| 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: 559.0; Drift%: -1.15 |
| Basic Industry: Sugar | Total Equity: 14,091,630 | Low52 Date: 03-Mar-2025 | SHP: 61.02 / 0.16 / 0.01 / 38.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 686.3 / 440.05 | Month: 679.45 / 547.3 | Week: 527.5 / 497.2 | Day: 560.0 / 540.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 542.00 | 560.00 | 540.05 | 552.65 | 552.02 | 1.30 | 778.77 | 14,770 | 3.61 | 11,086 | 5.23 | 0.61 | 20 |
| 2 | 26-Aug | 557.00 | 560.95 | 542.75 | 545.55 | 546.45 | -2.95 | 768.77 | 18,552 | 4.54 | 15,158 | 7.15 | 0.83 | 28 |
| 3 | 25-Aug | 560.10 | 565.00 | 556.75 | 562.15 | 560.88 | 0.41 | 792.16 | 10,163 | 2.48 | 8,188 | 3.86 | 0.46 | 15 |
| 4 | 22-Aug | 556.00 | 565.00 | 552.90 | 559.85 | 558.55 | -0.20 | 788.92 | 5,969 | 1.46 | 3,566 | 1.68 | 0.20 | 7 |
| 5 | 21-Aug | 549.65 | 565.95 | 549.65 | 560.95 | 559.93 | 2.06 | 790.47 | 16,789 | 4.10 | 9,219 | 4.35 | 0.52 | 17 |
| 6 | 20-Aug | 533.05 | 551.00 | 524.25 | 549.65 | 541.82 | 3.04 | 774.55 | 20,180 | 4.93 | 10,201 | 4.81 | 0.55 | 19 |
| 7 | 19-Aug | 520.50 | 535.00 | 517.00 | 533.45 | 528.13 | 2.36 | 751.72 | 8,111 | 1.98 | 5,422 | 2.56 | 0.29 | 10 |
| 8 | 18-Aug | 506.00 | 523.55 | 500.55 | 521.15 | 512.03 | 3.50 | 734.39 | 13,501 | 3.30 | 6,765 | 3.19 | 0.35 | 12 |
| 9 | 14-Aug | 522.00 | 522.00 | 503.00 | 503.55 | 506.90 | -3.43 | 709.58 | 8,626 | 2.11 | 4,599 | 2.17 | 0.23 | 8 |
| 10 | 13-Aug | 504.40 | 525.00 | 500.20 | 521.45 | 511.79 | 3.92 | 734.81 | 22,103 | 5.40 | 9,037 | 4.26 | 0.46 | 17 |
| 11 | 12-Aug | 518.00 | 522.65 | 497.20 | 501.80 | 508.35 | -2.61 | 707.12 | 9,831 | 2.40 | 5,594 | 2.64 | 0.28 | 10 |
| 12 | 11-Aug | 527.50 | 527.50 | 511.65 | 515.25 | 516.90 | -1.81 | 726.07 | 8,002 | 1.96 | 4,661 | 2.20 | 0.24 | 9 |
| 13 | 08-Aug | 510.20 | 535.25 | 508.35 | 524.75 | 522.99 | 2.85 | 739.46 | 22,987 | 5.62 | 7,541 | 3.56 | 0.39 | 14 |
| 14 | 07-Aug | 500.00 | 513.50 | 487.05 | 510.20 | 501.32 | 1.96 | 718.95 | 12,185 | 2.98 | 4,421 | 2.09 | 0.22 | 8 |
| 15 | 06-Aug | 504.80 | 511.65 | 484.30 | 500.40 | 495.96 | -2.85 | 705.15 | 44,829 | 10.96 | 28,659 | 13.52 | 1.42 | 52 |
| 16 | 05-Aug | 532.40 | 542.75 | 511.00 | 515.10 | 522.98 | -3.25 | 725.86 | 29,914 | 7.31 | 14,643 | 6.91 | 0.77 | 27 |
| 17 | 04-Aug | 546.75 | 546.75 | 528.25 | 532.40 | 536.91 | -2.62 | 750.24 | 11,569 | 2.83 | 7,052 | 3.33 | 0.38 | 13 |
| 18 | 01-Aug | 551.00 | 559.00 | 543.50 | 546.75 | 550.71 | -0.67 | 770.46 | 4,089 | 1.00 | 2,189 | 1.03 | 0.12 | 4 |
| 19 | 31-Jul | 550.00 | 562.00 | 547.30 | 550.45 | 554.09 | -1.48 | 775.67 | 19,310 | 4.72 | 6,461 | 3.05 | 0.36 | 12 |
| 20 | 30-Jul | 563.80 | 571.80 | 557.00 | 558.70 | 562.11 | -0.90 | 787.30 | 10,814 | 2.64 | 6,606 | 3.12 | 0.37 | 12 |
| 21 | 29-Jul | 556.20 | 572.00 | 548.10 | 563.80 | 561.62 | 1.88 | 794.49 | 26,790 | 6.55 | 13,587 | 6.41 | 0.76 | 25 |
| 22 | 28-Jul | 559.00 | 576.00 | 551.00 | 553.40 | 563.98 | -1.71 | 779.83 | 15,466 | 3.78 | 7,650 | 3.61 | 0.43 | 14 |
| 23 | 25-Jul | 588.00 | 588.60 | 561.10 | 563.05 | 573.06 | -4.20 | 793.43 | 16,877 | 4.13 | 11,801 | 5.57 | 0.68 | 22 |
| 24 | 24-Jul | 591.30 | 600.45 | 585.45 | 587.75 | 591.64 | -1.20 | 828.24 | 18,259 | 4.46 | 12,106 | 5.71 | 0.72 | 22 |
| 25 | 23-Jul | 612.95 | 614.25 | 590.00 | 594.90 | 599.40 | -2.81 | 838.31 | 21,774 | 5.32 | 13,015 | 6.14 | 0.78 | 24 |
| 26 | 22-Jul | 621.00 | 627.75 | 610.00 | 612.10 | 617.31 | -1.62 | 862.55 | 7,663 | 1.87 | 4,754 | 2.24 | 0.29 | 9 |
| 27 | 21-Jul | 637.75 | 637.75 | 620.10 | 622.20 | 626.90 | -2.44 | 876.78 | 19,174 | 4.69 | 8,849 | 4.17 | 0.55 | 16 |
| 28 | 18-Jul | 654.95 | 656.05 | 635.10 | 637.75 | 642.11 | -4.08 | 898.69 | 21,093 | 5.16 | 11,404 | 5.38 | 0.73 | 21 |
| 29 | 17-Jul | 667.40 | 677.00 | 663.00 | 664.90 | 666.93 | 0.62 | 936.95 | 26,927 | 6.58 | 17,485 | 8.25 | 1.17 | 32 |
| 30 | 16-Jul | 664.00 | 667.45 | 657.00 | 660.80 | 660.70 | 0.06 | 931.17 | 18,255 | 4.46 | 12,477 | 5.89 | 0.82 | 23 |
| 31 | 15-Jul | 661.30 | 664.55 | 658.30 | 660.40 | 661.00 | 0.56 | 930.61 | 9,070 | 2.22 | 6,423 | 3.03 | 0.00 | 12 |
| 32 | 14-Jul | 655.50 | 658.80 | 645.00 | 656.70 | 651.82 | 0.71 | 925.40 | 6,637 | 1.62 | 3,078 | 1.45 | 0.20 | 6 |
| 33 | 11-Jul | 643.80 | 663.05 | 643.45 | 652.05 | 653.04 | 0.35 | 918.84 | 10,014 | 2.45 | 4,428 | 2.09 | 0.29 | 8 |
| 34 | 10-Jul | 651.65 | 659.00 | 645.00 | 649.75 | 650.56 | -0.23 | 915.60 | 7,554 | 1.85 | 2,649 | 1.25 | 0.17 | 5 |
| 35 | 09-Jul | 654.85 | 658.90 | 645.00 | 651.25 | 650.25 | -0.05 | 917.72 | 10,398 | 2.54 | 6,398 | 3.02 | 0.42 | 12 |
| 36 | 08-Jul | 653.50 | 659.00 | 647.30 | 651.60 | 651.83 | 0.23 | 918.21 | 10,549 | 2.58 | 6,235 | 2.94 | 0.41 | 11 |
| 37 | 07-Jul | 657.00 | 676.00 | 647.00 | 650.10 | 662.39 | 0.66 | 916.10 | 42,231 | 10.33 | 21,540 | 10.16 | 1.43 | 39 |
| 38 | 04-Jul | 634.10 | 648.95 | 632.40 | 645.85 | 641.00 | 2.07 | 910.11 | 10,635 | 2.60 | 5,334 | 2.52 | 0.00 | 10 |
| 39 | 03-Jul | 646.60 | 649.45 | 629.95 | 632.75 | 637.52 | -1.62 | 891.65 | 16,203 | 3.96 | 11,711 | 5.52 | 0.75 | 21 |
| 40 | 02-Jul | 661.00 | 666.00 | 639.00 | 643.20 | 646.68 | -2.82 | 906.37 | 30,941 | 7.57 | 20,905 | 9.86 | 1.35 | 38 |
| 41 | 01-Jul | 677.55 | 679.45 | 660.50 | 661.85 | 667.47 | -1.96 | 932.65 | 6,835 | 1.67 | 4,530 | 2.14 | 0.30 | 8 |
| 42 | 30-Jun | 668.30 | 680.00 | 668.10 | 675.05 | 673.74 | 0.10 | 951.26 | 5,998 | 1.47 | 2,517 | 1.19 | 0.17 | 5 |
| 43 | 27-Jun | 667.00 | 686.00 | 664.15 | 674.40 | 675.90 | 1.44 | 950.34 | 13,510 | 3.30 | 6,555 | 3.09 | 0.44 | 12 |
| 44 | 26-Jun | 669.00 | 679.00 | 659.00 | 664.85 | 665.97 | -0.41 | 936.88 | 7,783 | 1.90 | 3,484 | 1.64 | 0.23 | 6 |
| 45 | 25-Jun | 655.70 | 675.00 | 652.95 | 667.60 | 664.40 | 2.32 | 940.76 | 11,298 | 2.76 | 6,291 | 2.97 | 0.42 | 12 |
| 46 | 24-Jun | 651.20 | 665.00 | 647.85 | 652.45 | 657.24 | 0.42 | 919.41 | 9,564 | 2.34 | 4,000 | 1.89 | 0.26 | 7 |
| 47 | 23-Jun | 656.00 | 656.00 | 640.35 | 649.70 | 648.89 | -0.87 | 915.53 | 8,216 | 2.01 | 3,992 | 1.88 | 0.26 | 7 |
| 48 | 20-Jun | 656.95 | 666.05 | 645.50 | 655.40 | 656.43 | 0.11 | 923.57 | 8,498 | 2.08 | 3,258 | 1.54 | 0.21 | 6 |
| 49 | 19-Jun | 670.45 | 679.00 | 645.60 | 654.70 | 660.47 | -2.11 | 922.58 | 10,058 | 2.46 | 4,470 | 2.11 | 0.30 | 8 |
| 50 | 18-Jun | 671.50 | 684.85 | 660.70 | 668.80 | 670.38 | -0.41 | 942.45 | 12,291 | 3.01 | 4,375 | 2.06 | 0.29 | 8 |
| 51 | 17-Jun | 681.00 | 694.00 | 668.00 | 671.55 | 679.40 | -1.80 | 946.32 | 19,673 | 4.81 | 7,474 | 3.53 | 0.51 | 14 |
| 52 | 16-Jun | 707.85 | 711.50 | 680.10 | 683.85 | 687.91 | -2.92 | 963.66 | 19,962 | 4.88 | 10,909 | 5.15 | 0.75 | 20 |
| 53 | 13-Jun | 708.90 | 714.95 | 689.55 | 704.45 | 704.56 | -1.28 | 992.68 | 14,218 | 3.48 | 6,869 | 3.24 | 0.48 | 13 |
| 54 | 12-Jun | 740.00 | 740.00 | 706.20 | 713.55 | 722.34 | -3.24 | 1,005.51 | 17,934 | 4.38 | 10,139 | 4.78 | 0.73 | 19 |
| 55 | 11-Jun | 750.20 | 762.75 | 730.00 | 737.45 | 747.44 | -1.40 | 1,039.19 | 28,480 | 6.96 | 10,585 | 4.99 | 0.79 | 19 |
| 56 | 10-Jun | 746.00 | 758.15 | 738.00 | 747.95 | 746.99 | 0.63 | 1,053.98 | 17,722 | 4.33 | 5,301 | 2.50 | 0.40 | 10 |
| 57 | 09-Jun | 745.00 | 758.65 | 739.00 | 743.30 | 747.10 | 0.18 | 1,047.43 | 15,388 | 3.76 | 6,597 | 3.11 | 0.49 | 12 |
| 58 | 06-Jun | 756.00 | 756.00 | 740.00 | 742.00 | 745.48 | -1.07 | 1,045.00 | 13,810 | 3.38 | 7,522 | 3.55 | 0.56 | 14 |
| 59 | 05-Jun | 747.00 | 786.00 | 742.25 | 750.05 | 760.76 | 0.29 | 1,056.94 | 42,029 | 10.28 | 15,321 | 7.23 | 1.17 | 28 |
| 60 | 04-Jun | 748.95 | 755.00 | 739.05 | 747.85 | 747.98 | 0.36 | 1,053.84 | 19,473 | 4.76 | 8,928 | 4.21 | 0.67 | 16 |
| 61 | 03-Jun | 745.90 | 754.00 | 742.00 | 745.20 | 744.91 | 0.44 | 1,050.11 | 11,475 | 2.81 | 6,754 | 3.19 | 0.50 | 12 |
| 62 | 02-Jun | 751.90 | 762.70 | 735.35 | 741.95 | 748.33 | -0.61 | 1,045.53 | 25,143 | 6.15 | 12,631 | 5.96 | 0.95 | 23 |
| 63 | 30-May | 748.35 | 754.95 | 740.00 | 746.50 | 745.40 | 0.50 | 1,051.94 | 16,486 | 4.03 | 10,250 | 4.83 | 0.76 | 19 |
| 64 | 29-May | 750.00 | 753.80 | 738.00 | 742.75 | 744.44 | -0.47 | 1,046.66 | 7,457 | 1.82 | 4,131 | 1.95 | 0.31 | 8 |
| 65 | 28-May | 724.60 | 758.65 | 723.75 | 746.25 | 743.76 | 3.24 | 1,051.59 | 29,580 | 7.23 | 11,643 | 5.49 | 0.87 | 21 |
| 66 | 27-May | 723.55 | 734.95 | 715.00 | 722.80 | 723.62 | -0.11 | 1,018.54 | 5,709 | 1.40 | 2,119 | 1.00 | 0.15 | 4 |
| 67 | 26-May | 715.90 | 735.00 | 714.00 | 723.60 | 726.06 | -0.06 | 1,019.67 | 7,827 | 1.91 | 3,805 | 1.79 | 0.28 | 7 |
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