Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAJSREESUG, Rajshree Sugars & Chemicals Limited, INE562B01019, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 67.99 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 35.6 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 33,135,606 Low52 Date: 07-Apr-2025 SHP: 40.72 / 0.04 / 2.88 / 56.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 64.0 / 37.52 Month: 49.7 / 37.11 Week: 40.86 / 37.91 Day: 40.32 / 37.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 38.10 40.32 37.50 39.05 39.04 2.49 129.39 94,784 15.58 35,147 8.71 0.14 19
2 11-Nov 38.00 38.69 37.60 38.10 38.15 -0.50 126.25 17,953 2.95 12,129 3.01 0.05 7
3 10-Nov 39.66 39.98 38.15 38.29 38.66 0.95 126.88 42,883 7.05 21,704 5.38 0.08 12
4 07-Nov 37.26 38.34 37.00 37.93 37.80 1.20 125.68 23,175 3.81 17,410 4.31 0.07 9
5 06-Nov 37.80 38.11 37.19 37.48 37.65 -0.85 124.19 33,321 5.48 21,797 5.40 0.08 12
6 04-Nov 39.50 39.84 36.81 37.80 37.91 -5.67 125.25 142,253 23.38 73,297 18.16 0.28 39
7 03-Nov 40.58 40.78 39.60 40.07 39.97 -1.26 132.77 23,502 3.86 15,628 3.87 0.06 8
8 31-Oct 40.50 40.86 39.61 40.58 40.22 0.55 134.46 36,214 5.95 23,583 5.84 0.09 13
9 30-Oct 39.40 40.75 38.63 40.36 39.83 3.41 133.74 84,928 13.96 53,038 13.14 0.21 28
10 29-Oct 38.03 39.39 37.91 39.03 38.76 2.63 129.33 65,266 10.73 30,988 7.68 0.12 17
11 28-Oct 38.85 38.85 37.95 38.03 38.24 -0.42 126.01 25,816 4.24 16,854 4.18 0.06 9
12 27-Oct 38.95 38.95 38.00 38.19 38.39 -1.04 126.54 18,334 3.01 9,701 2.40 0.04 5
13 24-Oct 39.10 39.24 38.30 38.59 38.72 -1.30 127.87 30,624 5.03 19,974 4.95 0.08 11
14 23-Oct 38.40 39.68 38.40 39.10 39.01 1.80 129.56 65,626 10.78 50,085 12.41 0.20 27
15 21-Oct 38.70 38.70 38.01 38.41 38.39 0.47 127.27 6,084 1.00 4,600 1.14 0.02 2
16 20-Oct 37.30 38.52 37.14 38.23 37.89 1.95 126.68 25,328 4.16 17,953 4.45 0.07 10
17 17-Oct 37.79 37.99 37.24 37.50 37.53 -0.77 124.26 27,747 4.56 21,530 5.33 0.08 12
18 16-Oct 37.50 38.38 37.50 37.79 37.96 0.43 125.22 21,942 3.61 13,053 3.23 0.05 7
19 15-Oct 38.80 38.80 37.03 37.63 37.69 -3.04 124.69 115,466 18.98 62,640 15.52 0.24 34
20 14-Oct 38.66 39.25 38.01 38.81 38.58 1.12 128.60 38,533 6.33 22,091 5.47 0.09 12
21 13-Oct 38.50 39.01 38.01 38.38 38.45 -1.36 127.17 31,881 5.24 17,629 4.37 0.07 9
22 10-Oct 39.03 39.92 38.75 38.91 39.30 -0.08 128.93 52,854 8.69 33,511 8.30 0.13 18
23 09-Oct 39.90 40.00 38.80 38.94 39.20 -2.41 129.03 33,676 5.53 24,591 6.09 0.10 13
24 08-Oct 40.16 41.38 39.71 39.90 40.37 -0.47 132.21 96,366 15.84 61,573 15.26 0.25 33
25 07-Oct 40.69 40.87 39.26 40.09 40.07 0.75 132.84 93,103 15.30 57,739 14.31 0.23 31
26 06-Oct 40.00 41.71 39.60 39.79 40.43 -1.31 131.85 34,405 5.65 17,064 4.23 0.07 9
27 03-Oct 39.81 40.69 39.81 40.32 40.18 -0.35 133.60 21,790 3.58 15,895 3.94 0.06 9
28 01-Oct 39.70 40.69 39.30 40.46 39.89 2.95 134.07 34,299 5.64 24,386 6.04 0.10 13
29 30-Sep 39.00 39.64 39.00 39.30 39.37 -0.15 130.22 15,125 2.49 8,572 2.12 0.03 5
30 29-Sep 39.99 39.99 38.00 39.36 39.05 -0.25 130.42 61,702 10.14 27,817 6.89 0.11 15
31 26-Sep 40.00 40.98 39.15 39.46 39.60 -1.57 130.75 32,259 5.30 19,159 4.75 0.08 10
32 25-Sep 40.80 41.38 40.02 40.09 40.44 -1.21 132.84 22,229 3.65 13,916 3.45 0.06 7
33 24-Sep 40.71 40.71 40.33 40.58 40.57 -0.44 134.46 42,500 6.98 22,765 5.64 0.09 12
34 23-Sep 41.85 42.24 40.70 40.76 41.16 -1.55 135.06 34,987 5.75 20,298 5.03 0.08 11
35 22-Sep 41.50 42.18 41.23 41.40 41.56 -0.79 137.18 18,496 3.04 14,253 3.53 0.06 8
36 19-Sep 42.00 42.00 41.56 41.73 41.78 -0.50 138.27 16,622 2.73 10,325 2.56 0.04 6
37 18-Sep 41.06 43.20 41.06 41.94 42.26 1.80 138.97 85,015 13.97 24,045 5.96 0.10 13
38 17-Sep 41.19 42.33 40.97 41.20 41.45 0.27 136.52 61,110 10.04 37,981 9.41 0.16 20
39 16-Sep 42.00 42.48 40.98 41.09 41.45 -2.49 136.15 109,153 17.94 66,937 16.58 0.28 36
40 15-Sep 42.25 42.73 41.66 42.14 42.30 0.21 139.63 19,805 3.25 11,276 2.79 0.05 6
41 12-Sep 41.90 42.25 41.53 42.05 42.03 0.36 139.34 17,578 2.89 11,229 2.78 0.05 6
42 11-Sep 41.52 42.35 41.51 41.90 41.90 0.92 138.84 32,218 5.29 20,247 5.02 0.08 11
43 10-Sep 41.31 41.94 41.18 41.52 41.65 0.68 137.58 31,828 5.23 19,157 4.75 0.08 10
44 09-Sep 42.99 43.90 41.01 41.24 41.91 -2.74 136.65 87,042 14.30 47,797 11.84 0.20 26
45 08-Sep 44.00 44.36 42.20 42.40 42.87 -2.46 140.49 79,299 13.03 44,569 11.04 0.19 24
46 05-Sep 44.80 45.74 42.96 43.47 43.81 -2.66 144.04 100,398 16.50 39,606 9.81 0.17 21
47 04-Sep 46.98 47.21 44.15 44.66 45.20 -4.92 147.98 102,796 16.89 52,589 13.03 0.24 28
48 03-Sep 47.00 49.70 45.80 46.97 47.19 3.78 155.64 1,195,742 196.51 362,216 89.75 1.71 194
49 02-Sep 38.99 45.26 38.89 45.26 44.90 19.99 149.97 1,354,601 222.61 357,660 88.62 1.61 192
50 01-Sep 37.50 38.14 37.11 37.72 37.60 1.37 124.99 40,884 6.72 27,741 6.87 0.10 15
51 29-Aug 37.75 38.43 37.00 37.21 37.52 -2.26 123.30 22,767 3.74 14,341 3.55 0.05 8
52 28-Aug 38.15 38.64 37.84 38.07 38.17 -0.29 126.15 14,915 2.45 8,370 2.07 0.03 4
53 26-Aug 38.50 40.50 37.71 38.18 38.75 -0.31 126.51 238,716 39.23 52,220 12.94 0.20 28
54 25-Aug 40.00 40.00 38.06 38.30 38.54 -0.57 126.91 34,369 5.65 21,543 5.34 0.08 12
55 22-Aug 39.00 39.49 38.25 38.52 38.74 -2.03 127.64 39,695 6.52 26,106 6.47 0.10 14
56 21-Aug 39.40 39.50 39.20 39.32 39.42 0.08 130.29 53,471 8.79 35,099 8.70 0.14 19
57 20-Aug 39.29 40.39 39.01 39.29 39.70 0.00 130.19 92,959 15.28 52,772 13.08 0.21 28
58 19-Aug 39.80 39.80 39.00 39.29 39.31 0.36 130.19 56,651 9.31 37,839 9.38 0.15 20
59 18-Aug 40.50 41.00 38.96 39.15 39.67 -1.66 129.73 47,068 7.74 32,462 8.04 0.13 17
60 14-Aug 42.50 42.50 39.15 39.81 40.49 -2.35 131.91 44,971 7.39 29,426 7.29 0.12 16
61 13-Aug 42.30 42.30 40.31 40.77 40.93 -1.57 135.09 21,103 3.47 14,888 3.69 0.06 8
62 12-Aug 42.51 42.51 41.10 41.42 41.63 0.12 137.25 22,500 3.70 14,951 3.70 0.06 8
63 11-Aug 41.25 44.70 41.25 41.37 41.56 0.22 137.08 31,143 5.12 23,843 5.91 0.10 13
64 08-Aug 42.86 42.86 41.00 41.28 41.84 -2.13 136.78 6,773 1.11 4,035 1.00 0.02 2
65 07-Aug 41.30 42.97 41.30 42.18 42.06 -0.09 139.77 26,127 4.29 15,982 3.96 0.07 9
66 06-Aug 42.59 42.63 40.74 42.22 41.90 0.12 139.90 46,401 7.63 33,644 8.34 0.14 18
67 05-Aug 43.39 43.41 42.00 42.17 42.39 -2.34 139.73 21,393 3.52 13,553 3.36 0.06 7

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com