| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 598.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 267.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 8,598,418 | Low52 Date: 11-Mar-2025 | SHP: 47.26 / 9.5 / 0.93 / 42.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 416.95 / 267.0 | Month: 349.95 / 267.0 | Week: 337.0 / 300.3 | Day: 324.0 / 312.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 322.30 | 322.30 | 307.10 | 309.55 | 312.40 | -3.85 | 266.16 | 15,057 | 1.15 | 8,418 | 1.30 | 0.26 | 0.23 |
| 2 | 03-Apr | 316.75 | 324.00 | 312.65 | 321.95 | 319.39 | 1.32 | 276.83 | 14,448 | 1.10 | 6,477 | 1.00 | 0.21 | 0.18 |
| 3 | 02-Apr | 310.90 | 319.45 | 304.15 | 317.75 | 313.35 | 3.12 | 273.21 | 16,599 | 1.27 | 7,729 | 1.19 | 0.24 | 0.21 |
| 4 | 01-Apr | 302.00 | 315.90 | 301.00 | 308.15 | 309.90 | 1.48 | 264.96 | 25,247 | 1.93 | 11,777 | 1.82 | 0.36 | 0.32 |
| 5 | 28-Mar | 304.45 | 314.95 | 301.00 | 303.65 | 306.23 | -0.26 | 261.09 | 30,268 | 2.31 | 18,433 | 2.85 | 0.56 | 0.51 |
| 6 | 27-Mar | 305.00 | 318.25 | 302.00 | 304.45 | 309.19 | 0.26 | 261.78 | 82,289 | 6.28 | 55,002 | 8.49 | 1.70 | 1.51 |
| 7 | 26-Mar | 316.00 | 322.00 | 300.30 | 303.65 | 310.28 | -3.68 | 261.09 | 46,920 | 3.58 | 32,224 | 4.97 | 1.00 | 0.89 |
| 8 | 25-Mar | 330.90 | 335.20 | 311.05 | 315.25 | 321.14 | -4.14 | 271.07 | 52,121 | 3.98 | 32,146 | 4.96 | 1.03 | 0.88 |
| 9 | 24-Mar | 332.20 | 337.00 | 327.00 | 328.85 | 332.05 | -0.77 | 282.76 | 28,311 | 2.16 | 20,415 | 3.15 | 0.68 | 0.56 |
| 10 | 21-Mar | 315.00 | 349.95 | 315.00 | 331.40 | 334.86 | 5.74 | 284.95 | 59,175 | 4.51 | 20,713 | 3.20 | 0.69 | 0.57 |
| 11 | 20-Mar | 319.10 | 325.95 | 311.10 | 313.40 | 318.74 | -3.20 | 269.47 | 28,829 | 2.20 | 17,854 | 2.76 | 0.57 | 0.49 |
| 12 | 19-Mar | 308.00 | 325.50 | 307.80 | 323.75 | 318.02 | 7.11 | 278.37 | 47,283 | 3.61 | 29,030 | 4.48 | 0.92 | 0.80 |
| 13 | 18-Mar | 285.00 | 308.55 | 285.00 | 302.25 | 300.83 | 5.41 | 259.89 | 33,695 | 2.57 | 19,300 | 2.98 | 0.58 | 0.53 |
| 14 | 17-Mar | 304.90 | 304.90 | 285.05 | 286.75 | 290.52 | -2.93 | 246.56 | 16,999 | 1.30 | 10,060 | 1.55 | 0.29 | 0.28 |
| 15 | 13-Mar | 303.00 | 303.90 | 293.00 | 295.40 | 297.37 | -0.97 | 254.00 | 13,106 | 1.00 | 9,108 | 1.41 | 0.27 | 0.25 |
| 16 | 12-Mar | 290.00 | 301.90 | 290.00 | 298.30 | 297.15 | 3.11 | 256.49 | 25,354 | 1.93 | 15,089 | 2.33 | 0.45 | 0.41 |
| 17 | 11-Mar | 296.20 | 297.95 | 267.00 | 289.30 | 289.22 | -4.98 | 248.75 | 44,733 | 3.41 | 27,067 | 4.18 | 0.78 | 0.74 |
| 18 | 10-Mar | 315.50 | 322.55 | 302.00 | 304.45 | 313.78 | -3.18 | 261.78 | 24,391 | 1.86 | 16,959 | 2.62 | 0.53 | 0.47 |
| 19 | 07-Mar | 315.00 | 324.70 | 310.00 | 314.45 | 315.01 | 0.40 | 270.38 | 37,580 | 2.87 | 28,059 | 4.33 | 0.88 | 0.77 |
| 20 | 06-Mar | 299.00 | 316.90 | 297.00 | 313.20 | 307.48 | 6.30 | 269.30 | 28,061 | 2.14 | 16,540 | 2.55 | 0.51 | 0.45 |
| 21 | 05-Mar | 288.10 | 297.95 | 287.95 | 294.65 | 294.56 | 2.26 | 253.35 | 14,655 | 1.12 | 8,524 | 1.32 | 0.25 | 0.23 |
| 22 | 04-Mar | 282.05 | 291.95 | 281.20 | 288.15 | 288.24 | 1.60 | 247.76 | 13,991 | 1.07 | 7,685 | 1.19 | 0.22 | 0.21 |
| 23 | 03-Mar | 299.00 | 299.00 | 281.60 | 283.60 | 286.41 | -3.08 | 243.85 | 24,274 | 1.85 | 10,049 | 1.55 | 0.29 | 0.28 |
| 24 | 28-Feb | 294.95 | 301.95 | 290.00 | 292.60 | 294.03 | -3.40 | 251.59 | 10,958 | 0.84 | 7,174 | 1.11 | 0.21 | 0.20 |
| 25 | 27-Feb | 309.90 | 309.90 | 297.05 | 302.90 | 301.87 | 0.00 | 260.45 | 18,426 | 1.41 | 10,486 | 1.62 | 0.32 | 0.29 |
| 26 | 25-Feb | 304.30 | 315.75 | 300.70 | 302.90 | 304.26 | -1.37 | 260.45 | 17,893 | 1.37 | 9,776 | 1.51 | 0.30 | 0.27 |
| 27 | 24-Feb | 310.40 | 311.05 | 303.75 | 307.10 | 306.81 | -2.55 | 264.06 | 11,659 | 0.89 | 7,026 | 1.08 | 0.22 | 0.19 |
| 28 | 21-Feb | 311.60 | 320.00 | 308.25 | 315.15 | 313.58 | 1.46 | 270.98 | 14,347 | 1.09 | 8,595 | 1.33 | 0.27 | 0.24 |
| 29 | 20-Feb | 299.00 | 312.60 | 298.00 | 310.60 | 306.34 | 2.76 | 267.07 | 15,807 | 1.21 | 7,139 | 1.10 | 0.22 | 0.20 |
| 30 | 19-Feb | 288.00 | 304.80 | 288.00 | 302.25 | 300.49 | 1.46 | 259.89 | 22,264 | 1.70 | 10,853 | 1.68 | 0.33 | 0.30 |
| 31 | 18-Feb | 301.10 | 306.90 | 289.95 | 297.90 | 297.13 | -2.20 | 256.15 | 20,014 | 1.53 | 10,406 | 1.61 | 0.31 | 0.29 |
| 32 | 17-Feb | 313.85 | 313.85 | 297.00 | 304.60 | 305.93 | -1.18 | 261.91 | 15,780 | 1.20 | 8,122 | 1.25 | 0.25 | 0.22 |
| 33 | 14-Feb | 318.00 | 324.80 | 303.20 | 308.25 | 312.33 | -2.85 | 265.05 | 33,095 | 2.52 | 17,609 | 2.72 | 0.55 | 0.48 |
| 34 | 13-Feb | 324.80 | 327.40 | 316.50 | 317.30 | 321.49 | -0.84 | 272.83 | 14,954 | 1.14 | 8,045 | 1.24 | 0.26 | 0.22 |
| 35 | 12-Feb | 333.00 | 342.25 | 312.05 | 320.00 | 319.81 | -4.92 | 275.00 | 42,599 | 3.25 | 23,999 | 3.70 | 0.77 | 0.66 |
| 36 | 11-Feb | 347.10 | 347.60 | 332.95 | 336.55 | 338.96 | -3.33 | 289.38 | 13,348 | 1.02 | 9,130 | 1.41 | 0.31 | 0.25 |
| 37 | 10-Feb | 357.10 | 359.00 | 340.00 | 348.15 | 347.78 | -2.66 | 299.35 | 24,475 | 1.87 | 14,326 | 2.21 | 0.50 | 0.39 |
| 38 | 07-Feb | 367.80 | 367.80 | 355.25 | 357.65 | 358.61 | -0.76 | 307.52 | 5,391 | 0.41 | 3,106 | 0.48 | 0.11 | 0.09 |
| 39 | 06-Feb | 366.50 | 368.35 | 360.00 | 360.40 | 363.43 | -1.66 | 309.89 | 9,429 | 0.72 | 6,544 | 1.01 | 0.24 | 0.18 |
| 40 | 05-Feb | 364.95 | 368.45 | 362.20 | 366.50 | 366.40 | 1.23 | 315.13 | 4,354 | 0.33 | 2,666 | 0.41 | 0.10 | 0.07 |
| 41 | 04-Feb | 362.95 | 362.95 | 358.00 | 362.05 | 360.19 | 2.48 | 311.31 | 9,398 | 0.72 | 7,032 | 1.09 | 0.25 | 0.19 |
| 42 | 03-Feb | 359.50 | 359.50 | 351.55 | 353.30 | 354.97 | -2.08 | 303.78 | 3,657 | 0.28 | 2,026 | 0.31 | 0.07 | 0.06 |
| 43 | 01-Feb | 372.35 | 372.35 | 357.10 | 360.80 | 364.04 | -1.88 | 310.23 | 6,436 | 0.49 | 3,506 | 0.54 | 0.13 | 0.10 |
| 44 | 31-Jan | 355.10 | 370.00 | 350.05 | 367.70 | 361.57 | 4.76 | 316.16 | 8,222 | 0.63 | 5,202 | 0.80 | 0.19 | 0.14 |
| 45 | 30-Jan | 352.95 | 357.30 | 348.00 | 351.00 | 353.40 | -0.55 | 301.00 | 5,682 | 0.43 | 2,921 | 0.45 | 0.10 | 0.08 |
| 46 | 29-Jan | 346.00 | 358.00 | 345.00 | 352.95 | 351.52 | 2.22 | 303.48 | 17,967 | 1.37 | 8,930 | 1.38 | 0.31 | 0.25 |
| 47 | 28-Jan | 348.00 | 355.00 | 345.10 | 345.30 | 347.83 | -2.36 | 296.90 | 11,447 | 0.87 | 7,478 | 1.15 | 0.26 | 0.21 |
| 48 | 27-Jan | 357.00 | 357.55 | 350.00 | 353.65 | 353.37 | -1.20 | 304.08 | 13,010 | 0.99 | 8,913 | 1.38 | 0.31 | 0.24 |
| 49 | 24-Jan | 360.10 | 368.05 | 354.25 | 357.95 | 359.81 | -1.86 | 307.78 | 12,446 | 0.95 | 6,572 | 1.01 | 0.24 | 0.18 |
| 50 | 23-Jan | 361.90 | 366.50 | 354.10 | 364.75 | 361.59 | 1.36 | 313.63 | 21,129 | 1.61 | 11,422 | 1.76 | 0.41 | 0.31 |
| 51 | 22-Jan | 373.45 | 373.45 | 353.75 | 359.80 | 362.54 | -3.71 | 309.37 | 22,803 | 1.74 | 16,908 | 2.61 | 0.61 | 0.46 |
| 52 | 21-Jan | 380.00 | 383.45 | 372.30 | 373.15 | 376.22 | -1.18 | 320.85 | 13,587 | 1.04 | 8,602 | 1.33 | 0.32 | 0.24 |
| 53 | 20-Jan | 384.95 | 390.60 | 375.95 | 377.55 | 381.95 | 0.16 | 324.63 | 48,986 | 3.74 | 17,424 | 2.69 | 0.67 | 0.48 |
| 54 | 17-Jan | 395.95 | 398.00 | 364.50 | 376.95 | 382.07 | -5.17 | 324.12 | 49,294 | 3.76 | 19,859 | 3.07 | 0.76 | 0.55 |
| 55 | 16-Jan | 395.60 | 398.90 | 393.05 | 396.45 | 396.00 | 2.09 | 340.88 | 13,430 | 1.02 | 6,781 | 1.05 | 0.00 | 0.19 |
| 56 | 15-Jan | 387.50 | 391.00 | 377.10 | 388.15 | 383.99 | 2.05 | 333.75 | 10,200 | 0.78 | 5,245 | 0.81 | 0.20 | 0.14 |
| 57 | 14-Jan | 372.95 | 385.00 | 366.00 | 380.20 | 374.87 | 3.93 | 326.91 | 9,589 | 0.73 | 5,135 | 0.79 | 0.19 | 0.14 |
| 58 | 13-Jan | 380.50 | 380.60 | 364.00 | 365.25 | 371.46 | -4.18 | 314.06 | 21,843 | 1.67 | 12,318 | 1.90 | 0.46 | 0.34 |
| 59 | 10-Jan | 391.95 | 391.95 | 376.00 | 380.50 | 381.35 | -1.98 | 327.17 | 23,946 | 1.83 | 14,605 | 2.25 | 0.56 | 0.40 |
| 60 | 09-Jan | 397.05 | 401.50 | 385.00 | 388.05 | 392.33 | -2.38 | 333.66 | 17,990 | 1.37 | 11,746 | 1.81 | 0.46 | 0.32 |
| 61 | 08-Jan | 397.10 | 400.00 | 391.60 | 397.30 | 395.31 | 0.08 | 341.62 | 9,748 | 0.74 | 4,635 | 0.72 | 0.18 | 0.13 |
| 62 | 07-Jan | 395.00 | 404.40 | 393.00 | 397.00 | 398.21 | 0.87 | 341.00 | 9,622 | 0.73 | 5,375 | 0.83 | 0.21 | 0.15 |
| 63 | 06-Jan | 416.95 | 416.95 | 388.15 | 393.55 | 400.22 | -4.54 | 338.39 | 26,134 | 1.99 | 14,929 | 2.30 | 0.60 | 0.41 |
| 64 | 03-Jan | 410.00 | 416.45 | 410.00 | 411.40 | 413.00 | 0.09 | 353.74 | 6,164 | 0.47 | 3,196 | 0.49 | 0.00 | 0.09 |
| 65 | 02-Jan | 409.45 | 414.15 | 407.00 | 411.05 | 410.28 | 0.96 | 353.44 | 7,760 | 0.59 | 3,557 | 0.55 | 0.15 | 0.10 |
| 66 | 01-Jan | 405.00 | 408.95 | 404.70 | 407.10 | 407.74 | 0.32 | 350.04 | 11,260 | 0.86 | 6,480 | 1.00 | 0.26 | 0.18 |
| 67 | 31-Dec | 406.60 | 409.40 | 400.10 | 405.80 | 404.31 | -0.20 | 348.92 | 16,044 | 1.22 | 8,797 | 1.36 | 0.36 | 0.24 |
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