| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 329.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 26-Aug-2025 | Bumper: 247.5; Drift%: 26.24 |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 32.05 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 15,490,000 | Low52 Date: 19-Feb-2025 | SHP: 64.56 / 0.06 / 0.0 / 40.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 55.9 / 32.05 | Month: 242.65 / 157.4 | Week: 287.15 / 270.65 | Day: 335.55 / 335.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 1.99 | 519.77 | 98,400 | 20.50 | 98,400 | 20.50 | 3.30 | 158 |
| 2 | 26-Aug | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 2.00 | 509.00 | 14,400 | 3.00 | 14,400 | 3.00 | 0.00 | 23 |
| 3 | 25-Aug | 322.55 | 322.55 | 322.55 | 322.55 | 322.55 | 1.99 | 499.63 | 20,400 | 4.25 | 20,400 | 4.25 | 0.66 | 37 |
| 4 | 22-Aug | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 2.00 | 489.87 | 16,800 | 3.50 | 16,800 | 3.50 | 0.53 | 31 |
| 5 | 21-Aug | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 1.99 | 480.27 | 26,400 | 5.50 | 26,400 | 5.50 | 0.82 | 48 |
| 6 | 20-Aug | 304.65 | 304.65 | 304.00 | 304.00 | 304.60 | 1.77 | 470.00 | 15,600 | 3.25 | 15,600 | 3.25 | 0.48 | 29 |
| 7 | 19-Aug | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 2.00 | 462.69 | 16,800 | 3.50 | 16,800 | 3.50 | 0.50 | 31 |
| 8 | 18-Aug | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | 1.99 | 453.62 | 280,800 | 58.49 | 266,400 | 55.49 | 7.80 | 488 |
| 9 | 14-Aug | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 1.99 | 444.80 | 25,200 | 5.25 | 25,200 | 5.25 | 0.72 | 46 |
| 10 | 13-Aug | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 1.99 | 436.12 | 40,800 | 8.50 | 40,800 | 8.50 | 1.15 | 75 |
| 11 | 12-Aug | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | 2.00 | 427.60 | 19,200 | 4.00 | 19,200 | 4.00 | 0.53 | 35 |
| 12 | 11-Aug | 270.65 | 270.65 | 270.65 | 270.65 | 270.65 | 2.00 | 419.24 | 19,200 | 4.00 | 19,200 | 4.00 | 0.52 | 35 |
| 13 | 08-Aug | 258.00 | 265.35 | 255.25 | 265.35 | 261.67 | 2.00 | 411.03 | 159,600 | 33.24 | 135,600 | 28.24 | 3.55 | 248 |
| 14 | 07-Aug | 260.15 | 260.15 | 259.90 | 260.15 | 260.07 | 2.00 | 402.97 | 397,200 | 82.73 | 336,000 | 69.99 | 8.74 | 615 |
| 15 | 06-Aug | 250.05 | 255.05 | 249.95 | 255.05 | 251.65 | 2.00 | 395.07 | 724,800 | 150.97 | 672,000 | 139.97 | 16.91 | 1,230 |
| 16 | 05-Aug | 250.20 | 254.90 | 250.05 | 250.05 | 250.69 | -0.95 | 387.33 | 1,224,000 | 254.95 | 1,216,800 | 253.45 | 30.50 | 2,228 |
| 17 | 04-Aug | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 2.00 | 391.05 | 51,600 | 10.75 | 51,600 | 10.75 | 1.30 | 94 |
| 18 | 01-Aug | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 2.00 | 383.38 | 33,600 | 7.00 | 33,600 | 7.00 | 0.83 | 62 |
| 19 | 31-Jul | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | 2.00 | 375.86 | 26,400 | 5.50 | 26,400 | 5.50 | 0.64 | 48 |
| 20 | 30-Jul | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 1.99 | 368.51 | 20,400 | 4.25 | 20,400 | 4.25 | 0.49 | 37 |
| 21 | 29-Jul | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | 1.99 | 361.30 | 24,000 | 5.00 | 24,000 | 5.00 | 0.56 | 44 |
| 22 | 28-Jul | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 1.98 | 354.26 | 20,400 | 4.25 | 20,400 | 4.25 | 0.47 | 37 |
| 23 | 25-Jul | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 1.98 | 347.36 | 32,400 | 6.75 | 32,400 | 6.75 | 0.73 | 59 |
| 24 | 24-Jul | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 1.99 | 340.63 | 22,800 | 4.75 | 22,800 | 4.75 | 0.50 | 42 |
| 25 | 23-Jul | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 1.99 | 333.96 | 57,600 | 12.00 | 57,600 | 12.00 | 1.24 | 105 |
| 26 | 22-Jul | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 1.98 | 327.46 | 31,200 | 6.50 | 31,200 | 6.50 | 0.66 | 57 |
| 27 | 21-Jul | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 1.99 | 321.11 | 73,200 | 15.25 | 73,200 | 15.25 | 1.52 | 134 |
| 28 | 18-Jul | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 1.98 | 314.83 | 20,400 | 4.25 | 20,400 | 4.25 | 0.41 | 37 |
| 29 | 17-Jul | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 2.00 | 308.72 | 14,400 | 3.00 | 14,400 | 3.00 | 0.29 | 26 |
| 30 | 16-Jul | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 1.98 | 302.67 | 13,200 | 2.75 | 13,200 | 2.75 | 0.26 | 24 |
| 31 | 15-Jul | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 2.00 | 296.79 | 25,200 | 5.25 | 25,200 | 5.25 | 0.48 | 46 |
| 32 | 14-Jul | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 1.98 | 290.98 | 12,000 | 2.50 | 12,000 | 2.50 | 0.23 | 22 |
| 33 | 11-Jul | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 1.99 | 285.33 | 30,000 | 6.25 | 30,000 | 6.25 | 0.55 | 55 |
| 34 | 10-Jul | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 1.98 | 279.75 | 14,400 | 3.00 | 14,400 | 3.00 | 0.26 | 26 |
| 35 | 09-Jul | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 1.99 | 274.33 | 13,200 | 2.75 | 13,200 | 2.75 | 0.23 | 24 |
| 36 | 08-Jul | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 2.00 | 268.98 | 19,200 | 4.00 | 19,200 | 4.00 | 0.33 | 35 |
| 37 | 07-Jul | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 1.98 | 263.72 | 26,400 | 5.50 | 26,400 | 5.50 | 0.45 | 48 |
| 38 | 04-Jul | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.99 | 258.61 | 21,600 | 4.50 | 21,600 | 4.50 | 0.36 | 40 |
| 39 | 03-Jul | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 1.99 | 253.57 | 26,400 | 5.50 | 26,400 | 5.50 | 0.43 | 48 |
| 40 | 02-Jul | 160.40 | 160.50 | 160.40 | 160.50 | 160.41 | 1.97 | 248.61 | 578,400 | 120.47 | 552,000 | 114.98 | 8.85 | 1,011 |
| 41 | 01-Jul | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 1.98 | 243.81 | 104,400 | 21.75 | 104,400 | 21.75 | 1.64 | 191 |
| 42 | 30-Jun | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 1.98 | 239.09 | 14,400 | 3.00 | 14,400 | 3.00 | 0.22 | 26 |
| 43 | 27-Jun | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1.99 | 234.44 | 19,200 | 4.00 | 19,200 | 4.00 | 0.29 | 35 |
| 44 | 26-Jun | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.99 | 229.87 | 20,400 | 4.25 | 20,400 | 4.25 | 0.30 | 37 |
| 45 | 25-Jun | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 2.00 | 225.38 | 39,600 | 8.25 | 39,600 | 8.25 | 0.58 | 73 |
| 46 | 24-Jun | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 1.97 | 220.96 | 621,600 | 129.47 | 405,600 | 84.48 | 5.79 | 743 |
| 47 | 23-Jun | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 1.97 | 216.71 | 57,600 | 12.00 | 57,600 | 12.00 | 0.81 | 105 |
| 48 | 20-Jun | 137.20 | 137.20 | 137.10 | 137.20 | 137.19 | 1.97 | 212.52 | 56,400 | 11.75 | 56,400 | 11.75 | 0.77 | 103 |
| 49 | 19-Jun | 134.55 | 134.55 | 134.45 | 134.55 | 134.54 | 1.97 | 208.42 | 57,600 | 12.00 | 57,600 | 12.00 | 0.77 | 105 |
| 50 | 18-Jun | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 1.97 | 204.39 | 38,400 | 8.00 | 38,400 | 8.00 | 0.51 | 70 |
| 51 | 17-Jun | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 1.97 | 200.44 | 33,600 | 7.00 | 33,600 | 7.00 | 0.43 | 62 |
| 52 | 16-Jun | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 1.97 | 196.57 | 46,800 | 9.75 | 46,800 | 9.75 | 0.59 | 86 |
| 53 | 13-Jun | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 1.97 | 192.77 | 126,000 | 26.24 | 126,000 | 26.24 | 1.57 | 231 |
| 54 | 12-Jun | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 1.96 | 189.06 | 219,600 | 45.74 | 219,600 | 45.74 | 2.68 | 402 |
| 55 | 11-Jun | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.96 | 185.42 | 43,200 | 9.00 | 43,200 | 9.00 | 0.52 | 79 |
| 56 | 10-Jun | 117.35 | 117.40 | 117.35 | 117.40 | 117.39 | 2.00 | 181.85 | 14,400 | 3.00 | 14,400 | 3.00 | 0.17 | 26 |
| 57 | 09-Jun | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.99 | 178.29 | 9,600 | 2.00 | 9,600 | 2.00 | 0.11 | 18 |
| 58 | 06-Jun | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 1.99 | 174.80 | 14,400 | 3.00 | 14,400 | 3.00 | 0.16 | 26 |
| 59 | 05-Jun | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 1.98 | 171.40 | 14,400 | 3.00 | 14,400 | 3.00 | 0.16 | 26 |
| 60 | 04-Jun | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.97 | 168.07 | 12,000 | 2.50 | 12,000 | 2.50 | 0.13 | 22 |
| 61 | 03-Jun | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1.96 | 164.81 | 9,600 | 2.00 | 9,600 | 2.00 | 0.10 | 18 |
| 62 | 02-Jun | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 1.95 | 161.64 | 49,200 | 10.25 | 49,200 | 10.25 | 0.51 | 90 |
| 63 | 30-May | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 1.99 | 158.54 | 63,600 | 13.25 | 63,600 | 13.25 | 0.65 | 116 |
| 64 | 29-May | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 1.98 | 155.44 | 16,800 | 3.50 | 16,800 | 3.50 | 0.17 | 31 |
| 65 | 28-May | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 1.97 | 152.42 | 16,800 | 3.50 | 16,800 | 3.50 | 0.17 | 31 |
| 66 | 27-May | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.95 | 149.48 | 4,800 | 1.00 | 4,800 | 1.00 | 0.05 | 9 |
| 67 | 26-May | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 1.99 | 146.61 | 13,200 | 2.75 | 13,200 | 2.75 | 0.12 | 24 |
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