12 | 881.36 | 12,086 | 2.80 | 3,648 | 3.07 | 0.23 | 0.07 |
| 30 | 07-Apr | 629.00 | 632.95 | 601.00 | 618.50 | 615.03 | -5.06 | 871.57 | 18,219 | 4.22 | 6,736 | 5.67 | 0.41 | 0.12 |
| 31 | 04-Apr | 659.40 | 665.00 | 636.00 | 651.45 | 648.44 | -0.72 | 918.00 | 16,703 | 3.87 | 8,301 | 6.99 | 0.54 | 0.15 |
| 32 | 03-Apr | 660.00 | 676.00 | 650.30 | 656.20 | 662.55 | -1.35 | 924.69 | 17,994 | 4.17 | 9,012 | 7.59 | 0.60 | 0.17 |
| 33 | 02-Apr | 645.15 | 698.80 | 640.20 | 665.20 | 674.69 | 2.34 | 937.38 | 49,496 | 11.46 | 11,295 | 9.52 | 0.76 | 0.21 |
| 34 | 01-Apr | 589.10 | 693.00 | 589.10 | 650.00 | 656.08 | 9.34 | 915.00 | 69,367 | 16.06 | 12,971 | 10.93 | 0.85 | 0.24 |
| 35 | 28-Mar | 612.40 | 635.45 | 590.00 | 594.50 | 609.32 | -2.40 | 837.75 | 22,336 | 5.17 | 10,642 | 8.97 | 0.65 | 0.20 |
| 36 | 27-Mar | 616.85 | 625.15 | 602.40 | 609.15 | 612.92 | -0.73 | 858.39 | 11,538 | 2.67 | 7,635 | 6.43 | 0.47 | 0.14 |
| 37 | 26-Mar | 632.10 | 650.95 | 607.85 | 613.65 | 626.74 | -2.41 | 864.73 | 16,292 | 3.77 | 8,365 | 7.05 | 0.52 | 0.15 |
| 38 | 25-Mar | 645.40 | 653.35 | 626.00 | 628.80 | 634.95 | -2.57 | 886.08 | 12,996 | 3.01 | 6,417 | 5.41 | 0.41 | 0.12 |
| 39 | 24-Mar | 649.90 | 668.60 | 641.00 | 645.40 | 650.98 | -1.74 | 909.47 | 27,899 | 6.46 | 12,357 | 10.41 | 0.80 | 0.23 |
| 40 | 21-Mar | 574.80 | 686.30 | 574.80 | 656.85 | 651.57 | 14.84 | 925.61 | 126,789 | 29.36 | 35,524 | 29.93 | 2.31 | 0.65 |
| 41 | 20-Mar | 587.00 | 600.95 | 565.85 | 571.95 | 582.23 | -1.98 | 805.97 | 9,410 | 2.18 | 4,667 | 3.93 | 0.27 | 0.09 |
| 42 | 19-Mar | 560.00 | 596.15 | 560.00 | 583.50 | 583.31 | 5.33 | 822.25 | 37,784 | 8.75 | 17,400 | 14.66 | 1.01 | 0.32 |
| 43 | 18-Mar | 512.10 | 590.95 | 511.90 | 553.95 | 561.21 | 8.17 | 780.61 | 47,310 | 10.96 | 10,654 | 8.98 | 0.60 | 0.20 |
| 44 | 17-Mar | 524.10 | 525.75 | 510.00 | 512.10 | 518.98 | -2.09 | 721.63 | 8,761 | 2.03 | 6,956 | 5.86 | 0.36 | 0.13 |
| 45 | 13-Mar | 524.00 | 531.95 | 514.05 | 523.05 | 524.81 | 0.73 | 737.06 | 6,687 | 1.55 | 2,951 | 2.49 | 0.15 | 0.05 |
| 46 | 12-Mar | 504.90 | 524.00 | 504.90 | 519.25 | 513.57 | 3.37 | 731.71 | 6,446 | 1.49 | 2,752 | 2.32 | 0.14 | 0.05 |
| 47 | 11-Mar | 506.50 | 510.00 | 489.40 | 502.30 | 500.38 | -1.73 | 707.82 | 9,219 | 2.14 | 4,753 | 4.00 | 0.24 | 0.09 |
| 48 | 10-Mar | 541.40 | 579.00 | 505.65 | 511.15 | 526.26 | -5.10 | 720.29 | 7,340 | 1.70 | 3,515 | 2.96 | 0.18 | 0.06 |
| 49 | 07-Mar | 518.20 | 543.75 | 518.20 | 538.60 | 532.27 | 3.94 | 758.98 | 12,660 | 2.93 | 7,108 | 5.99 | 0.38 | 0.13 |
| 50 | 06-Mar | 511.10 | 525.05 | 510.00 | 518.20 | 518.83 | 1.92 | 730.23 | 7,918 | 1.83 | 2,782 | 2.34 | 0.14 | 0.05 |
| 51 | 05-Mar | 478.20 | 526.10 | 478.20 | 508.45 | 508.03 | 6.90 | 716.49 | 18,181 | 4.21 | 7,375 | 6.21 | 0.37 | 0.14 |
| 52 | 04-Mar | 459.70 | 486.95 | 453.90 | 475.65 | 475.97 | 2.53 | 670.27 | 8,702 | 2.02 | 3,464 | 2.92 | 0.16 | 0.06 |
| 53 | 03-Mar | 455.50 | 466.00 | 440.05 | 463.90 | 452.17 | 0.92 | 653.71 | 9,689 | 2.24 | 5,281 | 4.45 | 0.24 | 0.10 |
| 54 | 28-Feb | 485.90 | 492.90 | 455.05 | 459.65 | 464.89 | -6.27 | 647.72 | 17,138 | 3.97 | 10,554 | 8.89 | 0.49 | 0.19 |
| 55 | 27-Feb | 513.60 | 513.60 | 486.00 | 490.40 | 495.38 | -4.01 | 691.05 | 7,372 | 1.71 | 5,524 | 4.65 | 0.27 | 0.10 |
| 56 | 25-Feb | 515.65 | 521.55 | 510.00 | 510.90 | 513.01 | -0.86 | 719.94 | 6,435 | 1.49 | 4,239 | 3.57 | 0.22 | 0.08 |
| 57 | 24-Feb | 535.95 | 535.95 | 510.00 | 515.35 | 520.13 | -3.38 | 726.21 | 15,139 | 3.51 | 9,716 | 8.19 | 0.51 | 0.18 |
| 58 | 21-Feb | 534.95 | 555.75 | 530.05 | 533.40 | 538.03 | 0.08 | 751.65 | 10,674 | 2.47 | 7,839 | 6.60 | 0.42 | 0.14 |
| 59 | 20-Feb | 527.00 | 544.00 | 514.60 | 533.00 | 530.73 | 1.43 | 751.00 | 8,073 | 1.87 | 5,198 | 4.38 | 0.28 | 0.10 |
| 60 | 19-Feb | 510.10 | 536.00 | 505.10 | 525.50 | 521.10 | 2.11 | 740.52 | 12,737 | 2.95 | 5,732 | 4.83 | 0.30 | 0.11 |
| 61 | 18-Feb | 493.30 | 520.00 | 493.30 | 514.65 | 504.48 | 3.35 | 725.23 | 16,929 | 3.92 | 8,495 | 7.16 | 0.43 | 0.16 |
| 62 | 17-Feb | 490.00 | 520.10 | 478.60 | 497.95 | 499.28 | 1.32 | 701.69 | 18,377 | 4.26 | 10,687 | 9.00 | 0.53 | 0.20 |
| 63 | 14-Feb | 499.50 | 511.75 | 486.00 | 491.45 | 493.11 | -1.09 | 692.53 | 13,984 | 3.24 | 9,299 | 7.83 | 0.46 | 0.17 |
| 64 | 13-Feb | 505.10 | 516.90 | 495.00 | 496.85 | 503.44 | -1.12 | 700.14 | 15,369 | 3.56 | 8,602 | 7.25 | 0.43 | 0.16 |
| 65 | 12-Feb | 526.30 | 526.30 | 491.20 | 502.50 | 503.28 | -4.02 | 708.10 | 22,772 | 5.27 | 13,498 | 11.37 | 0.68 | 0.25 |
| 66 | 11-Feb | 554.00 | 554.00 | 504.00 | 523.55 | 525.64 | -4.99 | 737.77 | 23,938 | 5.54 | 18,683 | 15.74 | 0.98 | 0.34 |
| 67 | 10-Feb | 575.00 | 575.00 | 550.00 | 551.05 | 553.49 | -2.70 | 776.52 | 7,444 | 1.72 | 5,766 | 4.86 | 0.32 | 0.11 |
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