| 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; VWAP21: | Low52 Price: 267.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 8,598,418 | Low52 Date: 11-Mar-2025 | SHP: 47.34 / 9.52 / 0.93 / 42.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 416.95 / 267.0 | Month: 345.0 / 299.95 | Week: 338.0 / 328.05 | Day: 338.75 / 331.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 333.85 | 338.75 | 331.65 | 334.75 | 335.20 | 0.74 | 287.83 | 6,528 | 1.90 | 3,076 | 1.45 | 0.10 | 8 |
| 2 | 10-Jul | 334.95 | 339.00 | 330.30 | 332.30 | 333.90 | -0.81 | 285.73 | 8,418 | 2.44 | 4,907 | 2.31 | 0.16 | 14 |
| 3 | 09-Jul | 339.40 | 339.40 | 332.00 | 335.00 | 336.25 | -0.56 | 288.00 | 6,011 | 1.75 | 3,863 | 1.82 | 0.13 | 11 |
| 4 | 08-Jul | 337.90 | 339.00 | 331.05 | 336.90 | 335.41 | 0.42 | 289.68 | 9,494 | 2.76 | 4,226 | 1.99 | 0.14 | 12 |
| 5 | 07-Jul | 334.80 | 340.00 | 330.50 | 335.50 | 336.73 | 0.89 | 288.48 | 11,958 | 3.47 | 4,976 | 2.34 | 0.17 | 14 |
| 6 | 04-Jul | 334.65 | 334.95 | 331.00 | 332.55 | 332.53 | -0.05 | 285.94 | 4,401 | 1.28 | 2,127 | 1.00 | 0.07 | 6 |
| 7 | 03-Jul | 336.60 | 338.00 | 331.05 | 332.70 | 333.91 | -0.64 | 286.07 | 8,675 | 2.52 | 2,504 | 1.18 | 0.08 | 7 |
| 8 | 02-Jul | 333.90 | 337.00 | 328.05 | 334.85 | 332.68 | 0.60 | 287.92 | 12,545 | 3.64 | 7,655 | 3.60 | 0.25 | 21 |
| 9 | 01-Jul | 337.00 | 337.00 | 330.50 | 332.85 | 333.07 | -0.18 | 286.20 | 6,689 | 1.94 | 4,109 | 1.93 | 0.14 | 11 |
| 10 | 30-Jun | 331.00 | 334.45 | 330.35 | 333.45 | 332.54 | 0.35 | 286.71 | 7,336 | 2.13 | 4,388 | 2.06 | 0.15 | 12 |
| 11 | 27-Jun | 337.60 | 340.25 | 331.25 | 332.30 | 334.98 | -0.24 | 285.73 | 14,191 | 4.12 | 6,715 | 3.16 | 0.22 | 18 |
| 12 | 26-Jun | 336.90 | 336.90 | 330.95 | 333.10 | 333.32 | -0.10 | 286.41 | 8,281 | 2.40 | 5,009 | 2.35 | 0.17 | 14 |
| 13 | 25-Jun | 331.60 | 334.95 | 330.00 | 333.45 | 333.05 | 1.83 | 286.71 | 11,095 | 3.22 | 6,000 | 2.82 | 0.20 | 17 |
| 14 | 24-Jun | 333.60 | 336.70 | 327.00 | 327.45 | 329.39 | -1.50 | 281.56 | 23,220 | 6.74 | 15,136 | 7.11 | 0.50 | 42 |
| 15 | 23-Jun | 328.90 | 338.00 | 323.75 | 332.45 | 332.66 | 1.57 | 285.85 | 12,602 | 3.66 | 3,962 | 1.86 | 0.13 | 11 |
| 16 | 20-Jun | 322.65 | 328.30 | 321.05 | 327.30 | 325.67 | 1.44 | 281.43 | 6,314 | 1.83 | 2,902 | 1.36 | 0.09 | 8 |
| 17 | 19-Jun | 330.05 | 335.70 | 321.50 | 322.65 | 325.93 | -3.12 | 277.43 | 12,448 | 3.61 | 7,630 | 3.59 | 0.25 | 21 |
| 18 | 18-Jun | 336.95 | 339.45 | 331.10 | 333.05 | 334.21 | -0.70 | 286.37 | 7,079 | 2.06 | 3,302 | 1.55 | 0.11 | 9 |
| 19 | 17-Jun | 341.00 | 344.00 | 335.00 | 335.40 | 337.95 | -1.22 | 288.39 | 5,947 | 1.73 | 3,240 | 1.52 | 0.11 | 9 |
| 20 | 16-Jun | 349.75 | 349.75 | 334.80 | 339.55 | 339.79 | -2.09 | 291.96 | 12,599 | 3.66 | 6,710 | 3.15 | 0.23 | 18 |
| 21 | 13-Jun | 345.00 | 349.90 | 343.00 | 346.80 | 346.58 | -0.64 | 298.19 | 11,933 | 3.46 | 5,218 | 2.45 | 0.18 | 14 |
| 22 | 12-Jun | 361.45 | 361.70 | 348.55 | 349.05 | 352.98 | -2.73 | 300.13 | 19,523 | 5.67 | 11,485 | 5.40 | 0.41 | 32 |
| 23 | 11-Jun | 360.75 | 368.45 | 355.60 | 358.85 | 363.09 | 0.15 | 308.55 | 33,060 | 9.60 | 16,206 | 7.62 | 0.59 | 45 |
| 24 | 10-Jun | 347.15 | 368.00 | 343.55 | 358.30 | 358.69 | 3.21 | 308.08 | 66,546 | 19.32 | 32,845 | 15.43 | 1.18 | 90 |
| 25 | 09-Jun | 340.10 | 349.90 | 340.05 | 347.15 | 346.09 | 1.31 | 298.49 | 18,346 | 5.33 | 8,924 | 4.19 | 0.31 | 25 |
| 26 | 06-Jun | 344.85 | 347.20 | 338.45 | 342.65 | 342.59 | -0.07 | 294.62 | 10,145 | 2.95 | 6,398 | 3.01 | 0.22 | 18 |
| 27 | 05-Jun | 331.00 | 345.00 | 331.00 | 342.90 | 341.32 | 3.07 | 294.84 | 43,371 | 12.59 | 25,968 | 12.20 | 0.89 | 72 |
| 28 | 04-Jun | 332.90 | 333.50 | 329.05 | 332.70 | 331.24 | -0.03 | 286.07 | 6,714 | 1.95 | 5,192 | 2.44 | 0.17 | 14 |
| 29 | 03-Jun | 335.05 | 335.85 | 330.10 | 332.80 | 333.70 | -0.43 | 286.16 | 3,443 | 1.00 | 2,463 | 1.16 | 0.08 | 7 |
| 30 | 02-Jun | 333.00 | 337.50 | 327.75 | 334.25 | 334.71 | 0.39 | 287.40 | 34,968 | 10.15 | 27,941 | 13.13 | 0.94 | 77 |
| 31 | 30-May | 335.10 | 335.10 | 330.00 | 332.95 | 332.14 | -0.94 | 286.28 | 5,413 | 1.57 | 3,534 | 1.66 | 0.12 | 10 |
| 32 | 29-May | 337.90 | 344.60 | 334.55 | 336.10 | 337.63 | 0.51 | 288.99 | 12,537 | 3.64 | 6,939 | 3.26 | 0.23 | 19 |
| 33 | 28-May | 338.20 | 341.40 | 329.20 | 334.40 | 336.08 | -0.67 | 287.53 | 16,731 | 4.86 | 8,756 | 4.11 | 0.29 | 24 |
| 34 | 27-May | 339.45 | 340.00 | 334.05 | 336.65 | 336.45 | -0.13 | 289.47 | 9,428 | 2.74 | 5,210 | 2.45 | 0.18 | 14 |
| 35 | 26-May | 340.00 | 345.00 | 336.00 | 337.10 | 338.40 | 0.48 | 289.85 | 13,153 | 3.82 | 7,380 | 3.47 | 0.25 | 20 |
| 36 | 23-May | 337.15 | 337.15 | 329.75 | 335.50 | 333.46 | 0.81 | 288.48 | 10,817 | 3.14 | 6,668 | 3.13 | 0.22 | 18 |
| 37 | 22-May | 331.40 | 335.00 | 330.00 | 332.80 | 331.94 | 0.82 | 286.16 | 6,578 | 1.91 | 3,476 | 1.63 | 0.12 | 10 |
| 38 | 21-May | 332.25 | 333.90 | 322.00 | 330.10 | 330.61 | -0.21 | 283.83 | 10,052 | 2.92 | 5,953 | 2.80 | 0.20 | 16 |
| 39 | 20-May | 341.75 | 341.75 | 330.15 | 330.80 | 334.42 | -1.96 | 284.44 | 8,536 | 2.48 | 5,060 | 2.38 | 0.17 | 14 |
| 40 | 19-May | 339.55 | 344.70 | 335.00 | 337.40 | 339.60 | 0.57 | 290.11 | 21,965 | 6.38 | 10,669 | 5.01 | 0.36 | 29 |
| 41 | 16-May | 339.40 | 339.75 | 332.10 | 335.50 | 335.67 | -0.16 | 288.48 | 16,317 | 4.74 | 10,909 | 5.13 | 0.37 | 30 |
| 42 | 15-May | 332.80 | 341.90 | 332.00 | 336.05 | 336.94 | 0.98 | 288.95 | 24,130 | 7.01 | 13,317 | 6.26 | 0.45 | 37 |
| 43 | 14-May | 319.60 | 336.00 | 319.60 | 332.80 | 329.08 | 4.26 | 286.16 | 45,264 | 13.14 | 21,159 | 9.94 | 0.70 | 58 |
| 44 | 13-May | 323.00 | 324.80 | 318.10 | 319.20 | 320.08 | 0.22 | 274.46 | 13,751 | 3.99 | 9,176 | 4.31 | 0.29 | 25 |
| 45 | 12-May | 320.05 | 324.00 | 315.05 | 318.50 | 319.34 | 0.58 | 273.86 | 24,966 | 7.25 | 13,743 | 6.46 | 0.44 | 38 |
| 46 | 09-May | 303.35 | 318.50 | 299.95 | 316.65 | 309.18 | 1.75 | 272.27 | 28,047 | 8.14 | 9,104 | 4.28 | 0.28 | 25 |
| 47 | 08-May | 319.10 | 319.90 | 309.05 | 311.20 | 314.47 | 0.00 | 267.58 | 10,382 | 3.01 | 4,552 | 2.14 | 0.14 | 13 |
| 48 | 07-May | 308.00 | 315.65 | 305.10 | 311.20 | 308.77 | 0.78 | 267.58 | 7,105 | 2.06 | 3,634 | 1.71 | 0.11 | 10 |
| 49 | 06-May | 316.65 | 318.00 | 308.00 | 308.80 | 312.76 | -2.48 | 265.52 | 7,659 | 2.22 | 4,441 | 2.09 | 0.14 | 12 |
| 50 | 05-May | 320.00 | 320.00 | 313.05 | 316.65 | 316.89 | 0.17 | 272.27 | 4,228 | 1.23 | 2,652 | 1.25 | 0.08 | 7 |
| 51 | 02-May | 318.70 | 324.50 | 314.55 | 316.10 | 317.79 | -1.14 | 271.80 | 13,872 | 4.03 | 7,194 | 3.38 | 0.23 | 20 |
| 52 | 30-Apr | 322.35 | 326.60 | 317.50 | 319.75 | 322.62 | -1.83 | 274.93 | 6,416 | 1.86 | 4,823 | 2.27 | 0.16 | 13 |
| 53 | 29-Apr | 329.20 | 332.70 | 322.25 | 325.70 | 327.32 | -0.31 | 280.05 | 7,934 | 2.30 | 4,255 | 2.00 | 0.14 | 12 |
| 54 | 28-Apr | 325.00 | 331.35 | 322.00 | 326.70 | 327.71 | 0.20 | 280.91 | 6,074 | 1.76 | 3,090 | 1.45 | 0.10 | 8 |
| 55 | 25-Apr | 337.50 | 340.60 | 320.80 | 326.05 | 327.55 | -4.00 | 280.35 | 18,450 | 5.36 | 8,808 | 4.14 | 0.29 | 24 |
| 56 | 24-Apr | 337.50 | 345.65 | 336.90 | 339.65 | 341.04 | 0.19 | 292.05 | 10,196 | 2.96 | 5,211 | 2.45 | 0.18 | 14 |
| 57 | 23-Apr | 347.05 | 347.10 | 333.00 | 339.00 | 339.54 | -0.66 | 291.00 | 16,540 | 4.80 | 8,678 | 4.08 | 0.29 | 24 |
| 58 | 22-Apr | 334.55 | 345.80 | 333.00 | 341.25 | 338.07 | 2.76 | 293.42 | 26,297 | 7.64 | 13,913 | 6.54 | 0.47 | 38 |
| 59 | 21-Apr | 327.55 | 335.00 | 323.00 | 332.10 | 330.31 | 2.11 | 285.55 | 19,636 | 5.70 | 9,677 | 4.55 | 0.32 | 27 |
| 60 | 17-Apr | 326.10 | 331.70 | 323.00 | 325.25 | 327.11 | 0.37 | 279.66 | 9,950 | 2.89 | 4,808 | 2.26 | 0.16 | 13 |
| 61 | 16-Apr | 323.70 | 329.20 | 320.15 | 324.05 | 325.20 | 0.11 | 278.63 | 9,584 | 2.78 | 4,239 | 1.99 | 0.14 | 12 |
| 62 | 15-Apr | 315.05 | 326.60 | 315.05 | 323.70 | 321.97 | 3.67 | 278.33 | 29,071 | 8.44 | 15,925 | 7.48 | 0.51 | 44 |
| 63 | 11-Apr | 306.65 | 313.50 | 306.65 | 312.25 | 310.46 | 2.65 | 268.49 | 10,522 | 3.06 | 6,064 | 2.85 | 0.19 | 17 |
| 64 | 09-Apr | 301.10 | 306.45 | 295.65 | 304.20 | 300.98 | 0.31 | 261.56 | 10,949 | 3.18 | 3,268 | 1.54 | 0.10 | 9 |
| 65 | 08-Apr | 303.90 | 305.40 | 299.90 | 303.25 | 302.24 | 1.44 | 260.75 | 8,510 | 2.47 | 3,495 | 1.64 | 0.11 | 10 |
| 66 | 07-Apr | 290.25 | 301.00 | 287.25 | 298.95 | 294.01 | -3.42 | 257.05 | 23,168 | 6.73 | 11,137 | 5.23 | 0.33 | 31 |
| 67 | 04-Apr | 322.30 | 322.30 | 307.10 | 309.55 | 312.40 | -3.85 | 266.16 | 15,057 | 4.37 | 8,418 | 3.96 | 0.26 | 23 |
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