| 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: 417.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 14,091,630 | Low52 Date: 30-Jan-2026 | SHP: 61.02 / 0.15 / 0.01 / 38.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 686.3 / 440.05 | Month: 525.35 / 460.05 | Week: 468.0 / 427.6 | Day: 495.9 / 476.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 492.05 | 495.90 | 476.00 | 493.45 | 487.17 | 1.09 | 695.35 | 34,086 | 33.52 | 16,180 | 28.54 | 0.79 | 30 |
| 2 | 01-Apr | 494.00 | 503.20 | 486.00 | 488.15 | 495.42 | 1.14 | 687.88 | 71,085 | 69.90 | 27,939 | 49.28 | 1.38 | 51 |
| 3 | 30-Mar | 456.00 | 489.35 | 450.00 | 482.65 | 479.50 | 4.53 | 680.13 | 116,835 | 114.88 | 38,812 | 68.45 | 1.86 | 71 |
| 4 | 27-Mar | 448.00 | 479.70 | 440.00 | 461.75 | 467.35 | 2.53 | 650.68 | 100,256 | 98.58 | 32,343 | 57.04 | 1.51 | 59 |
| 5 | 25-Mar | 440.00 | 459.40 | 440.00 | 450.35 | 451.83 | 3.15 | 634.62 | 27,333 | 26.88 | 13,631 | 24.04 | 0.62 | 25 |
| 6 | 24-Mar | 448.00 | 448.00 | 430.50 | 436.60 | 438.19 | 0.03 | 615.24 | 18,759 | 18.45 | 8,844 | 15.60 | 0.39 | 16 |
| 7 | 23-Mar | 455.00 | 461.45 | 431.00 | 436.45 | 444.10 | -5.01 | 615.03 | 21,359 | 21.00 | 10,741 | 18.94 | 0.48 | 20 |
| 8 | 20-Mar | 440.95 | 468.90 | 436.25 | 459.45 | 456.36 | 5.75 | 647.44 | 47,740 | 46.94 | 22,249 | 39.24 | 1.02 | 41 |
| 9 | 19-Mar | 430.00 | 443.00 | 428.00 | 434.45 | 435.40 | 0.39 | 612.21 | 20,995 | 20.64 | 9,937 | 17.53 | 0.43 | 18 |
| 10 | 18-Mar | 425.50 | 438.00 | 421.00 | 432.75 | 432.71 | 2.23 | 609.82 | 13,304 | 13.08 | 8,176 | 14.42 | 0.35 | 15 |
| 11 | 17-Mar | 428.80 | 437.80 | 420.00 | 423.30 | 429.72 | -0.55 | 596.50 | 15,126 | 14.87 | 9,648 | 17.02 | 0.41 | 18 |
| 12 | 16-Mar | 426.40 | 432.55 | 424.00 | 425.65 | 427.52 | -1.14 | 599.81 | 7,569 | 7.44 | 4,470 | 7.88 | 0.19 | 8 |
| 13 | 13-Mar | 445.00 | 453.00 | 428.00 | 430.55 | 437.54 | -3.69 | 606.72 | 20,567 | 20.22 | 15,214 | 26.83 | 0.67 | 28 |
| 14 | 12-Mar | 452.50 | 461.75 | 443.00 | 447.05 | 451.95 | -1.16 | 629.97 | 18,824 | 18.51 | 11,481 | 20.25 | 0.52 | 21 |
| 15 | 11-Mar | 455.75 | 470.30 | 449.05 | 452.30 | 459.54 | -0.20 | 637.36 | 29,417 | 28.93 | 14,830 | 26.16 | 0.68 | 27 |
| 16 | 10-Mar | 453.80 | 460.75 | 446.75 | 453.20 | 453.53 | -0.10 | 638.63 | 22,204 | 21.83 | 11,483 | 20.25 | 0.52 | 21 |
| 17 | 09-Mar | 454.30 | 469.90 | 441.10 | 453.65 | 460.10 | -0.14 | 639.27 | 46,959 | 46.17 | 12,845 | 22.65 | 0.59 | 23 |
| 18 | 06-Mar | 468.00 | 476.00 | 451.00 | 454.30 | 461.78 | -2.68 | 640.18 | 14,373 | 14.13 | 9,593 | 16.92 | 0.44 | 18 |
| 19 | 05-Mar | 478.00 | 480.70 | 460.00 | 466.80 | 473.44 | -0.84 | 657.80 | 15,843 | 15.58 | 9,410 | 16.60 | 0.45 | 17 |
| 20 | 04-Mar | 448.90 | 483.80 | 442.10 | 470.75 | 471.08 | 4.86 | 663.36 | 75,495 | 74.23 | 32,168 | 56.73 | 1.52 | 59 |
| 21 | 02-Mar | 435.10 | 460.80 | 435.10 | 448.95 | 450.77 | -2.33 | 632.64 | 12,176 | 11.97 | 6,234 | 10.99 | 0.28 | 11 |
| 22 | 27-Feb | 440.55 | 468.00 | 440.05 | 459.65 | 460.82 | 3.42 | 647.72 | 35,493 | 34.90 | 16,185 | 28.54 | 0.75 | 30 |
| 23 | 26-Feb | 433.45 | 448.50 | 433.25 | 444.45 | 439.84 | 2.80 | 626.30 | 5,176 | 5.09 | 2,792 | 4.92 | 0.12 | 5 |
| 24 | 25-Feb | 429.50 | 435.85 | 429.50 | 432.35 | 433.50 | 0.68 | 609.25 | 1,191 | 1.17 | 783 | 1.38 | 0.03 | 1 |
| 25 | 24-Feb | 432.20 | 433.05 | 428.00 | 429.45 | 430.09 | -0.42 | 605.17 | 2,020 | 1.99 | 1,278 | 2.25 | 0.05 | 2 |
| 26 | 23-Feb | 428.80 | 435.25 | 427.60 | 431.25 | 430.75 | 0.76 | 607.70 | 3,232 | 3.18 | 2,448 | 4.32 | 0.11 | 4 |
| 27 | 20-Feb | 437.15 | 437.40 | 423.00 | 428.00 | 430.83 | -0.22 | 603.00 | 5,263 | 5.18 | 2,920 | 5.15 | 0.13 | 5 |
| 28 | 19-Feb | 437.70 | 438.95 | 427.00 | 428.95 | 432.67 | -1.68 | 604.46 | 4,619 | 4.54 | 3,776 | 6.66 | 0.16 | 7 |
| 29 | 18-Feb | 445.00 | 445.00 | 432.05 | 436.30 | 438.03 | 0.11 | 614.82 | 9,441 | 9.28 | 6,549 | 11.55 | 0.29 | 12 |
| 30 | 17-Feb | 441.15 | 449.60 | 432.00 | 435.80 | 441.06 | -1.01 | 614.11 | 9,259 | 9.10 | 5,070 | 8.94 | 0.22 | 9 |
| 31 | 16-Feb | 438.90 | 449.90 | 437.60 | 440.25 | 442.85 | 2.65 | 620.38 | 26,526 | 26.08 | 13,114 | 23.13 | 0.58 | 24 |
| 32 | 13-Feb | 446.05 | 448.75 | 425.20 | 428.90 | 437.52 | -3.72 | 604.39 | 9,413 | 9.26 | 6,492 | 11.45 | 0.28 | 12 |
| 33 | 12-Feb | 450.50 | 454.30 | 442.95 | 445.45 | 449.62 | -0.96 | 627.71 | 10,697 | 10.52 | 8,955 | 15.79 | 0.40 | 16 |
| 34 | 11-Feb | 469.00 | 471.60 | 446.30 | 449.75 | 456.01 | -3.34 | 633.77 | 14,029 | 13.79 | 8,236 | 14.53 | 0.38 | 15 |
| 35 | 10-Feb | 455.00 | 469.00 | 449.95 | 465.30 | 459.84 | 3.97 | 655.68 | 7,686 | 7.56 | 5,270 | 9.29 | 0.24 | 10 |
| 36 | 09-Feb | 450.00 | 455.60 | 444.15 | 447.55 | 449.29 | 0.07 | 630.67 | 9,518 | 9.36 | 6,039 | 10.65 | 0.27 | 11 |
| 37 | 06-Feb | 442.00 | 460.00 | 425.00 | 447.25 | 447.63 | 0.51 | 630.25 | 14,685 | 14.44 | 3,604 | 6.36 | 0.16 | 7 |
| 38 | 05-Feb | 455.20 | 461.90 | 436.90 | 445.00 | 450.89 | -2.24 | 627.00 | 7,481 | 7.36 | 4,141 | 7.30 | 0.19 | 8 |
| 39 | 04-Feb | 446.35 | 458.40 | 446.35 | 455.20 | 454.87 | 1.98 | 641.45 | 4,171 | 4.10 | 2,643 | 4.66 | 0.12 | 5 |
| 40 | 03-Feb | 431.00 | 451.80 | 429.00 | 446.35 | 441.37 | 4.88 | 628.98 | 7,276 | 7.15 | 5,425 | 9.57 | 0.24 | 10 |
| 41 | 02-Feb | 430.60 | 435.45 | 417.60 | 425.60 | 428.03 | -1.44 | 599.74 | 2,263 | 2.23 | 1,141 | 2.01 | 0.05 | 2 |
| 42 | 01-Feb | 437.55 | 450.00 | 422.00 | 431.80 | 435.63 | -0.60 | 608.48 | 2,552 | 2.51 | 1,087 | 1.92 | 0.05 | 2 |
| 43 | 30-Jan | 417.05 | 441.35 | 417.00 | 434.40 | 434.71 | 3.97 | 612.14 | 5,130 | 5.04 | 2,867 | 5.06 | 0.12 | 5 |
| 44 | 29-Jan | 433.25 | 433.25 | 417.00 | 417.80 | 421.93 | -2.71 | 588.75 | 3,030 | 2.98 | 2,085 | 3.68 | 0.09 | 4 |
| 45 | 28-Jan | 429.50 | 435.00 | 418.20 | 429.45 | 427.06 | 0.53 | 605.17 | 4,000 | 3.93 | 2,005 | 3.54 | 0.09 | 4 |
| 46 | 27-Jan | 431.90 | 436.55 | 422.25 | 427.20 | 429.49 | 0.04 | 601.99 | 4,120 | 4.05 | 2,463 | 4.34 | 0.11 | 5 |
| 47 | 23-Jan | 439.15 | 443.90 | 420.00 | 427.05 | 430.35 | -3.62 | 601.78 | 3,813 | 3.75 | 2,290 | 4.04 | 0.10 | 4 |
| 48 | 22-Jan | 440.00 | 445.00 | 434.40 | 443.10 | 440.62 | 4.94 | 624.40 | 5,216 | 5.13 | 2,989 | 5.27 | 0.13 | 5 |
| 49 | 21-Jan | 431.65 | 435.45 | 419.45 | 422.25 | 424.50 | -0.41 | 595.02 | 4,211 | 4.14 | 1,993 | 3.51 | 0.08 | 4 |
| 50 | 20-Jan | 444.00 | 448.80 | 421.05 | 424.00 | 431.43 | -4.09 | 597.00 | 3,510 | 3.45 | 2,284 | 4.03 | 0.10 | 4 |
| 51 | 19-Jan | 453.25 | 453.25 | 441.15 | 442.10 | 444.29 | -2.46 | 622.99 | 3,096 | 3.04 | 2,599 | 4.58 | 0.12 | 5 |
| 52 | 16-Jan | 474.40 | 474.40 | 450.00 | 453.25 | 454.52 | 0.49 | 638.70 | 4,095 | 4.03 | 2,587 | 4.56 | 0.12 | 5 |
| 53 | 14-Jan | 452.05 | 454.00 | 444.25 | 451.05 | 450.33 | 0.31 | 635.60 | 2,155 | 2.12 | 1,087 | 1.92 | 0.05 | 2 |
| 54 | 13-Jan | 457.95 | 467.50 | 446.25 | 449.65 | 453.02 | -1.33 | 633.63 | 3,919 | 3.85 | 2,704 | 4.77 | 0.12 | 5 |
| 55 | 12-Jan | 464.50 | 466.00 | 448.60 | 455.70 | 455.28 | -2.59 | 642.16 | 4,123 | 4.05 | 2,821 | 4.98 | 0.13 | 5 |
| 56 | 09-Jan | 493.00 | 493.00 | 464.60 | 467.80 | 470.15 | -0.20 | 659.21 | 4,641 | 4.56 | 2,262 | 3.99 | 0.11 | 4 |
| 57 | 08-Jan | 489.05 | 503.60 | 465.20 | 468.75 | 474.24 | -4.15 | 660.55 | 7,323 | 7.20 | 4,508 | 7.95 | 0.21 | 8 |
| 58 | 07-Jan | 490.75 | 492.40 | 486.95 | 489.05 | 489.71 | -0.35 | 689.15 | 2,180 | 2.14 | 1,530 | 2.70 | 0.07 | 3 |
| 59 | 06-Jan | 491.40 | 499.00 | 484.90 | 490.75 | 493.23 | -0.95 | 691.55 | 3,960 | 3.89 | 2,766 | 4.88 | 0.14 | 5 |
| 60 | 05-Jan | 497.00 | 505.60 | 495.00 | 495.45 | 498.76 | -1.80 | 698.17 | 2,553 | 2.51 | 1,503 | 2.65 | 0.07 | 3 |
| 61 | 02-Jan | 507.00 | 509.90 | 501.15 | 504.55 | 505.31 | 0.09 | 710.99 | 2,052 | 2.02 | 1,307 | 2.31 | 0.07 | 2 |
| 62 | 01-Jan | 503.00 | 504.50 | 501.25 | 504.10 | 503.54 | 0.26 | 710.36 | 1,545 | 1.52 | 1,358 | 2.40 | 0.07 | 2 |
| 63 | 31-Dec | 510.55 | 515.95 | 500.60 | 502.80 | 506.54 | -0.31 | 708.53 | 3,500 | 3.44 | 1,739 | 3.07 | 0.09 | 3 |
| 64 | 30-Dec | 505.55 | 506.95 | 501.60 | 504.35 | 503.68 | -0.23 | 710.71 | 1,016 | 1.00 | 566 | 1.00 | 0.03 | 1 |
| 65 | 29-Dec | 509.95 | 513.40 | 501.00 | 505.50 | 506.74 | -0.68 | 712.33 | 2,496 | 2.45 | 1,276 | 2.25 | 0.06 | 2 |
| 66 | 26-Dec | 512.00 | 514.40 | 508.50 | 508.95 | 510.12 | -0.52 | 717.19 | 1,420 | 1.40 | 1,107 | 1.95 | 0.06 | 2 |
| 67 | 24-Dec | 515.50 | 517.00 | 510.10 | 511.60 | 511.93 | -0.66 | 720.93 | 1,531 | 1.51 | 1,227 | 2.16 | 0.06 | 2 |
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