| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 686.3 / 440.05 | Month: 821.0 / 620.5 | Week: 680.0 / 629.95 | Day: 663.05 / 643.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 643.80 | 663.05 | 643.45 | 652.05 | 653.04 | 0.35 | 918.84 | 10,014 | 2.32 | 4,428 | 3.73 | 0.29 | 8 |
| 2 | 10-Jul | 651.65 | 659.00 | 645.00 | 649.75 | 650.56 | -0.23 | 915.60 | 7,554 | 1.75 | 2,649 | 2.23 | 0.17 | 5 |
| 3 | 09-Jul | 654.85 | 658.90 | 645.00 | 651.25 | 650.25 | -0.05 | 917.72 | 10,398 | 2.41 | 6,398 | 5.39 | 0.42 | 12 |
| 4 | 08-Jul | 653.50 | 659.00 | 647.30 | 651.60 | 651.83 | 0.23 | 918.21 | 10,549 | 2.44 | 6,235 | 5.25 | 0.41 | 11 |
| 5 | 07-Jul | 657.00 | 676.00 | 647.00 | 650.10 | 662.39 | 0.66 | 916.10 | 42,231 | 9.78 | 21,540 | 18.15 | 1.43 | 39 |
| 6 | 04-Jul | 634.10 | 648.95 | 632.40 | 645.85 | 641.00 | 2.07 | 910.11 | 10,635 | 2.46 | 5,334 | 4.49 | 0.00 | 10 |
| 7 | 03-Jul | 646.60 | 649.45 | 629.95 | 632.75 | 637.52 | -1.62 | 891.65 | 16,203 | 3.75 | 11,711 | 9.87 | 0.75 | 21 |
| 8 | 02-Jul | 661.00 | 666.00 | 639.00 | 643.20 | 646.68 | -2.82 | 906.37 | 30,941 | 7.17 | 20,905 | 17.61 | 1.35 | 38 |
| 9 | 01-Jul | 677.55 | 679.45 | 660.50 | 661.85 | 667.47 | -1.96 | 932.65 | 6,835 | 1.58 | 4,530 | 3.82 | 0.30 | 8 |
| 10 | 30-Jun | 668.30 | 680.00 | 668.10 | 675.05 | 673.74 | 0.10 | 951.26 | 5,998 | 1.39 | 2,517 | 2.12 | 0.17 | 5 |
| 11 | 27-Jun | 667.00 | 686.00 | 664.15 | 674.40 | 675.90 | 1.44 | 950.34 | 13,510 | 3.13 | 6,555 | 5.52 | 0.44 | 12 |
| 12 | 26-Jun | 669.00 | 679.00 | 659.00 | 664.85 | 665.97 | -0.41 | 936.88 | 7,783 | 1.80 | 3,484 | 2.94 | 0.23 | 6 |
| 13 | 25-Jun | 655.70 | 675.00 | 652.95 | 667.60 | 664.40 | 2.32 | 940.76 | 11,298 | 2.62 | 6,291 | 5.30 | 0.42 | 12 |
| 14 | 24-Jun | 651.20 | 665.00 | 647.85 | 652.45 | 657.24 | 0.42 | 919.41 | 9,564 | 2.21 | 4,000 | 3.37 | 0.26 | 7 |
| 15 | 23-Jun | 656.00 | 656.00 | 640.35 | 649.70 | 648.89 | -0.87 | 915.53 | 8,216 | 1.90 | 3,992 | 3.36 | 0.26 | 7 |
| 16 | 20-Jun | 656.95 | 666.05 | 645.50 | 655.40 | 656.43 | 0.11 | 923.57 | 8,498 | 1.97 | 3,258 | 2.74 | 0.21 | 6 |
| 17 | 19-Jun | 670.45 | 679.00 | 645.60 | 654.70 | 660.47 | -2.11 | 922.58 | 10,058 | 2.33 | 4,470 | 3.77 | 0.30 | 8 |
| 18 | 18-Jun | 671.50 | 684.85 | 660.70 | 668.80 | 670.38 | -0.41 | 942.45 | 12,291 | 2.85 | 4,375 | 3.69 | 0.29 | 8 |
| 19 | 17-Jun | 681.00 | 694.00 | 668.00 | 671.55 | 679.40 | -1.80 | 946.32 | 19,673 | 4.56 | 7,474 | 6.30 | 0.51 | 14 |
| 20 | 16-Jun | 707.85 | 711.50 | 680.10 | 683.85 | 687.91 | -2.92 | 963.66 | 19,962 | 4.62 | 10,909 | 9.19 | 0.75 | 20 |
| 21 | 13-Jun | 708.90 | 714.95 | 689.55 | 704.45 | 704.56 | -1.28 | 992.68 | 14,218 | 3.29 | 6,869 | 5.79 | 0.48 | 13 |
| 22 | 12-Jun | 740.00 | 740.00 | 706.20 | 713.55 | 722.34 | -3.24 | 1,005.51 | 17,934 | 4.15 | 10,139 | 8.54 | 0.73 | 19 |
| 23 | 11-Jun | 750.20 | 762.75 | 730.00 | 737.45 | 747.44 | -1.40 | 1,039.19 | 28,480 | 6.60 | 10,585 | 8.92 | 0.79 | 19 |
| 24 | 10-Jun | 746.00 | 758.15 | 738.00 | 747.95 | 746.99 | 0.63 | 1,053.98 | 17,722 | 4.10 | 5,301 | 4.47 | 0.40 | 10 |
| 25 | 09-Jun | 745.00 | 758.65 | 739.00 | 743.30 | 747.10 | 0.18 | 1,047.43 | 15,388 | 3.56 | 6,597 | 5.56 | 0.49 | 12 |
| 26 | 06-Jun | 756.00 | 756.00 | 740.00 | 742.00 | 745.48 | -1.07 | 1,045.00 | 13,810 | 3.20 | 7,522 | 6.34 | 0.56 | 14 |
| 27 | 05-Jun | 747.00 | 786.00 | 742.25 | 750.05 | 760.76 | 0.29 | 1,056.94 | 42,029 | 9.73 | 15,321 | 12.91 | 1.17 | 28 |
| 28 | 04-Jun | 748.95 | 755.00 | 739.05 | 747.85 | 747.98 | 0.36 | 1,053.84 | 19,473 | 4.51 | 8,928 | 7.52 | 0.67 | 16 |
| 29 | 03-Jun | 745.90 | 754.00 | 742.00 | 745.20 | 744.91 | 0.44 | 1,050.11 | 11,475 | 2.66 | 6,754 | 5.69 | 0.50 | 12 |
| 30 | 02-Jun | 751.90 | 762.70 | 735.35 | 741.95 | 748.33 | -0.61 | 1,045.53 | 25,143 | 5.82 | 12,631 | 10.64 | 0.95 | 23 |
| 31 | 30-May | 748.35 | 754.95 | 740.00 | 746.50 | 745.40 | 0.50 | 1,051.94 | 16,486 | 3.82 | 10,250 | 8.64 | 0.76 | 19 |
| 32 | 29-May | 750.00 | 753.80 | 738.00 | 742.75 | 744.44 | -0.47 | 1,046.66 | 7,457 | 1.73 | 4,131 | 3.48 | 0.31 | 8 |
| 33 | 28-May | 724.60 | 758.65 | 723.75 | 746.25 | 743.76 | 3.24 | 1,051.59 | 29,580 | 6.85 | 11,643 | 9.81 | 0.87 | 21 |
| 34 | 27-May | 723.55 | 734.95 | 715.00 | 722.80 | 723.62 | -0.11 | 1,018.54 | 5,709 | 1.32 | 2,119 | 1.79 | 0.15 | 4 |
| 35 | 26-May | 715.90 | 735.00 | 714.00 | 723.60 | 726.06 | -0.06 | 1,019.67 | 7,827 | 1.81 | 3,805 | 3.21 | 0.28 | 7 |
| 36 | 23-May | 727.00 | 738.00 | 718.20 | 724.00 | 729.02 | -1.03 | 1,020.00 | 10,682 | 2.47 | 5,296 | 4.46 | 0.39 | 10 |
| 37 | 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 | 10 |
| 38 | 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 | 9 |
| 39 | 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 | 10 |
| 40 | 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 | 18 |
| 41 | 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 | 17 |
| 42 | 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 | 29 |
| 43 | 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 | 47 |
| 44 | 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 | 92 |
| 45 | 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 | 16 |
| 46 | 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 | 5 |
| 47 | 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 | 13 |
| 48 | 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 | 8 |
| 49 | 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 | 7 |
| 50 | 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 | 12 |
| 51 | 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 | 9 |
| 52 | 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 | 7 |
| 53 | 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 | 5 |
| 54 | 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 | 7 |
| 55 | 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 | 9 |
| 56 | 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 | 10 |
| 57 | 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 | 10 |
| 58 | 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 | 11 |
| 59 | 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 | 25 |
| 60 | 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 | 8 |
| 61 | 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 | 28 |
| 62 | 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 | 26 |
| 63 | 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 | 15 |
| 64 | 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 | 2 |
| 65 | 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 | 7 |
| 66 | 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 | 12 |
| 67 | 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 | 15 |
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