| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 84.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 31-Jul-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 / 0.01 / 2.88 / 56.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 64.0 / 37.52 | Month: 52.98 / 40.0 | Week: 49.95 / 48.02 | Day: 48.11 / 46.87 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 47.16 | 48.11 | 46.87 | 47.19 | 47.38 | -0.59 | 156.37 | 25,057 | 2.14 | 17,995 | 3.10 | 0.09 | 10 |
| 2 | 10-Jul | 48.06 | 48.35 | 47.00 | 47.47 | 47.45 | -0.71 | 157.29 | 28,572 | 2.44 | 16,163 | 2.78 | 0.08 | 9 |
| 3 | 09-Jul | 47.41 | 48.69 | 47.00 | 47.81 | 47.77 | -1.08 | 158.42 | 33,077 | 2.83 | 14,332 | 2.47 | 0.07 | 8 |
| 4 | 08-Jul | 48.91 | 49.19 | 48.00 | 48.33 | 48.47 | -1.19 | 160.14 | 20,321 | 1.74 | 9,464 | 1.63 | 0.05 | 5 |
| 5 | 07-Jul | 49.05 | 50.09 | 48.51 | 48.91 | 49.39 | 0.20 | 162.07 | 39,093 | 3.34 | 12,228 | 2.11 | 0.06 | 7 |
| 6 | 04-Jul | 49.36 | 49.65 | 48.02 | 48.81 | 48.68 | -1.41 | 161.73 | 22,476 | 1.92 | 11,760 | 2.03 | 0.06 | 6 |
| 7 | 03-Jul | 49.95 | 49.95 | 48.66 | 49.51 | 49.36 | 0.39 | 164.05 | 20,790 | 1.78 | 10,581 | 1.82 | 0.05 | 6 |
| 8 | 02-Jul | 48.70 | 49.68 | 48.51 | 49.32 | 49.14 | 0.69 | 163.42 | 20,621 | 1.76 | 11,154 | 1.92 | 0.05 | 6 |
| 9 | 01-Jul | 48.56 | 49.74 | 48.55 | 48.98 | 49.00 | 0.06 | 162.30 | 13,719 | 1.17 | 9,410 | 1.62 | 0.00 | 5 |
| 10 | 30-Jun | 49.06 | 49.51 | 48.27 | 48.95 | 48.88 | -0.18 | 162.20 | 26,085 | 2.23 | 17,504 | 3.01 | 0.09 | 9 |
| 11 | 27-Jun | 48.90 | 50.49 | 48.80 | 49.04 | 49.58 | -0.22 | 162.50 | 52,026 | 4.45 | 20,662 | 3.56 | 0.10 | 11 |
| 12 | 26-Jun | 49.50 | 49.55 | 48.00 | 49.15 | 48.70 | 0.41 | 162.86 | 27,006 | 2.31 | 19,695 | 3.39 | 0.10 | 11 |
| 13 | 25-Jun | 48.27 | 49.00 | 47.60 | 48.95 | 48.59 | 4.04 | 162.20 | 28,652 | 2.45 | 18,602 | 3.20 | 0.09 | 10 |
| 14 | 24-Jun | 47.75 | 47.90 | 46.99 | 47.05 | 47.39 | 1.05 | 155.90 | 23,992 | 2.05 | 12,322 | 2.12 | 0.06 | 7 |
| 15 | 23-Jun | 46.30 | 47.70 | 46.30 | 46.56 | 46.87 | -1.19 | 154.28 | 25,427 | 2.18 | 15,665 | 2.70 | 0.07 | 8 |
| 16 | 20-Jun | 48.00 | 48.00 | 46.51 | 47.12 | 47.19 | 0.02 | 156.13 | 31,258 | 2.67 | 21,199 | 3.65 | 0.10 | 11 |
| 17 | 19-Jun | 49.36 | 49.36 | 47.05 | 47.11 | 47.47 | -3.07 | 156.10 | 30,452 | 2.61 | 20,730 | 3.57 | 0.10 | 11 |
| 18 | 18-Jun | 47.57 | 50.49 | 47.16 | 48.60 | 49.01 | 2.60 | 161.04 | 117,795 | 10.08 | 51,972 | 8.95 | 0.25 | 28 |
| 19 | 17-Jun | 47.25 | 48.90 | 47.10 | 47.37 | 47.61 | -0.06 | 156.96 | 40,323 | 3.45 | 19,412 | 3.34 | 0.09 | 10 |
| 20 | 16-Jun | 48.00 | 48.75 | 47.05 | 47.40 | 47.57 | -1.92 | 157.06 | 32,535 | 2.78 | 14,974 | 2.58 | 0.07 | 8 |
| 21 | 13-Jun | 48.00 | 49.01 | 47.05 | 48.33 | 48.19 | -1.02 | 160.14 | 30,973 | 2.65 | 12,721 | 2.19 | 0.06 | 7 |
| 22 | 12-Jun | 49.21 | 49.94 | 48.62 | 48.83 | 49.19 | -1.19 | 161.80 | 52,647 | 4.50 | 25,584 | 4.41 | 0.13 | 14 |
| 23 | 11-Jun | 50.30 | 51.33 | 49.05 | 49.42 | 50.37 | -0.56 | 163.76 | 93,170 | 7.97 | 35,810 | 6.17 | 0.18 | 19 |
| 24 | 10-Jun | 49.45 | 51.53 | 48.85 | 49.70 | 49.90 | 1.80 | 164.68 | 103,288 | 8.84 | 44,616 | 7.68 | 0.22 | 24 |
| 25 | 09-Jun | 48.50 | 49.95 | 48.50 | 48.82 | 49.22 | 0.72 | 161.77 | 44,323 | 3.79 | 23,129 | 3.98 | 0.11 | 12 |
| 26 | 06-Jun | 49.65 | 49.65 | 48.27 | 48.47 | 48.92 | -1.42 | 160.61 | 21,535 | 1.84 | 10,040 | 1.73 | 0.05 | 5 |
| 27 | 05-Jun | 50.40 | 50.40 | 48.55 | 49.17 | 49.38 | 1.61 | 162.93 | 35,325 | 3.02 | 17,674 | 3.04 | 0.09 | 9 |
| 28 | 04-Jun | 48.95 | 49.29 | 48.15 | 48.39 | 48.52 | -0.86 | 160.34 | 55,389 | 4.74 | 31,672 | 5.46 | 0.15 | 17 |
| 29 | 03-Jun | 49.90 | 49.90 | 48.67 | 48.81 | 49.04 | -0.85 | 161.73 | 16,308 | 1.40 | 10,200 | 1.76 | 0.05 | 5 |
| 30 | 02-Jun | 48.38 | 49.85 | 47.60 | 49.23 | 48.88 | 3.10 | 163.13 | 49,816 | 4.26 | 19,350 | 3.33 | 0.09 | 10 |
| 31 | 30-May | 49.29 | 49.54 | 47.35 | 47.75 | 48.21 | -2.47 | 158.22 | 42,810 | 3.66 | 26,190 | 4.51 | 0.13 | 14 |
| 32 | 29-May | 49.75 | 49.99 | 48.04 | 48.96 | 49.15 | -0.49 | 162.23 | 69,470 | 5.94 | 41,595 | 7.16 | 0.20 | 22 |
| 33 | 28-May | 48.35 | 49.48 | 48.35 | 49.20 | 49.09 | 0.82 | 163.03 | 32,847 | 2.81 | 20,873 | 3.60 | 0.10 | 11 |
| 34 | 27-May | 48.50 | 49.00 | 48.09 | 48.80 | 48.55 | 0.29 | 161.70 | 20,271 | 1.73 | 9,378 | 1.62 | 0.05 | 5 |
| 35 | 26-May | 48.99 | 49.43 | 48.35 | 48.66 | 48.76 | 0.16 | 161.24 | 31,962 | 2.73 | 17,228 | 2.97 | 0.08 | 9 |
| 36 | 23-May | 48.10 | 49.47 | 47.32 | 48.58 | 48.58 | 0.00 | 160.97 | 91,969 | 7.87 | 48,252 | 8.31 | 0.23 | 26 |
| 37 | 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 | 9 |
| 38 | 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 | 10 |
| 39 | 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 | 9 |
| 40 | 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 | 53 |
| 41 | 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 | 16 |
| 42 | 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 | 29 |
| 43 | 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 | 42 |
| 44 | 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 | 9 |
| 45 | 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 | 12 |
| 46 | 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 | 9 |
| 47 | 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 | 9 |
| 48 | 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 | 12 |
| 49 | 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 | 14 |
| 50 | 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 | 6 |
| 51 | 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 | 7 |
| 52 | 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 | 4 |
| 53 | 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 | 12 |
| 54 | 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 | 32 |
| 55 | 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 | 19 |
| 56 | 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 | 15 |
| 57 | 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 | 18 |
| 58 | 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 | 28 |
| 59 | 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 | 23 |
| 60 | 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 | 34 |
| 61 | 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 | 24 |
| 62 | 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 | 39 |
| 63 | 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 | 8 |
| 64 | 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 | 3 |
| 65 | 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 | 11 |
| 66 | 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 | 11 |
| 67 | 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 | 11 |
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