Stockint.com

Loading a wholistic market research tool


Research

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: 35.1 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 19.0 Barrier: 20.83; Drift%: -4.57
Basic Industry: Sugar Total Equity: 118,849,036 Low52 Date: 03-Mar-2025 SHP: 59.84 / 0.01 / 0.01 / 39.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.29 / 19.0 Month: 24.75 / 20.61 Week: 21.41 / 20.65 Day: 20.69 / 19.82 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 20.69 20.69 19.82 19.92 20.11 -1.14 236.75 182,031 5.34 106,511 5.37 0.21 23
2 11-Nov 20.91 20.91 20.00 20.15 20.21 -0.98 239.48 64,474 1.89 42,011 2.12 0.08 9
3 10-Nov 20.40 20.95 20.15 20.35 20.54 2.11 241.86 123,075 3.61 77,516 3.91 0.16 17
4 07-Nov 19.92 20.05 19.74 19.93 19.94 0.05 236.87 67,835 1.99 42,088 2.12 0.08 9
5 06-Nov 20.12 20.41 19.90 19.92 20.06 -2.69 236.75 96,578 2.83 71,230 3.59 0.14 15
6 04-Nov 20.63 20.83 20.40 20.47 20.54 -0.78 243.28 82,158 2.41 53,746 2.71 0.11 12
7 03-Nov 21.03 21.09 20.50 20.63 20.70 -1.10 245.19 90,861 2.67 59,529 3.00 0.12 13
8 31-Oct 21.00 21.19 20.79 20.86 20.91 -0.86 247.92 64,636 1.90 40,876 2.06 0.09 9
9 30-Oct 21.38 21.38 20.72 21.04 21.06 -0.33 250.06 127,821 3.75 53,403 2.69 0.11 11
10 29-Oct 20.83 21.41 20.75 21.11 21.14 0.62 250.89 202,210 5.93 111,398 5.62 0.24 24
11 28-Oct 21.19 21.27 20.85 20.98 21.03 0.62 249.35 135,645 3.98 85,770 4.32 0.18 18
12 27-Oct 21.00 21.34 20.65 20.85 20.99 -0.52 247.80 158,061 4.64 93,750 4.73 0.20 20
13 24-Oct 20.72 21.21 20.68 20.96 20.92 0.29 249.11 75,830 2.23 46,705 2.35 0.10 10
14 23-Oct 20.63 22.29 20.44 20.90 20.96 1.31 248.39 207,817 6.10 103,510 5.22 0.22 22
15 21-Oct 20.44 20.90 20.20 20.63 20.62 0.93 245.19 34,740 1.02 26,541 1.34 0.05 6
16 20-Oct 20.00 20.70 19.92 20.44 20.40 2.40 242.93 131,513 3.86 80,490 4.06 0.16 17
17 17-Oct 20.80 20.80 19.56 19.96 20.06 -3.11 237.22 166,643 4.89 93,577 4.72 0.19 20
18 16-Oct 20.77 20.80 20.50 20.60 20.63 0.68 244.83 57,602 1.69 37,159 1.87 0.08 8
19 15-Oct 20.15 21.15 20.00 20.46 20.38 1.54 243.17 119,221 3.50 74,690 3.77 0.15 16
20 14-Oct 20.15 20.50 19.81 20.15 20.06 0.15 239.48 176,417 5.18 125,647 6.34 0.25 27
21 13-Oct 20.54 20.80 20.05 20.12 20.24 -2.04 239.12 248,184 7.28 175,726 8.86 0.36 38
22 10-Oct 20.80 21.25 20.43 20.54 20.72 -0.44 244.12 348,712 10.23 236,008 11.90 0.49 51
23 09-Oct 21.80 22.18 20.17 20.63 20.84 -5.11 245.19 503,676 14.78 338,036 17.04 0.70 72
24 08-Oct 21.87 22.07 21.00 21.74 21.81 0.79 258.38 107,376 3.15 60,995 3.08 0.13 13
25 07-Oct 21.67 21.82 21.34 21.57 21.62 0.56 256.36 95,121 2.79 45,394 2.29 0.10 10
26 06-Oct 21.50 22.10 21.31 21.45 21.69 -1.24 254.93 74,781 2.19 50,216 2.53 0.11 11
27 03-Oct 21.64 21.92 20.00 21.72 21.28 2.36 258.14 222,796 6.54 129,333 6.52 0.28 28
28 01-Oct 21.19 21.55 21.19 21.22 21.34 0.14 252.20 64,324 1.89 47,349 2.39 0.10 10
29 30-Sep 21.20 21.33 21.00 21.19 21.14 1.58 251.84 79,857 2.34 48,893 2.47 0.10 10
30 29-Sep 20.92 21.25 20.61 20.86 20.98 -0.29 247.92 79,631 2.34 51,822 2.61 0.11 11
31 26-Sep 21.37 21.42 20.80 20.92 21.05 -1.88 248.63 90,453 2.65 60,854 3.07 0.13 13
32 25-Sep 21.75 21.98 21.25 21.32 21.50 -2.47 253.39 92,613 2.72 62,160 3.13 0.13 13
33 24-Sep 22.23 22.40 21.80 21.86 22.05 -1.66 259.80 75,597 2.22 42,626 2.15 0.09 9
34 23-Sep 22.28 22.45 22.10 22.23 22.29 -0.22 264.20 109,777 3.22 63,105 3.18 0.14 14
35 22-Sep 22.70 22.82 22.15 22.28 22.51 -1.28 264.80 104,060 3.05 71,287 3.59 0.16 15
36 19-Sep 22.76 22.80 22.50 22.57 22.62 -0.83 268.24 61,106 1.79 45,011 2.27 0.10 10
37 18-Sep 22.50 23.26 22.10 22.76 22.86 1.29 270.50 171,952 5.05 85,488 4.31 0.20 18
38 17-Sep 22.49 22.80 22.42 22.47 22.58 0.09 267.05 54,684 1.61 39,290 1.98 0.09 8
39 16-Sep 22.30 22.70 22.30 22.45 22.46 0.49 266.82 59,933 1.76 37,967 1.91 0.09 8
40 15-Sep 22.50 22.81 22.23 22.34 22.44 -0.40 265.51 88,982 2.61 45,261 2.28 0.10 10
41 12-Sep 22.60 22.60 22.23 22.43 22.37 0.31 266.58 34,070 1.00 19,832 1.00 0.04 4
42 11-Sep 22.64 22.64 22.05 22.36 22.36 0.27 265.75 102,141 3.00 58,583 2.95 0.13 13
43 10-Sep 22.29 22.80 22.20 22.30 22.46 0.09 265.03 55,782 1.64 34,109 1.72 0.08 7
44 09-Sep 22.70 22.90 22.20 22.28 22.47 -1.42 264.80 82,490 2.42 47,967 2.42 0.11 10
45 08-Sep 22.89 22.89 22.46 22.60 22.66 0.13 268.60 50,249 1.47 30,683 1.55 0.07 7
46 05-Sep 22.80 22.83 22.26 22.57 22.54 -0.18 268.24 75,043 2.20 32,374 1.63 0.07 7
47 04-Sep 22.99 24.00 22.10 22.61 22.88 -0.40 268.72 205,770 6.04 118,694 5.98 0.27 25
48 03-Sep 23.19 23.40 22.60 22.70 22.91 -1.86 269.79 247,012 7.25 154,072 7.77 0.35 33
49 02-Sep 22.60 24.75 22.60 23.13 23.95 6.39 274.90 1,412,539 41.46 612,216 30.87 1.47 131
50 01-Sep 21.50 22.00 21.36 21.74 21.68 2.98 258.38 117,910 3.46 89,228 4.50 0.19 19
51 29-Aug 21.20 21.50 21.05 21.11 21.24 -0.42 250.89 45,579 1.34 26,986 1.36 0.06 6
52 28-Aug 21.50 21.59 21.05 21.20 21.35 -0.09 251.96 60,749 1.78 36,815 1.86 0.08 8
53 26-Aug 22.40 22.40 21.10 21.22 21.46 -3.46 252.20 81,674 2.40 44,914 2.26 0.10 10
54 25-Aug 22.60 22.60 21.75 21.98 22.09 -0.90 261.23 85,837 2.52 58,263 2.94 0.13 12
55 22-Aug 22.50 22.50 22.05 22.18 22.20 -0.76 263.61 38,833 1.14 26,177 1.32 0.06 6
56 21-Aug 22.43 23.01 22.10 22.35 22.67 0.13 265.63 129,459 3.80 65,651 3.31 0.15 14
57 20-Aug 22.35 23.50 21.98 22.32 22.37 0.95 265.27 150,026 4.40 70,856 3.57 0.16 15
58 19-Aug 21.80 22.20 21.10 22.11 21.88 3.37 262.78 88,662 2.60 55,881 2.82 0.12 12
59 18-Aug 21.94 22.02 21.05 21.39 21.62 -0.28 254.22 83,853 2.46 56,951 2.87 0.12 12
60 14-Aug 21.85 21.98 21.35 21.45 21.61 -2.41 254.93 142,506 4.18 90,185 4.55 0.19 19
61 13-Aug 23.45 23.45 21.80 21.98 22.33 -4.60 261.23 166,218 4.88 102,296 5.16 0.23 22
62 12-Aug 23.50 23.50 22.90 23.04 23.19 -0.04 273.83 36,641 1.08 22,555 1.14 0.05 5
63 11-Aug 23.45 23.61 22.73 23.05 22.99 0.26 273.95 64,216 1.88 39,329 1.98 0.09 8
64 08-Aug 23.00 23.50 22.80 22.99 23.08 0.66 273.23 64,670 1.90 35,058 1.77 0.08 7
65 07-Aug 23.00 23.08 22.30 22.84 22.71 -1.30 271.45 112,722 3.31 73,488 3.71 0.17 16
66 06-Aug 23.32 23.35 23.02 23.14 23.17 -0.77 275.02 38,862 1.14 26,831 1.35 0.06 6
67 05-Aug 23.60 23.88 23.10 23.32 23.38 -0.51 277.16 36,155 1.06 22,734 1.15 0.05 5

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