| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 447.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 267.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 8,598,418 | Low52 Date: 11-Mar-2025 | SHP: 47.34 / 9.46 / 0.93 / 42.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 416.95 / 267.0 | Month: 324.9 / 281.2 | Week: 308.5 / 290.7 | Day: 296.0 / 287.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 288.00 | 296.00 | 287.30 | 290.00 | 291.09 | 0.16 | 249.00 | 10,091 | 4.07 | 7,631 | 4.27 | 0.22 | 21 |
| 2 | 11-Nov | 295.00 | 297.85 | 288.30 | 289.55 | 291.08 | -1.33 | 248.97 | 10,924 | 4.41 | 6,825 | 3.82 | 0.20 | 19 |
| 3 | 10-Nov | 296.10 | 308.00 | 292.85 | 293.45 | 296.22 | 0.22 | 252.32 | 15,033 | 6.06 | 9,094 | 5.09 | 0.27 | 25 |
| 4 | 07-Nov | 292.90 | 298.70 | 290.00 | 292.80 | 293.36 | -0.71 | 251.76 | 8,964 | 3.62 | 5,713 | 3.20 | 0.17 | 16 |
| 5 | 06-Nov | 300.70 | 302.70 | 292.50 | 294.90 | 297.19 | -1.42 | 253.57 | 8,335 | 3.36 | 5,044 | 2.82 | 0.15 | 14 |
| 6 | 04-Nov | 306.70 | 306.70 | 298.10 | 299.15 | 302.85 | -1.93 | 257.22 | 15,603 | 6.29 | 10,574 | 5.92 | 0.32 | 29 |
| 7 | 03-Nov | 296.90 | 307.00 | 292.20 | 305.05 | 303.10 | 3.30 | 262.29 | 25,423 | 10.26 | 19,428 | 10.87 | 0.59 | 53 |
| 8 | 31-Oct | 300.90 | 301.00 | 290.70 | 295.30 | 295.53 | -1.48 | 253.91 | 14,817 | 5.98 | 8,310 | 4.65 | 0.25 | 23 |
| 9 | 30-Oct | 305.90 | 305.90 | 298.00 | 299.75 | 301.00 | -1.71 | 257.74 | 8,854 | 3.57 | 5,069 | 2.84 | 0.00 | 14 |
| 10 | 29-Oct | 295.25 | 306.50 | 293.25 | 304.95 | 301.76 | 2.90 | 262.21 | 25,587 | 10.32 | 12,791 | 7.16 | 0.39 | 35 |
| 11 | 28-Oct | 298.55 | 299.70 | 295.00 | 296.35 | 296.56 | -0.25 | 254.81 | 12,992 | 5.24 | 9,368 | 5.24 | 0.28 | 26 |
| 12 | 27-Oct | 305.45 | 308.50 | 296.20 | 297.10 | 302.44 | -2.61 | 255.46 | 33,244 | 13.41 | 22,358 | 12.51 | 0.68 | 62 |
| 13 | 24-Oct | 285.40 | 314.55 | 284.00 | 305.05 | 304.12 | 6.83 | 262.29 | 130,845 | 52.78 | 48,642 | 27.22 | 1.48 | 134 |
| 14 | 23-Oct | 284.50 | 287.10 | 283.95 | 285.55 | 285.27 | 0.69 | 245.53 | 9,956 | 4.02 | 8,008 | 4.48 | 0.23 | 22 |
| 15 | 21-Oct | 274.10 | 284.95 | 274.10 | 283.60 | 283.15 | 1.85 | 243.85 | 5,929 | 2.39 | 5,070 | 2.84 | 0.14 | 14 |
| 16 | 20-Oct | 275.00 | 280.45 | 275.00 | 278.45 | 277.46 | 0.96 | 239.42 | 3,990 | 1.61 | 1,994 | 1.12 | 0.06 | 5 |
| 17 | 17-Oct | 282.65 | 284.70 | 272.30 | 275.80 | 278.26 | -1.94 | 237.14 | 10,961 | 4.42 | 6,466 | 3.62 | 0.18 | 18 |
| 18 | 16-Oct | 282.30 | 282.30 | 280.65 | 281.25 | 281.57 | 0.61 | 241.83 | 2,478 | 1.00 | 1,786 | 1.00 | 0.05 | 5 |
| 19 | 15-Oct | 275.05 | 282.40 | 275.05 | 279.55 | 279.28 | 1.10 | 240.37 | 5,323 | 2.15 | 2,776 | 1.55 | 0.08 | 8 |
| 20 | 14-Oct | 285.10 | 288.55 | 272.30 | 276.50 | 279.87 | -3.10 | 237.75 | 9,364 | 3.78 | 5,534 | 3.10 | 0.15 | 15 |
| 21 | 13-Oct | 287.00 | 287.00 | 283.65 | 285.35 | 284.60 | -0.64 | 245.36 | 7,799 | 3.15 | 6,370 | 3.56 | 0.18 | 18 |
| 22 | 10-Oct | 289.45 | 289.60 | 282.00 | 287.20 | 287.13 | -0.78 | 246.95 | 4,309 | 1.74 | 2,457 | 1.37 | 0.07 | 7 |
| 23 | 09-Oct | 293.00 | 293.00 | 288.10 | 289.45 | 290.17 | -1.01 | 248.88 | 4,598 | 1.85 | 3,732 | 2.09 | 0.11 | 10 |
| 24 | 08-Oct | 288.00 | 293.20 | 286.65 | 292.40 | 291.19 | 2.01 | 251.42 | 11,425 | 4.61 | 7,311 | 4.09 | 0.21 | 20 |
| 25 | 07-Oct | 287.25 | 290.00 | 284.00 | 286.65 | 286.29 | 0.17 | 246.47 | 5,881 | 2.37 | 2,997 | 1.68 | 0.09 | 8 |
| 26 | 06-Oct | 289.55 | 299.00 | 283.10 | 286.15 | 287.99 | 0.21 | 246.04 | 13,888 | 5.60 | 10,273 | 5.75 | 0.30 | 28 |
| 27 | 03-Oct | 288.65 | 288.65 | 284.10 | 285.55 | 285.40 | -0.73 | 245.53 | 10,403 | 4.20 | 8,236 | 4.61 | 0.24 | 23 |
| 28 | 01-Oct | 286.65 | 294.80 | 284.00 | 287.65 | 290.45 | 1.11 | 247.33 | 13,897 | 5.61 | 4,754 | 2.66 | 0.14 | 13 |
| 29 | 30-Sep | 284.95 | 288.50 | 283.70 | 284.50 | 285.80 | -0.42 | 244.62 | 3,957 | 1.60 | 2,564 | 1.43 | 0.07 | 7 |
| 30 | 29-Sep | 283.75 | 288.50 | 283.75 | 285.70 | 285.22 | -0.16 | 245.66 | 5,848 | 2.36 | 4,141 | 2.32 | 0.12 | 11 |
| 31 | 26-Sep | 288.00 | 289.55 | 285.10 | 286.15 | 286.40 | -0.73 | 246.04 | 5,350 | 2.16 | 2,915 | 1.63 | 0.08 | 8 |
| 32 | 25-Sep | 289.15 | 291.45 | 287.60 | 288.25 | 288.76 | -0.07 | 247.85 | 3,959 | 1.60 | 2,102 | 1.18 | 0.06 | 6 |
| 33 | 24-Sep | 290.30 | 293.40 | 288.00 | 288.45 | 289.27 | -1.23 | 248.02 | 7,923 | 3.20 | 4,793 | 2.68 | 0.14 | 13 |
| 34 | 23-Sep | 290.00 | 304.80 | 288.00 | 292.05 | 296.06 | 0.46 | 251.12 | 21,282 | 8.58 | 8,567 | 4.79 | 0.25 | 24 |
| 35 | 22-Sep | 294.00 | 296.65 | 287.05 | 290.70 | 292.20 | -1.27 | 249.96 | 8,320 | 3.36 | 5,538 | 3.10 | 0.16 | 15 |
| 36 | 19-Sep | 297.00 | 298.40 | 294.00 | 294.45 | 295.32 | -0.93 | 253.18 | 5,675 | 2.29 | 4,321 | 2.42 | 0.13 | 12 |
| 37 | 18-Sep | 295.70 | 305.95 | 295.15 | 297.20 | 298.49 | 0.51 | 255.54 | 18,621 | 7.51 | 8,962 | 5.02 | 0.27 | 25 |
| 38 | 17-Sep | 299.05 | 300.85 | 295.20 | 295.70 | 297.39 | -0.82 | 254.26 | 9,714 | 3.92 | 8,066 | 4.51 | 0.24 | 22 |
| 39 | 16-Sep | 300.85 | 302.40 | 297.25 | 298.15 | 298.78 | -0.45 | 256.36 | 4,912 | 1.98 | 3,381 | 1.89 | 0.10 | 9 |
| 40 | 15-Sep | 304.80 | 306.95 | 295.10 | 299.50 | 300.30 | -1.22 | 257.52 | 8,789 | 3.55 | 5,541 | 3.10 | 0.17 | 15 |
| 41 | 12-Sep | 294.85 | 303.75 | 294.10 | 303.20 | 300.26 | 2.83 | 260.70 | 13,447 | 5.42 | 9,451 | 5.29 | 0.28 | 26 |
| 42 | 11-Sep | 296.25 | 302.00 | 293.45 | 294.85 | 296.56 | -0.35 | 253.52 | 7,269 | 2.93 | 4,868 | 2.72 | 0.14 | 13 |
| 43 | 10-Sep | 298.55 | 298.60 | 294.10 | 295.90 | 296.17 | -0.39 | 254.43 | 3,569 | 1.44 | 2,575 | 1.44 | 0.08 | 7 |
| 44 | 09-Sep | 299.00 | 303.95 | 293.80 | 297.05 | 298.98 | -0.88 | 255.42 | 8,433 | 3.40 | 5,514 | 3.09 | 0.16 | 15 |
| 45 | 08-Sep | 299.50 | 305.60 | 297.15 | 299.70 | 300.31 | 0.88 | 257.69 | 6,101 | 2.46 | 3,766 | 2.11 | 0.11 | 10 |
| 46 | 05-Sep | 299.80 | 302.35 | 296.00 | 297.10 | 298.80 | -0.97 | 255.46 | 3,462 | 1.40 | 1,974 | 1.10 | 0.06 | 5 |
| 47 | 04-Sep | 304.00 | 304.00 | 298.25 | 300.00 | 300.52 | -0.81 | 257.00 | 10,199 | 4.11 | 6,661 | 3.73 | 0.20 | 18 |
| 48 | 03-Sep | 297.60 | 304.10 | 295.20 | 302.45 | 299.50 | 2.37 | 260.06 | 11,163 | 4.50 | 7,814 | 4.37 | 0.23 | 22 |
| 49 | 02-Sep | 294.95 | 324.90 | 287.20 | 295.45 | 299.81 | 3.61 | 254.04 | 88,734 | 35.79 | 30,006 | 16.79 | 0.90 | 83 |
| 50 | 01-Sep | 285.30 | 288.45 | 281.20 | 285.15 | 284.13 | 0.48 | 245.18 | 5,890 | 2.38 | 3,034 | 1.70 | 0.09 | 8 |
| 51 | 29-Aug | 293.00 | 293.00 | 280.40 | 283.80 | 284.50 | -2.22 | 244.02 | 7,716 | 3.11 | 3,765 | 2.11 | 0.11 | 10 |
| 52 | 28-Aug | 282.00 | 292.00 | 282.00 | 290.25 | 288.50 | 0.64 | 249.57 | 4,989 | 2.01 | 2,640 | 1.48 | 0.08 | 7 |
| 53 | 26-Aug | 288.20 | 290.60 | 285.00 | 288.40 | 287.07 | -0.02 | 247.98 | 9,693 | 3.91 | 2,867 | 1.60 | 0.08 | 8 |
| 54 | 25-Aug | 289.65 | 294.00 | 288.00 | 288.45 | 290.56 | -0.41 | 248.02 | 4,717 | 1.90 | 1,874 | 1.05 | 0.05 | 5 |
| 55 | 22-Aug | 291.80 | 296.60 | 287.00 | 289.65 | 289.56 | -0.26 | 249.05 | 4,615 | 1.86 | 2,133 | 1.19 | 0.06 | 6 |
| 56 | 21-Aug | 292.15 | 316.70 | 283.00 | 290.40 | 296.70 | 0.59 | 249.70 | 30,617 | 12.35 | 7,397 | 4.14 | 0.22 | 20 |
| 57 | 20-Aug | 289.65 | 296.45 | 287.00 | 288.70 | 292.45 | -0.12 | 248.24 | 10,694 | 4.31 | 6,425 | 3.60 | 0.19 | 18 |
| 58 | 19-Aug | 287.25 | 290.00 | 284.35 | 289.05 | 286.77 | 1.00 | 248.54 | 6,767 | 2.73 | 4,655 | 2.60 | 0.13 | 13 |
| 59 | 18-Aug | 283.65 | 289.45 | 281.25 | 286.20 | 284.46 | 0.40 | 246.09 | 8,898 | 3.59 | 5,245 | 2.94 | 0.15 | 14 |
| 60 | 14-Aug | 289.30 | 289.50 | 282.05 | 285.05 | 286.09 | -0.19 | 245.10 | 14,777 | 5.96 | 10,689 | 5.98 | 0.31 | 29 |
| 61 | 13-Aug | 284.05 | 289.90 | 279.00 | 285.60 | 282.63 | 2.04 | 245.57 | 13,219 | 5.33 | 9,693 | 5.42 | 0.27 | 27 |
| 62 | 12-Aug | 278.65 | 284.85 | 278.65 | 279.90 | 282.08 | -0.55 | 240.67 | 5,105 | 2.06 | 3,631 | 2.03 | 0.10 | 10 |
| 63 | 11-Aug | 282.90 | 287.75 | 277.30 | 281.45 | 282.50 | 0.02 | 242.00 | 16,146 | 6.51 | 11,556 | 6.47 | 0.33 | 32 |
| 64 | 08-Aug | 279.45 | 290.05 | 278.85 | 281.40 | 284.36 | 1.55 | 241.96 | 26,370 | 10.64 | 10,367 | 5.80 | 0.29 | 29 |
| 65 | 07-Aug | 286.00 | 286.00 | 273.90 | 277.10 | 277.11 | -0.61 | 238.26 | 9,817 | 3.96 | 5,251 | 2.94 | 0.15 | 14 |
| 66 | 06-Aug | 286.40 | 286.65 | 269.80 | 278.80 | 275.51 | -1.69 | 239.72 | 40,923 | 16.51 | 22,283 | 12.47 | 0.61 | 61 |
| 67 | 05-Aug | 287.20 | 288.75 | 282.10 | 283.60 | 284.30 | -0.67 | 243.85 | 7,893 | 3.18 | 5,339 | 2.99 | 0.15 | 15 |
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