| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 368.45 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 252.4 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 8,598,418 | Low52 Date: 05-Feb-2026 | SHP: 47.34 / 9.46 / 0.22 / 42.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 416.95 / 267.0 | Month: 298.0 / 261.0 | Week: 279.35 / 262.85 | Day: 283.0 / 274.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 282.80 | 283.00 | 274.80 | 280.15 | 278.68 | -0.95 | 240.88 | 16,106 | 9.71 | 4,822 | 4.72 | 0.13 | 13 |
| 2 | 01-Apr | 278.65 | 284.95 | 277.05 | 282.85 | 280.85 | 2.85 | 243.21 | 26,713 | 16.11 | 12,038 | 11.78 | 0.34 | 33 |
| 3 | 30-Mar | 270.05 | 285.00 | 268.55 | 275.00 | 276.73 | 1.46 | 236.00 | 71,290 | 43.00 | 28,976 | 28.35 | 0.80 | 78 |
| 4 | 27-Mar | 269.90 | 276.70 | 262.30 | 271.05 | 271.79 | 0.56 | 233.06 | 45,707 | 27.57 | 23,178 | 22.68 | 0.63 | 63 |
| 5 | 25-Mar | 265.00 | 271.60 | 262.80 | 269.55 | 268.17 | 2.98 | 231.77 | 38,613 | 23.29 | 22,280 | 21.80 | 0.60 | 60 |
| 6 | 24-Mar | 266.05 | 271.65 | 259.00 | 261.75 | 262.48 | -0.23 | 225.06 | 16,783 | 10.12 | 10,962 | 10.73 | 0.29 | 30 |
| 7 | 23-Mar | 274.60 | 275.00 | 260.60 | 262.35 | 264.61 | -4.60 | 225.58 | 22,943 | 13.84 | 16,061 | 15.72 | 0.42 | 43 |
| 8 | 20-Mar | 268.50 | 277.00 | 268.50 | 275.00 | 273.82 | 3.29 | 236.00 | 35,994 | 21.71 | 18,657 | 18.26 | 0.51 | 50 |
| 9 | 19-Mar | 259.50 | 273.15 | 259.50 | 266.25 | 267.01 | -0.24 | 228.93 | 15,822 | 9.54 | 7,708 | 7.54 | 0.21 | 21 |
| 10 | 18-Mar | 266.95 | 271.60 | 266.00 | 266.90 | 267.87 | 0.19 | 229.49 | 13,798 | 8.32 | 7,889 | 7.72 | 0.21 | 21 |
| 11 | 17-Mar | 263.20 | 271.95 | 263.20 | 266.40 | 267.27 | 0.72 | 229.06 | 11,418 | 6.89 | 5,488 | 5.37 | 0.15 | 15 |
| 12 | 16-Mar | 267.50 | 267.55 | 262.40 | 264.50 | 264.41 | -0.58 | 227.43 | 7,456 | 4.50 | 5,136 | 5.03 | 0.14 | 14 |
| 13 | 13-Mar | 273.40 | 276.90 | 265.35 | 266.05 | 271.20 | -2.80 | 228.76 | 9,100 | 5.49 | 5,863 | 5.74 | 0.16 | 16 |
| 14 | 12-Mar | 274.00 | 281.50 | 270.00 | 273.70 | 275.38 | 0.27 | 235.34 | 34,855 | 21.02 | 12,379 | 12.11 | 0.34 | 33 |
| 15 | 11-Mar | 274.15 | 284.40 | 268.55 | 272.95 | 275.70 | -1.94 | 234.69 | 25,718 | 15.51 | 13,023 | 12.74 | 0.36 | 35 |
| 16 | 10-Mar | 273.50 | 280.00 | 271.85 | 278.35 | 276.13 | 2.30 | 239.34 | 21,303 | 12.85 | 12,664 | 12.39 | 0.35 | 34 |
| 17 | 09-Mar | 263.10 | 284.95 | 263.10 | 272.10 | 275.99 | -1.05 | 233.96 | 25,102 | 15.14 | 11,028 | 10.79 | 0.30 | 30 |
| 18 | 06-Mar | 275.45 | 277.80 | 269.95 | 275.00 | 274.87 | -1.04 | 236.00 | 15,416 | 9.30 | 8,796 | 8.61 | 0.24 | 24 |
| 19 | 05-Mar | 292.00 | 292.00 | 275.95 | 277.90 | 281.61 | -4.04 | 238.95 | 33,724 | 20.34 | 17,171 | 16.80 | 0.48 | 46 |
| 20 | 04-Mar | 260.35 | 295.90 | 257.65 | 289.60 | 285.72 | 10.24 | 249.01 | 173,373 | 104.57 | 60,891 | 59.58 | 1.74 | 165 |
| 21 | 02-Mar | 268.30 | 268.30 | 261.00 | 262.70 | 264.91 | -3.74 | 225.88 | 10,515 | 6.34 | 7,415 | 7.26 | 0.20 | 20 |
| 22 | 27-Feb | 267.05 | 279.35 | 265.35 | 272.90 | 272.68 | 2.57 | 234.65 | 38,539 | 23.24 | 18,102 | 17.71 | 0.49 | 49 |
| 23 | 26-Feb | 264.55 | 266.75 | 262.85 | 266.05 | 265.23 | 0.72 | 228.76 | 9,516 | 5.74 | 5,909 | 5.78 | 0.16 | 16 |
| 24 | 25-Feb | 265.45 | 266.70 | 263.00 | 264.15 | 264.58 | 0.02 | 227.13 | 4,747 | 2.86 | 3,286 | 3.22 | 0.09 | 9 |
| 25 | 24-Feb | 263.70 | 266.90 | 263.10 | 264.10 | 264.55 | -0.83 | 227.08 | 8,518 | 5.14 | 5,955 | 5.83 | 0.16 | 16 |
| 26 | 23-Feb | 268.70 | 268.70 | 265.00 | 266.30 | 265.73 | 0.97 | 228.98 | 3,916 | 2.36 | 2,754 | 2.69 | 0.07 | 7 |
| 27 | 20-Feb | 266.30 | 266.95 | 263.10 | 263.75 | 264.81 | -0.47 | 226.78 | 4,584 | 2.76 | 3,401 | 3.33 | 0.09 | 9 |
| 28 | 19-Feb | 269.80 | 270.45 | 264.15 | 265.00 | 266.50 | -1.78 | 227.00 | 5,356 | 3.23 | 3,687 | 3.61 | 0.10 | 10 |
| 29 | 18-Feb | 267.15 | 273.00 | 265.30 | 269.80 | 269.54 | 1.01 | 231.99 | 6,789 | 4.09 | 4,321 | 4.23 | 0.12 | 12 |
| 30 | 17-Feb | 264.85 | 270.50 | 264.85 | 267.10 | 267.36 | 0.58 | 229.66 | 4,651 | 2.81 | 2,292 | 2.24 | 0.06 | 6 |
| 31 | 16-Feb | 270.50 | 270.50 | 265.00 | 265.55 | 266.27 | 0.08 | 228.33 | 1,657 | 1.00 | 1,021 | 1.00 | 0.03 | 3 |
| 32 | 13-Feb | 267.70 | 267.70 | 261.00 | 265.35 | 264.57 | -1.25 | 228.16 | 5,865 | 3.54 | 3,119 | 3.05 | 0.08 | 8 |
| 33 | 12-Feb | 273.05 | 273.05 | 257.85 | 268.70 | 267.45 | -1.18 | 231.04 | 9,808 | 5.92 | 4,138 | 4.05 | 0.11 | 11 |
| 34 | 11-Feb | 270.00 | 274.80 | 268.05 | 271.90 | 270.96 | -0.13 | 233.79 | 7,621 | 4.60 | 3,988 | 3.90 | 0.11 | 11 |
| 35 | 10-Feb | 266.50 | 275.00 | 266.45 | 272.25 | 271.91 | 2.62 | 234.09 | 18,736 | 11.30 | 11,357 | 11.11 | 0.31 | 31 |
| 36 | 09-Feb | 262.70 | 266.15 | 261.15 | 265.30 | 264.55 | 1.51 | 228.12 | 4,151 | 2.50 | 2,556 | 2.50 | 0.07 | 7 |
| 37 | 06-Feb | 258.30 | 262.90 | 258.30 | 261.35 | 260.79 | 1.18 | 224.72 | 9,620 | 5.80 | 6,359 | 6.22 | 0.17 | 17 |
| 38 | 05-Feb | 272.15 | 272.90 | 252.40 | 258.30 | 258.85 | -5.57 | 222.10 | 85,065 | 51.31 | 48,393 | 47.35 | 1.25 | 133 |
| 39 | 04-Feb | 269.65 | 274.00 | 268.25 | 273.55 | 271.65 | 1.45 | 235.21 | 5,493 | 3.31 | 3,175 | 3.11 | 0.09 | 9 |
| 40 | 03-Feb | 272.30 | 274.00 | 268.10 | 269.65 | 270.55 | 2.55 | 231.86 | 14,382 | 8.67 | 10,711 | 10.48 | 0.29 | 29 |
| 41 | 02-Feb | 262.35 | 273.95 | 259.95 | 262.95 | 263.68 | -1.57 | 226.10 | 12,600 | 7.60 | 7,827 | 7.66 | 0.21 | 22 |
| 42 | 01-Feb | 277.85 | 279.95 | 262.40 | 267.15 | 272.75 | -3.50 | 229.71 | 25,263 | 15.24 | 18,789 | 18.38 | 0.51 | 52 |
| 43 | 30-Jan | 262.00 | 278.00 | 262.00 | 276.85 | 272.35 | 5.27 | 238.05 | 24,524 | 14.79 | 11,281 | 11.04 | 0.31 | 31 |
| 44 | 29-Jan | 261.20 | 265.10 | 259.05 | 263.00 | 262.50 | -0.17 | 226.00 | 5,970 | 3.60 | 3,380 | 3.31 | 0.09 | 9 |
| 45 | 28-Jan | 261.30 | 264.65 | 261.30 | 263.45 | 263.17 | 1.37 | 226.53 | 2,142 | 1.29 | 1,167 | 1.14 | 0.03 | 3 |
| 46 | 27-Jan | 264.00 | 264.80 | 256.50 | 259.90 | 261.03 | -2.18 | 223.47 | 6,327 | 3.82 | 3,263 | 3.19 | 0.09 | 9 |
| 47 | 23-Jan | 263.20 | 267.95 | 262.10 | 265.70 | 264.73 | -0.32 | 228.46 | 5,565 | 3.36 | 2,942 | 2.88 | 0.08 | 8 |
| 48 | 22-Jan | 262.85 | 268.70 | 262.85 | 266.55 | 266.55 | 0.91 | 229.19 | 9,486 | 5.72 | 6,294 | 6.16 | 0.17 | 17 |
| 49 | 21-Jan | 256.65 | 266.90 | 253.15 | 264.15 | 261.64 | 2.88 | 227.13 | 24,602 | 14.84 | 15,628 | 15.29 | 0.41 | 43 |
| 50 | 20-Jan | 254.00 | 261.60 | 253.05 | 256.75 | 257.31 | -1.33 | 220.76 | 13,094 | 7.90 | 9,518 | 9.31 | 0.24 | 26 |
| 51 | 19-Jan | 261.10 | 262.95 | 260.00 | 260.20 | 260.60 | -1.36 | 223.73 | 6,935 | 4.18 | 5,802 | 5.68 | 0.15 | 16 |
| 52 | 16-Jan | 263.15 | 265.00 | 261.30 | 263.80 | 263.60 | 0.32 | 226.83 | 7,368 | 4.44 | 5,108 | 5.00 | 0.13 | 14 |
| 53 | 14-Jan | 260.55 | 263.90 | 260.05 | 262.95 | 262.03 | 0.81 | 226.10 | 4,595 | 2.77 | 2,625 | 2.57 | 0.07 | 7 |
| 54 | 13-Jan | 261.25 | 266.00 | 260.00 | 260.85 | 262.07 | -1.01 | 224.29 | 9,590 | 5.78 | 5,249 | 5.14 | 0.14 | 14 |
| 55 | 12-Jan | 260.50 | 263.95 | 260.50 | 263.50 | 262.28 | 0.55 | 226.57 | 8,703 | 5.25 | 6,428 | 6.29 | 0.17 | 18 |
| 56 | 09-Jan | 260.30 | 265.50 | 260.30 | 262.05 | 263.57 | -0.06 | 225.32 | 5,970 | 3.60 | 3,346 | 3.27 | 0.09 | 9 |
| 57 | 08-Jan | 263.05 | 265.10 | 261.25 | 262.20 | 263.21 | -1.09 | 225.45 | 10,271 | 6.19 | 4,861 | 4.76 | 0.13 | 13 |
| 58 | 07-Jan | 263.50 | 269.00 | 263.00 | 265.10 | 265.47 | 0.45 | 227.94 | 8,403 | 5.07 | 6,457 | 6.32 | 0.17 | 18 |
| 59 | 06-Jan | 263.65 | 265.25 | 263.40 | 263.90 | 264.55 | 0.06 | 226.91 | 5,004 | 3.02 | 3,845 | 3.76 | 0.10 | 11 |
| 60 | 05-Jan | 264.95 | 265.90 | 263.00 | 263.75 | 264.47 | -0.08 | 226.78 | 7,594 | 4.58 | 4,702 | 4.60 | 0.12 | 13 |
| 61 | 02-Jan | 270.55 | 270.55 | 261.00 | 263.95 | 264.67 | -1.95 | 226.96 | 28,723 | 17.32 | 20,262 | 19.83 | 0.54 | 56 |
| 62 | 01-Jan | 264.40 | 270.60 | 263.15 | 269.20 | 267.53 | 2.12 | 231.47 | 22,291 | 13.44 | 13,696 | 13.40 | 0.37 | 38 |
| 63 | 31-Dec | 261.85 | 266.40 | 261.85 | 263.60 | 264.29 | 0.67 | 226.65 | 14,478 | 8.73 | 8,959 | 8.77 | 0.24 | 25 |
| 64 | 30-Dec | 264.85 | 266.90 | 261.00 | 261.85 | 263.82 | -1.17 | 225.15 | 16,753 | 10.10 | 11,655 | 11.40 | 0.31 | 32 |
| 65 | 29-Dec | 266.00 | 268.70 | 263.25 | 264.95 | 266.18 | -0.17 | 227.82 | 8,331 | 5.02 | 5,533 | 5.41 | 0.15 | 15 |
| 66 | 26-Dec | 266.00 | 268.35 | 264.10 | 265.40 | 266.19 | -0.54 | 228.20 | 13,507 | 8.15 | 11,083 | 10.84 | 0.30 | 30 |
| 67 | 24-Dec | 268.10 | 271.00 | 266.30 | 266.85 | 267.87 | -0.47 | 229.45 | 20,614 | 12.43 | 14,366 | 14.06 | 0.38 | 40 |
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