| 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 | Low52 Price: 440.05 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 14,091,630 | Low52 Date: 03-Mar-2025 | SHP: 61.02 / 0.25 / 0.01 / 38.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 686.3 / 440.05 | Month: 686.3 / 440.05 | Week: 668.6 / 590.0 | Day: 676.0 / 650.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 659.40 | 665.00 | 636.00 | 651.45 | 648.44 | -0.72 | 918.00 | 16,703 | 2.59 | 8,301 | 3.02 | 0.54 | 0.15 |
| 2 | 03-Apr | 660.00 | 676.00 | 650.30 | 656.20 | 662.55 | -1.35 | 924.69 | 17,994 | 2.79 | 9,012 | 3.27 | 0.60 | 0.17 |
| 3 | 02-Apr | 645.15 | 698.80 | 640.20 | 665.20 | 674.69 | 2.34 | 937.38 | 49,496 | 7.68 | 11,295 | 4.10 | 0.76 | 0.21 |
| 4 | 01-Apr | 589.10 | 693.00 | 589.10 | 650.00 | 656.08 | 9.34 | 915.00 | 69,367 | 10.76 | 12,971 | 4.71 | 0.85 | 0.24 |
| 5 | 28-Mar | 612.40 | 635.45 | 590.00 | 594.50 | 609.32 | -2.40 | 837.75 | 22,336 | 3.46 | 10,642 | 3.87 | 0.65 | 0.20 |
| 6 | 27-Mar | 616.85 | 625.15 | 602.40 | 609.15 | 612.92 | -0.73 | 858.39 | 11,538 | 1.79 | 7,635 | 2.77 | 0.47 | 0.14 |
| 7 | 26-Mar | 632.10 | 650.95 | 607.85 | 613.65 | 626.74 | -2.41 | 864.73 | 16,292 | 2.53 | 8,365 | 3.04 | 0.52 | 0.15 |
| 8 | 25-Mar | 645.40 | 653.35 | 626.00 | 628.80 | 634.95 | -2.57 | 886.08 | 12,996 | 2.02 | 6,417 | 2.33 | 0.41 | 0.12 |
| 9 | 24-Mar | 649.90 | 668.60 | 641.00 | 645.40 | 650.98 | -1.74 | 909.47 | 27,899 | 4.33 | 12,357 | 4.49 | 0.80 | 0.23 |
| 10 | 21-Mar | 574.80 | 686.30 | 574.80 | 656.85 | 651.57 | 14.84 | 925.61 | 126,789 | 19.67 | 35,524 | 12.90 | 2.31 | 0.65 |
| 11 | 20-Mar | 587.00 | 600.95 | 565.85 | 571.95 | 582.23 | -1.98 | 805.97 | 9,410 | 1.46 | 4,667 | 1.70 | 0.27 | 0.09 |
| 12 | 19-Mar | 560.00 | 596.15 | 560.00 | 583.50 | 583.31 | 5.33 | 822.25 | 37,784 | 5.86 | 17,400 | 6.32 | 1.01 | 0.32 |
| 13 | 18-Mar | 512.10 | 590.95 | 511.90 | 553.95 | 561.21 | 8.17 | 780.61 | 47,310 | 7.34 | 10,654 | 3.87 | 0.60 | 0.20 |
| 14 | 17-Mar | 524.10 | 525.75 | 510.00 | 512.10 | 518.98 | -2.09 | 721.63 | 8,761 | 1.36 | 6,956 | 2.53 | 0.36 | 0.13 |
| 15 | 13-Mar | 524.00 | 531.95 | 514.05 | 523.05 | 524.81 | 0.73 | 737.06 | 6,687 | 1.04 | 2,951 | 1.07 | 0.15 | 0.05 |
| 16 | 12-Mar | 504.90 | 524.00 | 504.90 | 519.25 | 513.57 | 3.37 | 731.71 | 6,446 | 1.00 | 2,752 | 1.00 | 0.14 | 0.05 |
| 17 | 11-Mar | 506.50 | 510.00 | 489.40 | 502.30 | 500.38 | -1.73 | 707.82 | 9,219 | 1.43 | 4,753 | 1.73 | 0.24 | 0.09 |
| 18 | 10-Mar | 541.40 | 579.00 | 505.65 | 511.15 | 526.26 | -5.10 | 720.29 | 7,340 | 1.14 | 3,515 | 1.28 | 0.18 | 0.06 |
| 19 | 07-Mar | 518.20 | 543.75 | 518.20 | 538.60 | 532.27 | 3.94 | 758.98 | 12,660 | 1.96 | 7,108 | 2.58 | 0.38 | 0.13 |
| 20 | 06-Mar | 511.10 | 525.05 | 510.00 | 518.20 | 518.83 | 1.92 | 730.23 | 7,918 | 1.23 | 2,782 | 1.01 | 0.14 | 0.05 |
| 21 | 05-Mar | 478.20 | 526.10 | 478.20 | 508.45 | 508.03 | 6.90 | 716.49 | 18,181 | 2.82 | 7,375 | 2.68 | 0.37 | 0.14 |
| 22 | 04-Mar | 459.70 | 486.95 | 453.90 | 475.65 | 475.97 | 2.53 | 670.27 | 8,702 | 1.35 | 3,464 | 1.26 | 0.16 | 0.06 |
| 23 | 03-Mar | 455.50 | 466.00 | 440.05 | 463.90 | 452.17 | 0.92 | 653.71 | 9,689 | 1.50 | 5,281 | 1.92 | 0.24 | 0.10 |
| 24 | 28-Feb | 485.90 | 492.90 | 455.05 | 459.65 | 464.89 | -6.27 | 647.72 | 17,138 | 2.66 | 10,554 | 3.83 | 0.49 | 0.19 |
| 25 | 27-Feb | 513.60 | 513.60 | 486.00 | 490.40 | 495.38 | -4.01 | 691.05 | 7,372 | 1.14 | 5,524 | 2.01 | 0.27 | 0.10 |
| 26 | 25-Feb | 515.65 | 521.55 | 510.00 | 510.90 | 513.01 | -0.86 | 719.94 | 6,435 | 1.00 | 4,239 | 1.54 | 0.22 | 0.08 |
| 27 | 24-Feb | 535.95 | 535.95 | 510.00 | 515.35 | 520.13 | -3.38 | 726.21 | 15,139 | 2.35 | 9,716 | 3.53 | 0.51 | 0.18 |
| 28 | 21-Feb | 534.95 | 555.75 | 530.05 | 533.40 | 538.03 | 0.08 | 751.65 | 10,674 | 1.66 | 7,839 | 2.85 | 0.42 | 0.14 |
| 29 | 20-Feb | 527.00 | 544.00 | 514.60 | 533.00 | 530.73 | 1.43 | 751.00 | 8,073 | 1.25 | 5,198 | 1.89 | 0.28 | 0.10 |
| 30 | 19-Feb | 510.10 | 536.00 | 505.10 | 525.50 | 521.10 | 2.11 | 740.52 | 12,737 | 1.98 | 5,732 | 2.08 | 0.30 | 0.11 |
| 31 | 18-Feb | 493.30 | 520.00 | 493.30 | 514.65 | 504.48 | 3.35 | 725.23 | 16,929 | 2.63 | 8,495 | 3.09 | 0.43 | 0.16 |
| 32 | 17-Feb | 490.00 | 520.10 | 478.60 | 497.95 | 499.28 | 1.32 | 701.69 | 18,377 | 2.85 | 10,687 | 3.88 | 0.53 | 0.20 |
| 33 | 14-Feb | 499.50 | 511.75 | 486.00 | 491.45 | 493.11 | -1.09 | 692.53 | 13,984 | 2.17 | 9,299 | 3.38 | 0.46 | 0.17 |
| 34 | 13-Feb | 505.10 | 516.90 | 495.00 | 496.85 | 503.44 | -1.12 | 700.14 | 15,369 | 2.38 | 8,602 | 3.12 | 0.43 | 0.16 |
| 35 | 12-Feb | 526.30 | 526.30 | 491.20 | 502.50 | 503.28 | -4.02 | 708.10 | 22,772 | 3.53 | 13,498 | 4.90 | 0.68 | 0.25 |
| 36 | 11-Feb | 554.00 | 554.00 | 504.00 | 523.55 | 525.64 | -4.99 | 737.77 | 23,938 | 3.71 | 18,683 | 6.79 | 0.98 | 0.34 |
| 37 | 10-Feb | 575.00 | 575.00 | 550.00 | 551.05 | 553.49 | -2.70 | 776.52 | 7,444 | 1.15 | 5,766 | 2.09 | 0.32 | 0.11 |
| 38 | 07-Feb | 589.00 | 589.00 | 563.30 | 566.35 | 573.82 | -3.38 | 798.08 | 7,812 | 1.21 | 5,176 | 1.88 | 0.30 | 0.09 |
| 39 | 06-Feb | 594.60 | 605.00 | 582.20 | 586.15 | 593.70 | -0.90 | 825.98 | 4,964 | 0.77 | 2,778 | 1.01 | 0.16 | 0.05 |
| 40 | 05-Feb | 591.05 | 609.65 | 585.25 | 591.50 | 597.44 | 0.50 | 833.52 | 11,415 | 1.77 | 7,092 | 2.58 | 0.42 | 0.13 |
| 41 | 04-Feb | 575.00 | 593.95 | 575.00 | 588.55 | 588.07 | 1.85 | 829.36 | 4,019 | 0.62 | 3,080 | 1.12 | 0.18 | 0.06 |
| 42 | 03-Feb | 585.05 | 587.95 | 575.05 | 577.85 | 579.48 | -1.45 | 814.28 | 2,123 | 0.33 | 873 | 0.32 | 0.05 | 0.02 |
| 43 | 01-Feb | 599.85 | 606.70 | 582.10 | 586.35 | 595.86 | -0.58 | 826.26 | 3,800 | 0.59 | 2,217 | 0.81 | 0.13 | 0.04 |
| 44 | 31-Jan | 577.00 | 599.00 | 577.00 | 589.75 | 588.64 | 1.86 | 831.05 | 8,192 | 1.27 | 5,336 | 1.94 | 0.31 | 0.10 |
| 45 | 30-Jan | 583.20 | 595.70 | 576.20 | 579.00 | 582.43 | -1.63 | 815.00 | 7,163 | 1.11 | 4,483 | 1.63 | 0.26 | 0.08 |
| 46 | 29-Jan | 556.90 | 597.85 | 556.90 | 588.60 | 585.38 | 6.23 | 829.43 | 17,141 | 2.66 | 10,631 | 3.86 | 0.62 | 0.19 |
| 47 | 28-Jan | 562.25 | 575.95 | 550.05 | 554.10 | 560.46 | -1.83 | 780.82 | 10,178 | 1.58 | 6,387 | 2.32 | 0.36 | 0.12 |
| 48 | 27-Jan | 600.30 | 662.00 | 556.70 | 564.45 | 570.96 | -5.48 | 795.40 | 13,249 | 2.06 | 6,088 | 2.21 | 0.35 | 0.11 |
| 49 | 24-Jan | 613.20 | 614.25 | 596.00 | 597.15 | 605.95 | -2.10 | 841.48 | 2,549 | 0.40 | 1,146 | 0.42 | 0.07 | 0.02 |
| 50 | 23-Jan | 609.00 | 617.50 | 601.05 | 609.95 | 612.69 | 0.67 | 859.52 | 6,239 | 0.97 | 4,682 | 1.70 | 0.29 | 0.09 |
| 51 | 22-Jan | 619.25 | 619.25 | 601.10 | 605.85 | 606.57 | -2.39 | 853.74 | 6,547 | 1.02 | 4,628 | 1.68 | 0.28 | 0.08 |
| 52 | 21-Jan | 625.00 | 639.90 | 615.50 | 620.30 | 627.00 | -0.23 | 874.10 | 20,359 | 3.16 | 10,675 | 3.88 | 0.00 | 0.20 |
| 53 | 20-Jan | 599.40 | 632.15 | 591.00 | 621.75 | 612.60 | 7.18 | 876.15 | 26,679 | 4.14 | 9,085 | 3.30 | 0.56 | 0.17 |
| 54 | 17-Jan | 587.00 | 593.80 | 572.95 | 577.10 | 580.52 | -2.36 | 813.23 | 6,196 | 0.96 | 3,736 | 1.36 | 0.22 | 0.07 |
| 55 | 16-Jan | 573.00 | 615.00 | 573.00 | 590.70 | 599.40 | 4.76 | 832.39 | 30,826 | 4.78 | 10,297 | 3.74 | 0.62 | 0.19 |
| 56 | 15-Jan | 576.55 | 585.00 | 557.10 | 562.60 | 567.65 | -2.21 | 792.80 | 8,413 | 1.30 | 6,042 | 2.19 | 0.34 | 0.11 |
| 57 | 14-Jan | 550.75 | 582.90 | 550.60 | 575.05 | 568.07 | 4.71 | 810.34 | 9,321 | 1.45 | 4,738 | 1.72 | 0.27 | 0.09 |
| 58 | 13-Jan | 587.35 | 588.40 | 541.00 | 547.95 | 563.33 | -7.20 | 772.15 | 14,016 | 2.17 | 9,578 | 3.48 | 0.54 | 0.18 |
| 59 | 10-Jan | 597.80 | 600.80 | 582.20 | 587.40 | 590.54 | -1.75 | 827.74 | 8,743 | 1.36 | 4,276 | 1.55 | 0.25 | 0.08 |
| 60 | 09-Jan | 611.40 | 617.90 | 594.00 | 597.70 | 604.84 | -1.76 | 842.26 | 9,384 | 1.46 | 4,466 | 1.62 | 0.27 | 0.08 |
| 61 | 08-Jan | 624.90 | 626.05 | 600.00 | 608.20 | 610.45 | -2.75 | 857.05 | 9,388 | 1.46 | 4,128 | 1.50 | 0.25 | 0.08 |
| 62 | 07-Jan | 614.50 | 630.75 | 610.05 | 624.90 | 618.99 | 2.18 | 880.59 | 4,856 | 0.75 | 2,258 | 0.82 | 0.14 | 0.04 |
| 63 | 06-Jan | 650.30 | 658.35 | 608.80 | 611.25 | 621.65 | -5.83 | 861.35 | 8,916 | 1.38 | 5,786 | 2.10 | 0.36 | 0.11 |
| 64 | 03-Jan | 642.25 | 654.50 | 642.20 | 646.90 | 649.19 | 1.23 | 911.59 | 6,526 | 1.01 | 3,959 | 1.44 | 0.26 | 0.07 |
| 65 | 02-Jan | 647.55 | 659.00 | 633.95 | 638.95 | 642.93 | -0.82 | 900.38 | 6,649 | 1.03 | 3,948 | 1.43 | 0.25 | 0.07 |
| 66 | 01-Jan | 640.50 | 654.35 | 636.40 | 644.20 | 645.32 | 1.10 | 907.78 | 5,219 | 0.81 | 2,955 | 1.07 | 0.19 | 0.05 |
| 67 | 31-Dec | 631.80 | 644.00 | 630.00 | 637.10 | 637.91 | 0.95 | 897.78 | 5,391 | 0.84 | 2,706 | 0.98 | 0.17 | 0.05 |
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