| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 819.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: 08-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 45.3 | Barrier: 574.0; Drift%: 3.55 |
| Basic Industry: Sugar | Total Equity: 50,503,900 | Low52 Date: 01-Apr-2025 | SHP: 59.82 / 0.06 / 0.37 / 39.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 55.9 / 32.05 | Month: 819.0 / 670.7 | Week: 619.95 / 469.0 | Day: 610.0 / 550.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 565.00 | 610.00 | 550.10 | 595.10 | 575.23 | 4.04 | 3,005.49 | 56,700 | 20.99 | 48,600 | 32.38 | 2.80 | 24 |
| 2 | 01-Apr | 570.00 | 574.00 | 548.55 | 572.00 | 562.90 | 5.54 | 2,888.00 | 15,300 | 5.66 | 9,900 | 6.60 | 0.56 | 5 |
| 3 | 30-Mar | 547.00 | 572.75 | 512.00 | 542.00 | 533.02 | -1.36 | 2,737.00 | 26,700 | 9.89 | 19,500 | 12.99 | 1.04 | 10 |
| 4 | 27-Mar | 562.00 | 569.95 | 523.20 | 549.50 | 548.90 | 0.07 | 2,775.19 | 19,200 | 7.11 | 13,500 | 8.99 | 0.74 | 7 |
| 5 | 25-Mar | 524.95 | 550.00 | 524.90 | 549.10 | 536.29 | 9.77 | 2,773.17 | 92,700 | 34.32 | 74,700 | 49.77 | 4.01 | 37 |
| 6 | 24-Mar | 460.10 | 500.25 | 460.10 | 500.25 | 490.13 | 9.99 | 2,526.46 | 116,700 | 43.21 | 109,200 | 72.75 | 5.35 | 54 |
| 7 | 23-Mar | 450.00 | 487.50 | 427.00 | 454.80 | 449.32 | 2.55 | 2,296.92 | 82,200 | 30.43 | 71,700 | 47.77 | 3.22 | 36 |
| 8 | 20-Mar | 433.10 | 454.80 | 432.35 | 443.50 | 443.27 | 0.35 | 2,239.85 | 24,900 | 9.22 | 19,500 | 12.99 | 0.86 | 10 |
| 9 | 19-Mar | 469.00 | 483.50 | 436.00 | 441.95 | 448.83 | -5.94 | 2,232.02 | 41,100 | 15.22 | 30,000 | 19.99 | 1.35 | 15 |
| 10 | 18-Mar | 503.85 | 503.85 | 465.00 | 469.85 | 480.82 | -6.28 | 2,372.93 | 35,400 | 13.11 | 28,200 | 18.79 | 1.36 | 14 |
| 11 | 17-Mar | 504.00 | 509.90 | 476.00 | 501.35 | 498.18 | 1.00 | 2,532.01 | 19,800 | 7.33 | 17,400 | 11.59 | 0.87 | 9 |
| 12 | 16-Mar | 510.00 | 510.00 | 471.00 | 496.40 | 486.32 | -1.51 | 2,507.01 | 18,900 | 7.00 | 13,200 | 8.79 | 0.64 | 7 |
| 13 | 13-Mar | 498.00 | 510.00 | 498.00 | 504.00 | 503.93 | -0.69 | 2,545.00 | 4,500 | 1.67 | 4,200 | 2.80 | 0.21 | 2 |
| 14 | 12-Mar | 502.05 | 512.00 | 502.05 | 507.50 | 508.64 | -1.80 | 2,563.07 | 12,600 | 4.66 | 11,700 | 7.79 | 0.60 | 6 |
| 15 | 11-Mar | 550.00 | 550.00 | 515.10 | 516.80 | 524.78 | -2.20 | 2,610.04 | 67,500 | 24.99 | 66,000 | 43.97 | 3.46 | 33 |
| 16 | 10-Mar | 545.20 | 545.20 | 526.00 | 528.45 | 534.95 | -4.17 | 2,668.88 | 6,000 | 2.22 | 4,500 | 3.00 | 0.24 | 2 |
| 17 | 09-Mar | 535.00 | 568.00 | 535.00 | 551.45 | 545.01 | -2.40 | 2,785.04 | 13,500 | 5.00 | 9,300 | 6.20 | 0.51 | 5 |
| 18 | 06-Mar | 565.00 | 573.85 | 545.00 | 565.00 | 559.72 | -0.78 | 2,853.00 | 7,200 | 2.67 | 5,400 | 3.60 | 0.30 | 3 |
| 19 | 05-Mar | 579.90 | 579.90 | 558.50 | 569.45 | 568.50 | 0.60 | 2,875.94 | 21,900 | 8.11 | 19,500 | 12.99 | 1.11 | 10 |
| 20 | 04-Mar | 557.00 | 590.00 | 540.90 | 566.05 | 559.22 | 2.33 | 2,858.77 | 14,700 | 5.44 | 12,000 | 7.99 | 0.67 | 6 |
| 21 | 02-Mar | 545.00 | 570.00 | 540.00 | 553.15 | 554.82 | -5.55 | 2,793.62 | 225,300 | 83.41 | 135,900 | 90.54 | 7.54 | 68 |
| 22 | 27-Feb | 594.70 | 619.95 | 571.25 | 585.65 | 590.23 | -0.53 | 2,957.76 | 208,200 | 77.08 | 203,100 | 135.31 | 11.99 | 101 |
| 23 | 26-Feb | 546.00 | 595.00 | 525.00 | 588.75 | 532.61 | 8.19 | 2,973.42 | 154,200 | 57.09 | 145,500 | 96.94 | 7.75 | 72 |
| 24 | 25-Feb | 505.00 | 549.90 | 505.00 | 544.20 | 520.54 | 6.37 | 2,748.42 | 15,300 | 5.66 | 13,800 | 9.19 | 0.72 | 7 |
| 25 | 24-Feb | 513.00 | 513.00 | 509.00 | 511.60 | 511.79 | -0.08 | 2,583.78 | 7,800 | 2.89 | 5,700 | 3.80 | 0.29 | 3 |
| 26 | 23-Feb | 497.00 | 512.00 | 469.00 | 512.00 | 502.95 | 3.05 | 2,585.00 | 57,900 | 21.44 | 51,000 | 33.98 | 2.57 | 25 |
| 27 | 20-Feb | 512.05 | 512.05 | 493.05 | 496.85 | 503.05 | -5.04 | 2,509.29 | 25,800 | 9.55 | 18,900 | 12.59 | 0.95 | 9 |
| 28 | 19-Feb | 524.00 | 524.90 | 520.00 | 523.20 | 523.62 | -0.15 | 2,642.36 | 2,700 | 1.00 | 1,500 | 1.00 | 0.08 | 1 |
| 29 | 18-Feb | 510.00 | 525.00 | 496.00 | 524.00 | 515.06 | 1.51 | 2,646.00 | 14,400 | 5.33 | 9,600 | 6.40 | 0.49 | 5 |
| 30 | 17-Feb | 535.00 | 539.70 | 510.00 | 516.20 | 524.06 | -3.57 | 2,607.01 | 33,900 | 12.55 | 25,500 | 16.99 | 1.34 | 13 |
| 31 | 16-Feb | 577.00 | 582.00 | 530.50 | 535.30 | 553.20 | -5.70 | 2,703.47 | 5,100 | 1.89 | 3,600 | 2.40 | 0.20 | 2 |
| 32 | 13-Feb | 558.05 | 577.00 | 558.00 | 567.65 | 566.89 | -2.63 | 2,866.85 | 10,800 | 4.00 | 9,600 | 6.40 | 0.54 | 5 |
| 33 | 12-Feb | 583.00 | 600.00 | 583.00 | 583.00 | 590.96 | -1.85 | 2,944.00 | 8,100 | 3.00 | 5,400 | 3.60 | 0.32 | 3 |
| 34 | 11-Feb | 600.00 | 607.00 | 582.15 | 594.00 | 594.18 | -0.75 | 2,999.00 | 71,400 | 26.43 | 67,200 | 44.77 | 3.99 | 33 |
| 35 | 10-Feb | 565.05 | 610.00 | 565.05 | 598.50 | 598.76 | -2.05 | 3,022.66 | 15,000 | 5.55 | 12,000 | 7.99 | 0.72 | 6 |
| 36 | 09-Feb | 650.00 | 650.00 | 610.00 | 611.00 | 613.50 | 0.15 | 3,085.00 | 25,200 | 9.33 | 20,700 | 13.79 | 1.27 | 10 |
| 37 | 06-Feb | 624.90 | 624.90 | 590.05 | 610.10 | 609.55 | -0.23 | 3,081.24 | 9,900 | 3.67 | 7,500 | 5.00 | 0.46 | 4 |
| 38 | 05-Feb | 606.65 | 623.85 | 600.00 | 611.50 | 608.52 | 2.44 | 3,088.31 | 124,500 | 46.09 | 93,900 | 62.56 | 5.71 | 46 |
| 39 | 04-Feb | 577.80 | 606.65 | 575.00 | 596.95 | 591.38 | 3.31 | 3,014.83 | 13,200 | 4.89 | 11,700 | 7.79 | 0.69 | 6 |
| 40 | 03-Feb | 610.00 | 610.00 | 575.10 | 577.80 | 589.00 | -2.25 | 2,918.12 | 8,100 | 3.00 | 5,700 | 3.80 | 0.00 | 3 |
| 41 | 02-Feb | 580.00 | 610.00 | 567.00 | 591.10 | 583.05 | 0.91 | 2,985.29 | 15,900 | 5.89 | 11,100 | 7.40 | 0.65 | 5 |
| 42 | 01-Feb | 609.00 | 609.00 | 580.00 | 585.75 | 587.06 | -3.87 | 2,958.27 | 29,400 | 10.88 | 18,900 | 12.59 | 1.11 | 9 |
| 43 | 30-Jan | 591.00 | 614.00 | 586.10 | 609.30 | 600.82 | 0.21 | 3,077.20 | 8,400 | 3.11 | 6,900 | 4.60 | 0.41 | 3 |
| 44 | 29-Jan | 601.55 | 615.00 | 601.50 | 608.05 | 606.38 | 1.09 | 3,070.89 | 11,400 | 4.22 | 8,100 | 5.40 | 0.49 | 4 |
| 45 | 28-Jan | 601.00 | 614.80 | 575.90 | 601.50 | 583.52 | -0.78 | 3,037.81 | 44,400 | 16.44 | 26,100 | 17.39 | 1.52 | 13 |
| 46 | 27-Jan | 636.00 | 636.90 | 606.20 | 606.20 | 615.74 | -5.00 | 3,061.55 | 24,000 | 8.89 | 16,800 | 11.19 | 1.03 | 8 |
| 47 | 23-Jan | 644.50 | 655.00 | 632.00 | 638.10 | 643.63 | -3.31 | 3,222.65 | 9,000 | 3.33 | 6,900 | 4.60 | 0.44 | 3 |
| 48 | 22-Jan | 653.30 | 682.70 | 644.05 | 659.95 | 663.24 | -1.77 | 3,333.00 | 13,200 | 4.89 | 9,300 | 6.20 | 0.62 | 5 |
| 49 | 21-Jan | 685.60 | 685.60 | 666.05 | 671.85 | 676.44 | -3.96 | 3,393.10 | 9,000 | 3.33 | 7,200 | 4.80 | 0.49 | 4 |
| 50 | 20-Jan | 686.05 | 707.00 | 684.30 | 699.55 | 690.79 | -0.24 | 3,533.00 | 15,300 | 5.66 | 11,400 | 7.59 | 0.79 | 6 |
| 51 | 19-Jan | 685.00 | 722.00 | 675.20 | 701.20 | 692.90 | 1.59 | 3,541.33 | 20,400 | 7.55 | 18,300 | 12.19 | 1.27 | 9 |
| 52 | 16-Jan | 699.00 | 705.00 | 665.00 | 690.20 | 680.05 | 2.31 | 3,485.78 | 12,900 | 4.78 | 9,600 | 6.40 | 0.65 | 5 |
| 53 | 14-Jan | 690.00 | 690.00 | 660.05 | 674.60 | 677.88 | -0.86 | 3,406.99 | 23,700 | 8.77 | 16,500 | 10.99 | 1.12 | 8 |
| 54 | 13-Jan | 677.00 | 680.45 | 651.10 | 680.45 | 678.11 | 5.00 | 3,436.54 | 20,100 | 7.44 | 12,600 | 8.39 | 0.85 | 6 |
| 55 | 12-Jan | 587.65 | 648.05 | 586.35 | 648.05 | 598.50 | 5.00 | 3,272.91 | 87,000 | 32.21 | 67,200 | 44.77 | 4.02 | 33 |
| 56 | 09-Jan | 624.00 | 629.95 | 617.10 | 617.20 | 617.60 | -4.98 | 3,117.10 | 64,200 | 23.77 | 53,100 | 35.38 | 3.28 | 26 |
| 57 | 08-Jan | 655.25 | 655.25 | 647.40 | 649.55 | 648.35 | -4.68 | 3,280.48 | 50,400 | 18.66 | 39,300 | 26.18 | 2.55 | 19 |
| 58 | 07-Jan | 706.00 | 706.00 | 681.45 | 681.45 | 690.43 | -5.00 | 3,441.59 | 23,700 | 8.77 | 18,000 | 11.99 | 1.24 | 9 |
| 59 | 06-Jan | 725.00 | 738.95 | 707.00 | 717.30 | 716.13 | -1.41 | 3,622.64 | 70,800 | 26.21 | 54,300 | 36.18 | 3.89 | 27 |
| 60 | 05-Jan | 730.00 | 750.00 | 690.70 | 727.55 | 719.49 | 0.07 | 3,674.41 | 88,200 | 32.65 | 60,000 | 39.97 | 4.32 | 30 |
| 61 | 02-Jan | 745.00 | 750.00 | 721.00 | 727.05 | 734.33 | -3.00 | 3,671.89 | 78,600 | 29.10 | 78,000 | 51.97 | 5.73 | 38 |
| 62 | 01-Jan | 765.80 | 765.80 | 740.00 | 749.55 | 747.45 | -2.12 | 3,785.52 | 4,200 | 1.55 | 3,600 | 2.40 | 0.27 | 2 |
| 63 | 31-Dec | 733.00 | 789.60 | 730.00 | 765.80 | 748.27 | 0.48 | 3,867.59 | 34,200 | 12.66 | 32,400 | 21.59 | 2.42 | 16 |
| 64 | 30-Dec | 704.10 | 776.25 | 704.00 | 762.15 | 738.06 | 3.09 | 3,849.15 | 84,300 | 31.21 | 78,600 | 52.37 | 5.80 | 126 |
| 65 | 29-Dec | 803.00 | 803.00 | 735.00 | 739.30 | 744.08 | -3.85 | 3,733.75 | 27,300 | 10.11 | 27,000 | 17.99 | 2.01 | 43 |
| 66 | 26-Dec | 720.10 | 770.00 | 719.10 | 768.90 | 730.95 | 1.59 | 3,883.24 | 41,400 | 15.33 | 39,900 | 26.58 | 2.92 | 64 |
| 67 | 24-Dec | 792.00 | 813.00 | 750.00 | 756.90 | 778.91 | -2.74 | 3,822.64 | 21,900 | 8.11 | 20,400 | 13.59 | 1.59 | 33 |
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