| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 632.65 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 11-Nov-2025 | Bumper: 498.7; Drift%: 23.63 |
| 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: 59.82 / 0.02 / 0.0 / 40.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 55.9 / 32.05 | Month: 506.65 / 348.9 | Week: 545.9 / 513.85 | Day: 661.0 / 633.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 633.50 | 661.00 | 633.50 | 653.00 | 651.24 | 3.63 | 1,011.00 | 65,400 | 54.45 | 54,300 | 45.21 | 3.54 | 87 |
| 2 | 11-Nov | 632.50 | 632.65 | 615.00 | 630.15 | 627.28 | 4.29 | 976.10 | 84,000 | 69.94 | 74,700 | 62.20 | 4.69 | 120 |
| 3 | 10-Nov | 600.00 | 604.50 | 595.00 | 604.20 | 603.07 | 4.72 | 935.91 | 231,000 | 192.34 | 228,900 | 190.59 | 13.80 | 368 |
| 4 | 07-Nov | 575.00 | 577.00 | 572.15 | 576.95 | 576.29 | 4.73 | 893.70 | 89,400 | 74.44 | 85,500 | 71.19 | 4.93 | 138 |
| 5 | 06-Nov | 525.45 | 551.50 | 525.45 | 550.90 | 538.34 | 4.84 | 853.34 | 139,800 | 116.40 | 139,200 | 115.90 | 7.49 | 224 |
| 6 | 04-Nov | 507.10 | 533.00 | 505.00 | 525.45 | 524.99 | 1.56 | 813.92 | 55,200 | 45.96 | 53,700 | 44.71 | 2.82 | 86 |
| 7 | 03-Nov | 498.70 | 527.90 | 498.70 | 517.40 | 510.07 | -1.44 | 801.45 | 58,800 | 48.96 | 55,500 | 46.21 | 2.83 | 89 |
| 8 | 31-Oct | 517.10 | 525.00 | 515.50 | 524.95 | 522.03 | -0.01 | 813.15 | 54,900 | 45.71 | 51,000 | 42.46 | 2.66 | 82 |
| 9 | 30-Oct | 513.85 | 525.00 | 513.85 | 525.00 | 515.32 | 0.13 | 813.00 | 218,400 | 181.85 | 217,200 | 180.85 | 11.19 | 350 |
| 10 | 29-Oct | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | -2.00 | 812.14 | 4,800 | 4.00 | 4,800 | 4.00 | 0.25 | 8 |
| 11 | 28-Oct | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.00 | 828.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 4 |
| 12 | 27-Oct | 545.90 | 545.90 | 545.90 | 545.90 | 545.90 | -2.00 | 845.60 | 7,200 | 6.00 | 7,200 | 6.00 | 0.39 | 12 |
| 13 | 24-Oct | 557.05 | 557.05 | 557.05 | 557.05 | 557.05 | -2.00 | 862.87 | 1,200 | 1.00 | 1,200 | 1.00 | 0.07 | 2 |
| 14 | 23-Oct | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | -2.00 | 880.45 | 9,600 | 7.99 | 9,600 | 7.99 | 0.55 | 15 |
| 15 | 21-Oct | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.00 | 898.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.00 | 14 |
| 16 | 20-Oct | 571.95 | 580.00 | 558.45 | 580.00 | 562.53 | 1.78 | 898.00 | 255,600 | 212.82 | 249,600 | 207.83 | 14.04 | 402 |
| 17 | 17-Oct | 569.85 | 574.00 | 569.85 | 569.85 | 571.88 | 0.00 | 882.70 | 14,400 | 11.99 | 14,400 | 11.99 | 0.82 | 23 |
| 18 | 16-Oct | 569.85 | 569.85 | 566.00 | 569.85 | 569.47 | 2.00 | 882.70 | 36,000 | 29.98 | 26,400 | 21.98 | 1.50 | 42 |
| 19 | 15-Oct | 547.75 | 558.70 | 547.75 | 558.70 | 557.38 | 2.00 | 865.43 | 110,400 | 91.92 | 100,800 | 83.93 | 5.62 | 162 |
| 20 | 14-Oct | 526.30 | 547.75 | 526.30 | 547.75 | 543.99 | 1.99 | 848.46 | 267,600 | 222.81 | 247,200 | 205.83 | 13.45 | 398 |
| 21 | 13-Oct | 537.05 | 537.05 | 537.05 | 537.05 | 537.05 | -2.00 | 831.89 | 104,400 | 86.93 | 102,000 | 84.93 | 5.48 | 164 |
| 22 | 10-Oct | 554.95 | 555.00 | 546.75 | 548.00 | 551.26 | -0.35 | 848.00 | 52,800 | 43.96 | 49,200 | 40.97 | 2.71 | 79 |
| 23 | 09-Oct | 555.70 | 555.70 | 545.50 | 549.90 | 553.34 | 0.92 | 851.80 | 42,000 | 34.97 | 38,400 | 31.97 | 2.12 | 62 |
| 24 | 08-Oct | 535.50 | 544.90 | 535.50 | 544.90 | 542.61 | 1.76 | 844.05 | 39,600 | 32.97 | 39,600 | 32.97 | 2.15 | 64 |
| 25 | 07-Oct | 532.95 | 535.50 | 532.95 | 535.50 | 535.12 | 2.00 | 829.49 | 259,200 | 215.82 | 225,600 | 187.84 | 12.07 | 363 |
| 26 | 06-Oct | 537.55 | 537.55 | 516.50 | 525.00 | 524.91 | -0.39 | 813.00 | 228,000 | 189.84 | 204,000 | 169.86 | 10.71 | 328 |
| 27 | 03-Oct | 523.95 | 527.05 | 522.95 | 527.05 | 525.92 | 1.99 | 816.40 | 164,400 | 136.89 | 138,000 | 114.90 | 7.26 | 222 |
| 28 | 01-Oct | 516.50 | 516.75 | 516.50 | 516.75 | 516.69 | 1.99 | 800.45 | 216,000 | 179.85 | 188,400 | 156.87 | 9.73 | 303 |
| 29 | 30-Sep | 506.65 | 506.65 | 506.65 | 506.65 | 506.65 | 1.99 | 784.80 | 96,000 | 79.93 | 93,600 | 77.94 | 4.74 | 151 |
| 30 | 29-Sep | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | 1.99 | 769.47 | 46,800 | 38.97 | 46,800 | 38.97 | 2.32 | 75 |
| 31 | 26-Sep | 487.00 | 487.05 | 487.00 | 487.05 | 487.04 | 2.00 | 754.44 | 45,600 | 37.97 | 36,000 | 29.98 | 1.75 | 58 |
| 32 | 25-Sep | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | 2.00 | 739.65 | 6,000 | 5.00 | 6,000 | 5.00 | 0.29 | 10 |
| 33 | 24-Sep | 466.50 | 468.15 | 466.50 | 468.15 | 468.08 | 1.99 | 725.16 | 27,600 | 22.98 | 27,600 | 22.98 | 1.29 | 44 |
| 34 | 23-Sep | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 2.00 | 710.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.00 | 23 |
| 35 | 22-Sep | 450.00 | 450.00 | 432.40 | 450.00 | 439.32 | 1.99 | 697.00 | 87,600 | 72.94 | 81,600 | 67.94 | 3.58 | 131 |
| 36 | 19-Sep | 441.00 | 441.20 | 441.00 | 441.20 | 441.02 | 1.99 | 683.42 | 33,600 | 27.98 | 33,600 | 27.98 | 1.48 | 54 |
| 37 | 18-Sep | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | 1.99 | 670.10 | 39,600 | 32.97 | 39,600 | 32.97 | 1.71 | 64 |
| 38 | 17-Sep | 414.95 | 424.15 | 414.95 | 424.15 | 419.68 | 2.00 | 657.01 | 32,400 | 26.98 | 25,200 | 20.98 | 1.06 | 41 |
| 39 | 16-Sep | 415.75 | 415.85 | 415.50 | 415.85 | 415.78 | 2.00 | 644.15 | 55,200 | 45.96 | 48,000 | 39.97 | 2.00 | 77 |
| 40 | 15-Sep | 406.00 | 407.70 | 399.75 | 407.70 | 403.69 | 1.99 | 631.53 | 130,800 | 108.91 | 110,400 | 91.92 | 4.46 | 178 |
| 41 | 12-Sep | 399.80 | 399.80 | 399.40 | 399.75 | 399.73 | 1.95 | 619.21 | 105,600 | 87.93 | 104,400 | 86.93 | 4.17 | 168 |
| 42 | 11-Sep | 376.80 | 392.10 | 376.80 | 392.10 | 378.04 | 1.99 | 607.36 | 326,400 | 271.77 | 294,000 | 244.80 | 11.11 | 473 |
| 43 | 10-Sep | 369.45 | 384.45 | 369.45 | 384.45 | 372.73 | 1.99 | 595.51 | 268,800 | 223.81 | 211,200 | 175.85 | 7.87 | 340 |
| 44 | 09-Sep | 384.00 | 384.00 | 376.95 | 376.95 | 381.26 | 0.01 | 583.90 | 50,400 | 41.97 | 50,400 | 41.97 | 1.92 | 81 |
| 45 | 08-Sep | 370.00 | 376.90 | 362.60 | 376.90 | 367.84 | 1.86 | 583.82 | 368,400 | 306.74 | 308,400 | 256.79 | 11.34 | 496 |
| 46 | 05-Sep | 377.00 | 377.00 | 366.80 | 370.00 | 372.47 | -0.09 | 573.00 | 206,400 | 171.86 | 205,200 | 170.86 | 7.64 | 330 |
| 47 | 04-Sep | 370.35 | 370.35 | 370.35 | 370.35 | 370.35 | 2.00 | 573.67 | 8,400 | 6.99 | 8,400 | 6.99 | 0.31 | 14 |
| 48 | 03-Sep | 348.90 | 363.10 | 348.90 | 363.10 | 354.21 | 1.99 | 562.44 | 433,200 | 360.70 | 307,200 | 255.79 | 10.88 | 494 |
| 49 | 02-Sep | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1.99 | 551.00 | 111,600 | 92.92 | 111,600 | 92.92 | 3.00 | 180 |
| 50 | 01-Sep | 349.05 | 349.05 | 349.05 | 349.05 | 349.05 | 1.99 | 540.68 | 34,800 | 28.98 | 34,800 | 28.98 | 1.21 | 56 |
| 51 | 29-Aug | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | 2.00 | 530.15 | 20,400 | 16.99 | 20,400 | 16.99 | 0.70 | 33 |
| 52 | 28-Aug | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 1.99 | 519.77 | 98,400 | 81.93 | 98,400 | 81.93 | 3.30 | 158 |
| 53 | 26-Aug | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 2.00 | 509.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.00 | 23 |
| 54 | 25-Aug | 322.55 | 322.55 | 322.55 | 322.55 | 322.55 | 1.99 | 499.63 | 20,400 | 16.99 | 20,400 | 16.99 | 0.66 | 37 |
| 55 | 22-Aug | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 2.00 | 489.87 | 16,800 | 13.99 | 16,800 | 13.99 | 0.53 | 31 |
| 56 | 21-Aug | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 1.99 | 480.27 | 26,400 | 21.98 | 26,400 | 21.98 | 0.82 | 48 |
| 57 | 20-Aug | 304.65 | 304.65 | 304.00 | 304.00 | 304.60 | 1.77 | 470.00 | 15,600 | 12.99 | 15,600 | 12.99 | 0.48 | 29 |
| 58 | 19-Aug | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 2.00 | 462.69 | 16,800 | 13.99 | 16,800 | 13.99 | 0.50 | 31 |
| 59 | 18-Aug | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | 1.99 | 453.62 | 280,800 | 233.81 | 266,400 | 221.82 | 7.80 | 488 |
| 60 | 14-Aug | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 1.99 | 444.80 | 25,200 | 20.98 | 25,200 | 20.98 | 0.72 | 46 |
| 61 | 13-Aug | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 1.99 | 436.12 | 40,800 | 33.97 | 40,800 | 33.97 | 1.15 | 75 |
| 62 | 12-Aug | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | 2.00 | 427.60 | 19,200 | 15.99 | 19,200 | 15.99 | 0.53 | 35 |
| 63 | 11-Aug | 270.65 | 270.65 | 270.65 | 270.65 | 270.65 | 2.00 | 419.24 | 19,200 | 15.99 | 19,200 | 15.99 | 0.52 | 35 |
| 64 | 08-Aug | 258.00 | 265.35 | 255.25 | 265.35 | 261.67 | 2.00 | 411.03 | 159,600 | 132.89 | 135,600 | 112.91 | 3.55 | 248 |
| 65 | 07-Aug | 260.15 | 260.15 | 259.90 | 260.15 | 260.07 | 2.00 | 402.97 | 397,200 | 330.72 | 336,000 | 279.77 | 8.74 | 615 |
| 66 | 06-Aug | 250.05 | 255.05 | 249.95 | 255.05 | 251.65 | 2.00 | 395.07 | 724,800 | 603.50 | 672,000 | 559.53 | 16.91 | 1,230 |
| 67 | 05-Aug | 250.20 | 254.90 | 250.05 | 250.05 | 250.69 | -0.95 | 387.33 | 1,224,000 | 1,019.15 | 1,216,800 | 1,013.16 | 30.50 | 2,228 |
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