Stockint.com

Loading a wholistic market research tool


Research
Social

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: 87.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 19-Jun-2024 Bumper: 46.0; Drift%: 5.31
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 35.6 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 33,135,606 Low52 Date: 07-Apr-2025 SHP: 40.72 / 0.01 / 2.88 / 56.39
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 64.0 / 37.52 Month: 46.35 / 37.52 Week: 51.0 / 43.04 Day: 49.74 / 47.7 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 47.70 49.74 47.70 48.58 48.43 0.16 160.97 35,628 3.05 16,242 2.80 0.08 0.09
2 21-May 49.83 50.49 48.20 48.50 49.18 -2.30 160.71 31,324 2.68 17,877 3.08 0.09 0.10
3 20-May 52.98 52.98 49.40 49.64 50.32 -2.51 164.49 30,348 2.60 17,069 2.94 0.09 0.09
4 19-May 49.79 52.49 48.49 50.92 50.65 4.26 168.73 167,107 14.30 99,090 17.07 0.50 0.53
5 16-May 49.79 49.79 48.25 48.84 48.92 -0.69 161.83 46,854 4.01 30,622 5.27 0.15 0.16
6 15-May 48.93 51.00 48.75 49.18 49.74 1.17 162.96 110,241 9.43 53,613 9.23 0.27 0.29
7 14-May 46.00 49.44 46.00 48.61 47.83 6.51 161.07 113,934 9.75 78,521 13.52 0.38 0.42
8 13-May 43.90 45.90 43.73 45.64 44.97 3.92 151.23 34,002 2.91 17,093 2.94 0.08 0.09
9 12-May 43.04 44.99 43.04 43.92 43.79 6.24 145.53 35,755 3.06 22,246 3.83 0.10 0.12
10 09-May 40.50 42.90 40.00 41.34 41.02 -0.89 136.98 36,799 3.15 16,030 2.76 0.07 0.09
11 08-May 43.78 43.98 40.40 41.71 42.49 -2.82 138.21 30,396 2.60 16,245 2.80 0.07 0.09
12 07-May 41.30 43.49 41.30 42.92 42.45 0.21 142.22 38,729 3.31 22,515 3.88 0.10 0.12
13 06-May 46.63 46.66 42.21 42.83 43.71 -6.34 141.92 72,615 6.21 26,623 4.59 0.12 0.14
14 05-May 44.80 45.98 43.87 45.73 45.15 1.92 151.53 30,791 2.63 10,299 1.77 0.05 0.06
15 02-May 44.69 45.68 43.63 44.87 44.74 0.40 148.68 23,783 2.03 13,253 2.28 0.06 0.07
16 30-Apr 45.16 45.79 44.52 44.69 45.27 -2.91 148.08 19,668 1.68 7,622 1.31 0.03 0.04
17 29-Apr 45.60 46.90 45.60 46.03 46.34 -0.13 152.52 34,958 2.99 21,940 3.78 0.10 0.12
18 28-Apr 47.69 48.01 45.76 46.09 46.96 -2.48 152.72 75,141 6.43 59,809 10.30 0.28 0.32
19 25-Apr 49.00 49.80 46.40 47.26 47.44 -3.96 156.60 66,488 5.69 34,753 5.99 0.16 0.19
20 24-Apr 49.27 51.27 48.80 49.21 49.82 -0.12 163.06 81,092 6.94 28,498 4.91 0.14 0.15
21 23-Apr 51.70 51.99 48.72 49.27 49.92 -2.82 163.26 56,382 4.82 33,076 5.70 0.17 0.18
22 22-Apr 48.22 51.79 48.19 50.70 49.94 4.28 168.00 88,786 7.60 51,984 8.95 0.26 0.28
23 21-Apr 48.15 50.50 47.71 48.62 48.78 1.10 161.11 122,556 10.48 42,248 7.28 0.21 0.23
24 17-Apr 46.95 49.18 45.92 48.09 47.86 4.02 159.35 114,633 9.81 64,132 11.05 0.31 0.34
25 16-Apr 45.66 47.00 45.15 46.23 46.07 1.25 153.19 84,226 7.21 44,730 7.70 0.21 0.24
26 15-Apr 41.50 46.70 41.50 45.66 44.14 11.67 151.30 110,986 9.49 73,272 12.62 0.32 0.39
27 11-Apr 40.40 41.59 40.36 40.89 40.98 2.58 135.49 23,905 2.05 14,628 2.52 0.06 0.08
28 09-Apr 39.58 39.96 39.11 39.86 39.56 0.55 132.08 11,688 1.00 5,805 1.00 0.02 0.03
29 08-Apr 40.00 41.50 39.02 39.64 40.11 1.43 131.35 42,654 3.65 19,783 3.41 0.08 0.11
30 07-Apr 35.60 39.44 35.60 39.08 38.47 -5.15 129.49 60,051 5.14 21,075 3.63 0.08 0.11
31 04-Apr 43.99 44.29 40.80 41.20 41.86 -5.00 136.52 40,826 3.49 21,382 3.68 0.09 0.11
32 03-Apr 40.64 43.79 39.50 43.37 42.34 6.72 143.71 76,780 6.57 39,805 6.86 0.17 0.21
33 02-Apr 40.65 41.00 38.75 40.64 40.30 3.12 134.66 62,469 5.34 26,689 4.60 0.11 0.14
34 01-Apr 38.34 40.44 37.99 39.41 39.67 2.79 130.59 80,772 6.91 45,270 7.80 0.18 0.24
35 28-Mar 39.36 39.99 38.00 38.34 39.07 -1.06 127.04 114,884 9.83 57,896 9.97 0.23 0.31
36 27-Mar 40.15 41.13 38.11 38.75 39.31 -3.41 128.40 214,060 18.31 124,704 21.48 0.49 0.67
37 26-Mar 42.59 43.57 39.77 40.12 40.72 -5.73 132.94 102,105 8.74 60,422 10.41 0.25 0.32
38 25-Mar 45.85 45.86 42.35 42.56 43.84 -5.11 141.03 67,893 5.81 31,565 5.44 0.14 0.17
39 24-Mar 44.58 46.35 43.73 44.85 45.01 5.33 148.61 121,237 10.37 74,004 12.75 0.33 0.40
40 21-Mar 42.01 43.06 41.70 42.58 42.34 2.50 141.09 110,686 9.47 59,887 10.31 0.25 0.32
41 20-Mar 42.80 43.00 41.26 41.54 41.77 -0.07 137.65 59,304 5.07 38,756 6.68 0.16 0.21
42 19-Mar 40.45 42.00 40.45 41.57 41.30 5.37 137.74 71,546 6.12 34,775 5.99 0.14 0.19
43 18-Mar 38.39 40.00 38.16 39.45 39.27 4.25 130.72 78,999 6.76 44,882 7.73 0.18 0.24
44 17-Mar 39.00 40.45 37.52 37.84 38.94 -4.11 125.39 76,457 6.54 58,249 10.03 0.23 0.31
45 13-Mar 40.50 41.00 39.30 39.46 39.99 -1.72 130.75 40,627 3.48 27,732 4.78 0.11 0.15
46 12-Mar 41.62 42.39 40.00 40.15 40.90 -1.16 133.04 38,088 3.26 19,814 3.41 0.08 0.11
47 11-Mar 41.50 41.98 40.17 40.62 40.93 -2.92 134.60 41,019 3.51 23,109 3.98 0.09 0.12
48 10-Mar 43.75 44.34 41.00 41.84 42.75 -4.34 138.64 41,182 3.52 28,361 4.88 0.12 0.15
49 07-Mar 43.47 45.48 42.61 43.74 43.99 2.85 144.94 69,582 5.95 24,881 4.29 0.11 0.13
50 06-Mar 42.03 43.73 42.03 42.53 42.60 1.82 140.93 57,321 4.90 34,259 5.90 0.15 0.18
51 05-Mar 41.19 42.56 40.79 41.77 42.04 2.40 138.41 45,130 3.86 30,498 5.25 0.13 0.16
52 04-Mar 39.75 41.93 37.65 40.79 40.07 2.20 135.16 68,311 5.84 31,371 5.40 0.13 0.17
53 03-Mar 42.38 42.90 39.21 39.91 40.18 -5.83 132.24 83,402 7.14 46,245 7.97 0.19 0.25
54 28-Feb 44.57 44.58 42.15 42.38 42.74 -4.03 140.43 25,272 2.16 16,549 2.85 0.07 0.09
55 27-Feb 45.21 45.93 43.65 44.16 44.32 -0.94 146.33 15,947 1.36 9,223 1.59 0.04 0.05
56 25-Feb 46.50 46.50 44.50 44.58 45.13 -2.62 147.72 24,794 2.12 16,773 2.89 0.08 0.09
57 24-Feb 47.00 47.00 45.23 45.78 46.19 -3.38 151.69 19,317 1.65 9,707 1.67 0.04 0.05
58 21-Feb 48.39 49.94 46.40 47.38 48.07 -1.09 157.00 46,704 4.00 27,222 4.69 0.13 0.15
59 20-Feb 46.49 48.54 45.00 47.90 46.67 2.92 158.72 43,828 3.75 21,866 3.77 0.10 0.12
60 19-Feb 42.79 47.09 42.07 46.54 45.07 9.15 154.21 49,575 4.24 31,884 5.49 0.14 0.17
61 18-Feb 45.75 45.75 42.25 42.64 43.11 -3.79 141.29 31,495 2.69 16,449 2.83 0.07 0.09
62 17-Feb 45.00 46.25 44.00 44.32 44.55 -4.19 146.86 52,563 4.50 31,882 5.49 0.14 0.17
63 14-Feb 49.05 51.44 45.00 46.26 47.11 -3.73 153.29 88,770 7.59 33,227 5.72 0.16 0.18
64 13-Feb 49.99 50.26 46.71 48.05 48.37 -2.85 159.22 100,588 8.61 67,413 11.61 0.33 0.36
65 12-Feb 48.20 49.99 46.15 49.46 47.81 3.17 163.89 73,979 6.33 38,317 6.60 0.18 0.21
66 11-Feb 50.10 50.82 47.31 47.94 48.43 -5.82 158.85 49,620 4.25 31,627 5.45 0.15 0.17
67 10-Feb 52.98 53.48 49.31 50.90 50.81 -1.91 168.66 107,832 9.23 35,075 6.04 0.18 0.19

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