Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SAKHTISUG, Sakthi Sugars Limited, INE623A01011, Listing: 06-Sep-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 45.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 04-Oct-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 19.0 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 118,849,036 Low52 Date: 03-Mar-2025 SHP: 59.83 / 0.0 / 0.01 / 39.39
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 32.29 / 19.0 Month: 24.55 / 19.0 Week: 24.55 / 20.4 Day: 22.51 / 21.51 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 21.61 22.51 21.51 22.45 22.25 2.93 266.82 83,534 1.00 43,203 1.00 0.10 0.09
2 02-Apr 21.49 22.00 20.82 21.81 21.61 1.30 259.21 98,361 1.18 50,042 1.16 0.11 0.11
3 01-Apr 20.41 21.74 20.30 21.53 21.38 4.92 255.88 151,635 1.82 85,204 1.97 0.18 0.18
4 28-Mar 21.75 21.95 20.40 20.52 20.94 -3.89 243.88 274,288 3.28 193,466 4.48 0.41 0.41
5 27-Mar 21.71 22.12 21.20 21.35 21.62 -1.66 253.74 393,419 4.71 261,213 6.05 0.56 0.56
6 26-Mar 23.65 23.65 21.51 21.71 21.81 -5.20 258.02 1,601,208 19.17 1,504,738 34.83 3.28 3.21
7 25-Mar 24.55 24.55 22.25 22.90 23.29 -5.14 272.16 230,205 2.76 123,302 2.85 0.29 0.26
8 24-Mar 23.85 24.39 23.64 24.14 24.09 2.16 286.90 223,551 2.68 143,134 3.31 0.34 0.31
9 21-Mar 22.50 23.91 22.50 23.63 23.58 3.87 280.84 201,464 2.41 158,141 3.66 0.37 0.34
10 20-Mar 23.80 23.95 22.15 22.75 23.29 -3.15 270.38 189,342 2.27 117,217 2.71 0.27 0.25
11 19-Mar 21.71 23.90 21.71 23.49 23.16 8.35 279.18 373,327 4.47 213,587 4.94 0.49 0.46
12 18-Mar 21.11 21.94 21.10 21.68 21.70 4.89 257.66 170,371 2.04 116,091 2.69 0.25 0.25
13 17-Mar 22.19 22.19 20.37 20.67 21.10 -3.86 245.66 188,394 2.26 130,930 3.03 0.28 0.28
14 13-Mar 21.90 22.38 21.00 21.50 21.66 1.22 255.53 125,719 1.50 75,467 1.75 0.16 0.16
15 12-Mar 21.46 21.51 21.05 21.24 21.33 0.76 252.44 111,482 1.33 82,013 1.90 0.17 0.18
16 11-Mar 21.17 21.90 20.67 21.08 21.30 -3.17 250.53 116,569 1.40 56,115 1.30 0.12 0.12
17 10-Mar 22.72 22.95 21.66 21.77 22.15 -4.56 258.73 103,914 1.24 62,702 1.45 0.14 0.13
18 07-Mar 22.58 23.12 22.13 22.81 22.79 2.20 271.09 186,506 2.23 141,481 3.27 0.32 0.30
19 06-Mar 22.24 22.50 21.79 22.32 22.24 3.77 265.27 103,630 1.24 57,655 1.33 0.13 0.12
20 05-Mar 20.63 21.70 20.38 21.51 21.28 6.49 255.64 190,001 2.27 110,665 2.56 0.24 0.24
21 04-Mar 20.30 20.79 19.65 20.20 20.23 0.25 240.08 196,153 2.35 100,751 2.33 0.20 0.22
22 03-Mar 21.60 21.76 19.00 20.15 20.01 -3.12 239.48 215,939 2.59 111,557 2.58 0.22 0.24
23 28-Feb 21.40 21.79 20.50 20.80 20.82 -3.03 247.21 98,704 1.18 65,277 1.51 0.14 0.14
24 27-Feb 22.80 22.80 21.25 21.45 21.81 -2.68 254.93 83,496 1.00 50,842 1.18 0.11 0.11
25 25-Feb 22.20 22.44 21.87 22.04 22.14 0.23 261.94 56,547 0.68 32,250 0.75 0.07 0.07
26 24-Feb 22.88 22.88 21.60 21.99 22.34 -3.85 261.35 117,711 1.41 62,538 1.45 0.14 0.13
27 21-Feb 23.95 24.03 22.70 22.87 23.30 -2.80 271.81 115,178 1.38 69,105 1.60 0.16 0.15
28 20-Feb 22.58 23.69 21.63 23.53 22.77 5.85 279.65 145,905 1.75 87,332 2.02 0.20 0.19
29 19-Feb 20.90 22.68 20.66 22.23 22.07 7.29 264.20 261,162 3.13 160,999 3.73 0.36 0.34
30 18-Feb 22.95 22.95 20.00 20.72 21.03 -8.68 246.26 296,986 3.56 173,789 4.02 0.37 0.37
31 17-Feb 22.59 23.80 22.00 22.69 22.65 1.39 269.67 268,713 3.22 92,184 2.13 0.21 0.20
32 14-Feb 24.19 24.19 22.00 22.38 22.74 -6.16 265.98 201,123 2.41 99,336 2.30 0.23 0.21
33 13-Feb 25.09 25.09 23.43 23.85 24.23 -3.79 283.45 281,836 3.37 125,761 2.91 0.30 0.27
34 12-Feb 25.54 25.54 23.90 24.79 24.67 -2.17 294.63 182,861 2.19 79,071 1.83 0.20 0.17
35 11-Feb 26.30 26.30 24.36 25.34 25.28 -3.10 301.16 166,241 1.99 100,586 2.33 0.25 0.21
36 10-Feb 26.65 26.89 26.02 26.15 26.28 -2.17 310.79 88,761 1.06 50,789 1.18 0.13 0.11
37 07-Feb 27.10 27.48 26.57 26.73 26.84 -1.66 317.68 166,319 1.99 92,868 2.15 0.25 0.20
38 06-Feb 27.99 28.01 26.95 27.18 27.38 -1.16 323.03 212,790 2.55 136,199 3.15 0.37 0.29
39 05-Feb 28.25 28.87 27.40 27.50 27.85 -1.11 326.83 217,901 2.61 117,866 2.73 0.33 0.25
40 04-Feb 28.00 28.45 27.53 27.81 27.96 -0.04 330.52 81,444 0.97 39,846 0.92 0.11 0.09
41 03-Feb 28.00 28.09 27.21 27.82 27.84 0.07 330.64 82,175 0.98 39,956 0.92 0.11 0.09
42 01-Feb 28.37 29.05 27.60 27.80 28.35 -1.00 330.40 127,919 1.53 55,337 1.28 0.16 0.12
43 31-Jan 28.26 28.60 27.60 28.08 28.08 1.12 333.73 111,972 1.34 56,819 1.32 0.16 0.12
44 30-Jan 28.20 28.46 27.53 27.77 28.00 -0.14 330.04 103,517 1.24 62,739 1.45 0.00 0.13
45 29-Jan 26.89 28.39 26.63 27.81 27.84 3.69 330.52 170,409 2.04 81,643 1.89 0.23 0.17
46 28-Jan 26.50 27.24 25.58 26.82 26.46 2.25 318.75 167,011 2.00 76,851 1.78 0.20 0.16
47 27-Jan 27.91 28.33 25.75 26.23 26.53 -6.52 311.74 193,768 2.32 111,034 2.57 0.29 0.24
48 24-Jan 29.55 29.55 27.90 28.06 28.44 -3.44 333.49 75,192 0.90 43,745 1.01 0.12 0.09
49 23-Jan 29.50 29.69 28.80 29.06 29.23 -0.10 345.38 59,994 0.72 29,750 0.69 0.09 0.06
50 22-Jan 30.70 30.70 28.51 29.09 29.17 -3.54 345.73 109,796 1.31 50,356 1.17 0.15 0.11
51 21-Jan 31.50 31.64 29.93 30.12 30.67 -2.39 357.97 189,114 2.26 72,040 1.67 0.22 0.15
52 20-Jan 30.99 31.67 30.62 30.84 31.03 2.89 366.53 121,245 1.45 52,235 1.21 0.16 0.11
53 17-Jan 29.97 30.10 29.51 29.95 29.87 0.00 355.95 84,227 1.01 41,132 0.95 0.12 0.09
54 16-Jan 29.45 30.35 29.24 29.95 29.84 4.01 355.95 201,982 2.42 100,333 2.32 0.30 0.21
55 15-Jan 28.50 29.85 27.92 28.75 28.53 2.23 341.69 144,264 1.73 63,597 1.47 0.18 0.14
56 14-Jan 26.72 28.28 26.72 28.11 27.45 6.37 334.08 133,518 1.60 55,825 1.29 0.15 0.12
57 13-Jan 28.25 28.79 26.00 26.32 27.12 -5.24 312.81 198,237 2.37 111,106 2.57 0.30 0.24
58 10-Jan 29.53 29.76 27.25 27.70 28.41 -6.64 329.21 177,428 2.12 106,416 2.46 0.30 0.23
59 09-Jan 30.10 30.30 29.25 29.54 29.74 -1.12 351.08 115,127 1.38 92,045 2.13 0.27 0.20
60 08-Jan 30.49 30.60 29.67 29.87 29.93 -1.31 355.00 60,492 0.72 37,291 0.86 0.11 0.08
61 07-Jan 29.75 30.45 29.75 30.26 30.22 1.45 359.64 68,943 0.83 37,312 0.86 0.11 0.08
62 06-Jan 31.90 32.29 29.60 29.82 30.22 -6.00 354.41 154,050 1.84 98,917 2.29 0.30 0.21
63 03-Jan 31.95 32.04 31.52 31.61 31.76 -0.60 375.68 74,191 0.89 45,624 1.06 0.14 0.10
64 02-Jan 31.83 32.04 31.41 31.80 31.82 1.16 377.94 95,972 1.15 51,028 1.18 0.16 0.11
65 01-Jan 31.09 31.98 30.77 31.43 31.48 2.26 373.54 162,188 1.94 83,111 1.92 0.26 0.18
66 31-Dec 30.59 31.00 30.10 30.72 30.56 0.62 365.10 90,531 1.08 57,953 1.34 0.18 0.12
67 30-Dec 31.30 31.30 30.50 30.53 30.73 -1.54 362.85 63,648 0.76 34,416 0.80 0.11 0.07

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