| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 561.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 267.0 | Barrier: 286.65; Drift%: 1.24 |
| Basic Industry: Sugar | Total Equity: 8,598,418 | Low52 Date: 11-Mar-2025 | SHP: 47.34 / 9.48 / 0.93 / 42.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 416.95 / 267.0 | Month: 340.0 / 283.0 | Week: 289.9 / 277.3 | Day: 292.0 / 282.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 282.00 | 292.00 | 282.00 | 290.25 | 288.50 | 0.64 | 249.57 | 4,989 | 1.45 | 2,640 | 1.41 | 0.08 | 7 |
| 2 | 26-Aug | 288.20 | 290.60 | 285.00 | 288.40 | 287.07 | -0.02 | 247.98 | 9,693 | 2.81 | 2,867 | 1.53 | 0.08 | 8 |
| 3 | 25-Aug | 289.65 | 294.00 | 288.00 | 288.45 | 290.56 | -0.41 | 248.02 | 4,717 | 1.37 | 1,874 | 1.00 | 0.05 | 5 |
| 4 | 22-Aug | 291.80 | 296.60 | 287.00 | 289.65 | 289.56 | -0.26 | 249.05 | 4,615 | 1.34 | 2,133 | 1.14 | 0.06 | 6 |
| 5 | 21-Aug | 292.15 | 316.70 | 283.00 | 290.40 | 296.70 | 0.59 | 249.70 | 30,617 | 8.89 | 7,397 | 3.95 | 0.22 | 20 |
| 6 | 20-Aug | 289.65 | 296.45 | 287.00 | 288.70 | 292.45 | -0.12 | 248.24 | 10,694 | 3.11 | 6,425 | 3.43 | 0.19 | 18 |
| 7 | 19-Aug | 287.25 | 290.00 | 284.35 | 289.05 | 286.77 | 1.00 | 248.54 | 6,767 | 1.96 | 4,655 | 2.48 | 0.13 | 13 |
| 8 | 18-Aug | 283.65 | 289.45 | 281.25 | 286.20 | 284.46 | 0.40 | 246.09 | 8,898 | 2.58 | 5,245 | 2.80 | 0.15 | 14 |
| 9 | 14-Aug | 289.30 | 289.50 | 282.05 | 285.05 | 286.09 | -0.19 | 245.10 | 14,777 | 4.29 | 10,689 | 5.70 | 0.31 | 29 |
| 10 | 13-Aug | 284.05 | 289.90 | 279.00 | 285.60 | 282.63 | 2.04 | 245.57 | 13,219 | 3.84 | 9,693 | 5.17 | 0.27 | 27 |
| 11 | 12-Aug | 278.65 | 284.85 | 278.65 | 279.90 | 282.08 | -0.55 | 240.67 | 5,105 | 1.48 | 3,631 | 1.94 | 0.10 | 10 |
| 12 | 11-Aug | 282.90 | 287.75 | 277.30 | 281.45 | 282.50 | 0.02 | 242.00 | 16,146 | 4.69 | 11,556 | 6.16 | 0.33 | 32 |
| 13 | 08-Aug | 279.45 | 290.05 | 278.85 | 281.40 | 284.36 | 1.55 | 241.96 | 26,370 | 7.66 | 10,367 | 5.53 | 0.29 | 29 |
| 14 | 07-Aug | 286.00 | 286.00 | 273.90 | 277.10 | 277.11 | -0.61 | 238.26 | 9,817 | 2.85 | 5,251 | 2.80 | 0.15 | 14 |
| 15 | 06-Aug | 286.40 | 286.65 | 269.80 | 278.80 | 275.51 | -1.69 | 239.72 | 40,923 | 11.88 | 22,283 | 11.88 | 0.61 | 61 |
| 16 | 05-Aug | 287.20 | 288.75 | 282.10 | 283.60 | 284.30 | -0.67 | 243.85 | 7,893 | 2.29 | 5,339 | 2.85 | 0.15 | 15 |
| 17 | 04-Aug | 289.95 | 291.65 | 282.00 | 285.50 | 285.52 | -0.16 | 245.48 | 16,989 | 4.93 | 10,940 | 5.83 | 0.31 | 30 |
| 18 | 01-Aug | 301.40 | 303.30 | 278.85 | 285.95 | 287.29 | -5.55 | 245.87 | 37,713 | 10.95 | 21,307 | 11.36 | 0.61 | 59 |
| 19 | 31-Jul | 303.95 | 304.50 | 299.30 | 302.75 | 301.92 | -0.92 | 260.32 | 9,955 | 2.89 | 6,105 | 3.26 | 0.18 | 17 |
| 20 | 30-Jul | 302.15 | 307.00 | 297.45 | 305.55 | 302.63 | 2.12 | 262.72 | 12,889 | 3.74 | 7,763 | 4.14 | 0.23 | 21 |
| 21 | 29-Jul | 293.80 | 301.00 | 287.55 | 299.20 | 294.83 | 3.35 | 257.26 | 13,803 | 4.01 | 9,172 | 4.89 | 0.27 | 25 |
| 22 | 28-Jul | 297.00 | 302.95 | 283.00 | 289.50 | 291.17 | -3.19 | 248.92 | 35,953 | 10.44 | 21,274 | 11.35 | 0.62 | 59 |
| 23 | 25-Jul | 303.05 | 307.95 | 298.30 | 299.05 | 301.69 | -1.43 | 257.14 | 20,747 | 6.02 | 10,610 | 5.66 | 0.32 | 29 |
| 24 | 24-Jul | 316.10 | 319.40 | 297.35 | 303.40 | 305.61 | -4.28 | 260.88 | 67,478 | 19.59 | 37,044 | 19.76 | 1.13 | 102 |
| 25 | 23-Jul | 320.40 | 321.95 | 316.10 | 316.95 | 318.46 | -1.06 | 272.53 | 6,874 | 2.00 | 4,495 | 2.40 | 0.14 | 12 |
| 26 | 22-Jul | 320.80 | 323.60 | 319.05 | 320.35 | 321.07 | -0.14 | 275.45 | 11,559 | 3.36 | 7,222 | 3.85 | 0.23 | 20 |
| 27 | 21-Jul | 323.50 | 326.75 | 317.40 | 320.80 | 320.43 | -3.48 | 275.84 | 31,680 | 9.20 | 22,910 | 12.22 | 0.73 | 63 |
| 28 | 18-Jul | 336.30 | 340.00 | 322.10 | 332.35 | 330.76 | 0.15 | 285.77 | 72,984 | 21.19 | 14,146 | 7.54 | 0.47 | 39 |
| 29 | 17-Jul | 338.20 | 340.00 | 329.80 | 331.85 | 333.17 | -1.40 | 285.34 | 18,497 | 5.37 | 12,843 | 6.85 | 0.43 | 35 |
| 30 | 16-Jul | 333.35 | 337.00 | 331.25 | 336.55 | 335.25 | 1.20 | 289.38 | 14,361 | 4.17 | 4,877 | 2.60 | 0.16 | 13 |
| 31 | 15-Jul | 333.75 | 335.00 | 330.00 | 332.55 | 332.33 | 0.08 | 285.94 | 9,605 | 2.79 | 5,752 | 3.07 | 0.19 | 16 |
| 32 | 14-Jul | 332.55 | 335.90 | 328.50 | 332.30 | 330.73 | -0.73 | 285.73 | 7,026 | 2.04 | 4,347 | 2.32 | 0.14 | 12 |
| 33 | 11-Jul | 333.85 | 338.75 | 331.65 | 334.75 | 335.20 | 0.74 | 287.83 | 6,528 | 1.90 | 3,076 | 1.64 | 0.10 | 8 |
| 34 | 10-Jul | 334.95 | 339.00 | 330.30 | 332.30 | 333.90 | -0.81 | 285.73 | 8,418 | 2.44 | 4,907 | 2.62 | 0.16 | 14 |
| 35 | 09-Jul | 339.40 | 339.40 | 332.00 | 335.00 | 336.25 | -0.56 | 288.00 | 6,011 | 1.75 | 3,863 | 2.06 | 0.13 | 11 |
| 36 | 08-Jul | 337.90 | 339.00 | 331.05 | 336.90 | 335.41 | 0.42 | 289.68 | 9,494 | 2.76 | 4,226 | 2.25 | 0.14 | 12 |
| 37 | 07-Jul | 334.80 | 340.00 | 330.50 | 335.50 | 336.73 | 0.89 | 288.48 | 11,958 | 3.47 | 4,976 | 2.65 | 0.17 | 14 |
| 38 | 04-Jul | 334.65 | 334.95 | 331.00 | 332.55 | 332.53 | -0.05 | 285.94 | 4,401 | 1.28 | 2,127 | 1.13 | 0.07 | 6 |
| 39 | 03-Jul | 336.60 | 338.00 | 331.05 | 332.70 | 333.91 | -0.64 | 286.07 | 8,675 | 2.52 | 2,504 | 1.34 | 0.08 | 7 |
| 40 | 02-Jul | 333.90 | 337.00 | 328.05 | 334.85 | 332.68 | 0.60 | 287.92 | 12,545 | 3.64 | 7,655 | 4.08 | 0.25 | 21 |
| 41 | 01-Jul | 337.00 | 337.00 | 330.50 | 332.85 | 333.07 | -0.18 | 286.20 | 6,689 | 1.94 | 4,109 | 2.19 | 0.14 | 11 |
| 42 | 30-Jun | 331.00 | 334.45 | 330.35 | 333.45 | 332.54 | 0.35 | 286.71 | 7,336 | 2.13 | 4,388 | 2.34 | 0.15 | 12 |
| 43 | 27-Jun | 337.60 | 340.25 | 331.25 | 332.30 | 334.98 | -0.24 | 285.73 | 14,191 | 4.12 | 6,715 | 3.58 | 0.22 | 18 |
| 44 | 26-Jun | 336.90 | 336.90 | 330.95 | 333.10 | 333.32 | -0.10 | 286.41 | 8,281 | 2.40 | 5,009 | 2.67 | 0.17 | 14 |
| 45 | 25-Jun | 331.60 | 334.95 | 330.00 | 333.45 | 333.05 | 1.83 | 286.71 | 11,095 | 3.22 | 6,000 | 3.20 | 0.20 | 17 |
| 46 | 24-Jun | 333.60 | 336.70 | 327.00 | 327.45 | 329.39 | -1.50 | 281.56 | 23,220 | 6.74 | 15,136 | 8.07 | 0.50 | 42 |
| 47 | 23-Jun | 328.90 | 338.00 | 323.75 | 332.45 | 332.66 | 1.57 | 285.85 | 12,602 | 3.66 | 3,962 | 2.11 | 0.13 | 11 |
| 48 | 20-Jun | 322.65 | 328.30 | 321.05 | 327.30 | 325.67 | 1.44 | 281.43 | 6,314 | 1.83 | 2,902 | 1.55 | 0.09 | 8 |
| 49 | 19-Jun | 330.05 | 335.70 | 321.50 | 322.65 | 325.93 | -3.12 | 277.43 | 12,448 | 3.61 | 7,630 | 4.07 | 0.25 | 21 |
| 50 | 18-Jun | 336.95 | 339.45 | 331.10 | 333.05 | 334.21 | -0.70 | 286.37 | 7,079 | 2.06 | 3,302 | 1.76 | 0.11 | 9 |
| 51 | 17-Jun | 341.00 | 344.00 | 335.00 | 335.40 | 337.95 | -1.22 | 288.39 | 5,947 | 1.73 | 3,240 | 1.73 | 0.11 | 9 |
| 52 | 16-Jun | 349.75 | 349.75 | 334.80 | 339.55 | 339.79 | -2.09 | 291.96 | 12,599 | 3.66 | 6,710 | 3.58 | 0.23 | 18 |
| 53 | 13-Jun | 345.00 | 349.90 | 343.00 | 346.80 | 346.58 | -0.64 | 298.19 | 11,933 | 3.46 | 5,218 | 2.78 | 0.18 | 14 |
| 54 | 12-Jun | 361.45 | 361.70 | 348.55 | 349.05 | 352.98 | -2.73 | 300.13 | 19,523 | 5.67 | 11,485 | 6.13 | 0.41 | 32 |
| 55 | 11-Jun | 360.75 | 368.45 | 355.60 | 358.85 | 363.09 | 0.15 | 308.55 | 33,060 | 9.60 | 16,206 | 8.64 | 0.59 | 45 |
| 56 | 10-Jun | 347.15 | 368.00 | 343.55 | 358.30 | 358.69 | 3.21 | 308.08 | 66,546 | 19.32 | 32,845 | 17.52 | 1.18 | 90 |
| 57 | 09-Jun | 340.10 | 349.90 | 340.05 | 347.15 | 346.09 | 1.31 | 298.49 | 18,346 | 5.33 | 8,924 | 4.76 | 0.31 | 25 |
| 58 | 06-Jun | 344.85 | 347.20 | 338.45 | 342.65 | 342.59 | -0.07 | 294.62 | 10,145 | 2.95 | 6,398 | 3.41 | 0.22 | 18 |
| 59 | 05-Jun | 331.00 | 345.00 | 331.00 | 342.90 | 341.32 | 3.07 | 294.84 | 43,371 | 12.59 | 25,968 | 13.85 | 0.89 | 72 |
| 60 | 04-Jun | 332.90 | 333.50 | 329.05 | 332.70 | 331.24 | -0.03 | 286.07 | 6,714 | 1.95 | 5,192 | 2.77 | 0.17 | 14 |
| 61 | 03-Jun | 335.05 | 335.85 | 330.10 | 332.80 | 333.70 | -0.43 | 286.16 | 3,443 | 1.00 | 2,463 | 1.31 | 0.08 | 7 |
| 62 | 02-Jun | 333.00 | 337.50 | 327.75 | 334.25 | 334.71 | 0.39 | 287.40 | 34,968 | 10.15 | 27,941 | 14.90 | 0.94 | 77 |
| 63 | 30-May | 335.10 | 335.10 | 330.00 | 332.95 | 332.14 | -0.94 | 286.28 | 5,413 | 1.57 | 3,534 | 1.88 | 0.12 | 10 |
| 64 | 29-May | 337.90 | 344.60 | 334.55 | 336.10 | 337.63 | 0.51 | 288.99 | 12,537 | 3.64 | 6,939 | 3.70 | 0.23 | 19 |
| 65 | 28-May | 338.20 | 341.40 | 329.20 | 334.40 | 336.08 | -0.67 | 287.53 | 16,731 | 4.86 | 8,756 | 4.67 | 0.29 | 24 |
| 66 | 27-May | 339.45 | 340.00 | 334.05 | 336.65 | 336.45 | -0.13 | 289.47 | 9,428 | 2.74 | 5,210 | 2.78 | 0.18 | 14 |
| 67 | 26-May | 340.00 | 345.00 | 336.00 | 337.10 | 338.40 | 0.48 | 289.85 | 13,153 | 3.82 | 7,380 | 3.94 | 0.25 | 20 |
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