| 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; VWAP21: | Low52 Price: 19.0 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 118,849,036 | Low52 Date: 03-Mar-2025 | SHP: 59.83 / 0.03 / 0.01 / 39.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 32.29 / 19.0 | Month: 28.4 / 20.3 | Week: 25.95 / 24.75 | Day: 26.04 / 25.42 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 25.72 | 26.04 | 25.42 | 25.46 | 25.71 | -0.82 | 302.59 | 105,691 | 1.88 | 52,460 | 1.58 | 0.13 | 11 |
| 2 | 10-Jul | 26.27 | 26.41 | 25.61 | 25.67 | 25.85 | -1.50 | 305.09 | 123,147 | 2.19 | 73,816 | 2.23 | 0.19 | 16 |
| 3 | 09-Jul | 26.78 | 26.78 | 25.85 | 26.06 | 26.16 | -1.85 | 309.72 | 153,364 | 2.73 | 107,346 | 3.24 | 0.28 | 23 |
| 4 | 08-Jul | 25.73 | 27.41 | 25.57 | 26.55 | 26.33 | 3.19 | 315.54 | 433,048 | 7.72 | 263,480 | 7.96 | 0.69 | 56 |
| 5 | 07-Jul | 25.10 | 26.30 | 24.88 | 25.73 | 25.74 | 2.51 | 305.80 | 342,092 | 6.10 | 143,368 | 4.33 | 0.37 | 31 |
| 6 | 04-Jul | 25.08 | 25.51 | 24.75 | 25.10 | 25.10 | -0.28 | 298.31 | 137,829 | 2.46 | 76,696 | 2.32 | 0.19 | 16 |
| 7 | 03-Jul | 25.57 | 25.76 | 25.10 | 25.17 | 25.43 | -1.56 | 299.14 | 119,682 | 2.13 | 60,064 | 1.81 | 0.15 | 13 |
| 8 | 02-Jul | 25.01 | 25.95 | 24.90 | 25.57 | 25.44 | 1.43 | 303.90 | 257,813 | 4.59 | 133,510 | 4.03 | 0.34 | 29 |
| 9 | 01-Jul | 25.31 | 25.94 | 25.08 | 25.21 | 25.39 | -0.40 | 299.62 | 165,236 | 2.94 | 73,180 | 2.21 | 0.19 | 16 |
| 10 | 30-Jun | 25.69 | 25.93 | 25.11 | 25.31 | 25.48 | -0.82 | 300.81 | 126,482 | 2.25 | 71,843 | 2.17 | 0.18 | 15 |
| 11 | 27-Jun | 25.10 | 25.94 | 24.88 | 25.52 | 25.44 | 2.37 | 303.30 | 231,068 | 4.12 | 99,757 | 3.01 | 0.25 | 21 |
| 12 | 26-Jun | 25.78 | 25.78 | 24.76 | 24.93 | 25.10 | -1.15 | 296.29 | 190,817 | 3.40 | 112,456 | 3.40 | 0.28 | 24 |
| 13 | 25-Jun | 24.70 | 25.42 | 24.70 | 25.22 | 25.22 | 2.19 | 299.74 | 152,115 | 2.71 | 88,349 | 2.67 | 0.22 | 19 |
| 14 | 24-Jun | 24.75 | 25.15 | 24.50 | 24.68 | 24.82 | 1.69 | 293.32 | 95,135 | 1.70 | 45,026 | 1.36 | 0.11 | 10 |
| 15 | 23-Jun | 24.00 | 24.45 | 23.73 | 24.27 | 24.15 | 0.46 | 288.45 | 130,306 | 2.32 | 50,393 | 1.52 | 0.12 | 11 |
| 16 | 20-Jun | 24.22 | 24.75 | 23.70 | 24.16 | 24.28 | -1.15 | 287.14 | 377,995 | 6.74 | 247,017 | 7.46 | 0.60 | 53 |
| 17 | 19-Jun | 25.48 | 25.66 | 24.26 | 24.44 | 24.80 | -3.44 | 290.47 | 133,168 | 2.37 | 59,838 | 1.81 | 0.15 | 13 |
| 18 | 18-Jun | 25.75 | 26.14 | 25.06 | 25.31 | 25.55 | -1.29 | 300.81 | 145,129 | 2.59 | 65,812 | 1.99 | 0.17 | 14 |
| 19 | 17-Jun | 26.49 | 26.79 | 25.16 | 25.64 | 26.11 | -2.69 | 304.73 | 121,448 | 2.16 | 50,570 | 1.53 | 0.13 | 11 |
| 20 | 16-Jun | 26.25 | 26.54 | 25.50 | 26.35 | 26.00 | -0.64 | 313.17 | 156,974 | 2.80 | 75,911 | 2.29 | 0.00 | 16 |
| 21 | 13-Jun | 26.70 | 27.08 | 26.25 | 26.52 | 26.59 | -2.18 | 315.19 | 186,022 | 3.32 | 107,105 | 3.24 | 0.28 | 23 |
| 22 | 12-Jun | 28.50 | 28.50 | 27.00 | 27.11 | 27.55 | -3.28 | 322.20 | 187,310 | 3.34 | 86,813 | 2.62 | 0.24 | 19 |
| 23 | 11-Jun | 27.68 | 28.50 | 27.32 | 28.03 | 28.04 | 2.45 | 333.13 | 372,699 | 6.64 | 189,215 | 5.72 | 0.53 | 40 |
| 24 | 10-Jun | 26.78 | 28.10 | 26.37 | 27.36 | 27.30 | 3.68 | 325.17 | 659,863 | 11.76 | 322,570 | 9.74 | 0.88 | 69 |
| 25 | 09-Jun | 26.30 | 26.94 | 26.23 | 26.39 | 26.56 | 0.34 | 313.64 | 202,771 | 3.61 | 110,923 | 3.35 | 0.29 | 24 |
| 26 | 06-Jun | 26.16 | 26.78 | 26.00 | 26.30 | 26.31 | 0.54 | 312.57 | 142,876 | 2.55 | 79,095 | 2.39 | 0.21 | 17 |
| 27 | 05-Jun | 26.02 | 26.99 | 26.02 | 26.16 | 26.54 | 0.00 | 310.91 | 174,753 | 3.11 | 64,943 | 1.96 | 0.17 | 14 |
| 28 | 04-Jun | 26.15 | 26.67 | 26.05 | 26.16 | 26.21 | 0.04 | 310.91 | 125,787 | 2.24 | 67,833 | 2.05 | 0.18 | 15 |
| 29 | 03-Jun | 26.79 | 27.14 | 26.06 | 26.15 | 26.72 | -1.91 | 310.79 | 132,359 | 2.36 | 77,963 | 2.35 | 0.21 | 17 |
| 30 | 02-Jun | 26.00 | 27.50 | 25.76 | 26.66 | 26.47 | 3.33 | 316.85 | 166,561 | 2.97 | 101,265 | 3.06 | 0.27 | 22 |
| 31 | 30-May | 26.57 | 26.57 | 25.50 | 25.80 | 26.03 | -1.79 | 306.63 | 91,670 | 1.63 | 59,869 | 1.81 | 0.16 | 13 |
| 32 | 29-May | 26.21 | 26.74 | 25.74 | 26.27 | 26.22 | 0.31 | 312.22 | 185,673 | 3.31 | 124,363 | 3.76 | 0.33 | 27 |
| 33 | 28-May | 25.99 | 26.84 | 25.51 | 26.19 | 26.29 | 1.51 | 311.27 | 270,700 | 4.82 | 156,782 | 4.74 | 0.41 | 34 |
| 34 | 27-May | 25.60 | 28.40 | 24.95 | 25.80 | 26.27 | 1.30 | 306.63 | 720,565 | 12.84 | 283,391 | 8.56 | 0.74 | 61 |
| 35 | 26-May | 25.96 | 25.97 | 23.62 | 25.47 | 25.47 | -0.16 | 302.71 | 148,126 | 2.64 | 82,427 | 2.49 | 0.21 | 18 |
| 36 | 23-May | 25.10 | 25.69 | 24.81 | 25.51 | 25.44 | 1.67 | 303.18 | 143,021 | 2.55 | 77,639 | 2.35 | 0.20 | 17 |
| 37 | 22-May | 25.75 | 25.75 | 24.94 | 25.09 | 25.22 | -0.75 | 298.19 | 113,934 | 2.03 | 48,458 | 1.46 | 0.12 | 10 |
| 38 | 21-May | 24.38 | 25.45 | 24.38 | 25.28 | 25.08 | 1.73 | 300.45 | 164,667 | 2.93 | 103,294 | 3.12 | 0.26 | 22 |
| 39 | 20-May | 25.15 | 25.94 | 24.75 | 24.85 | 25.27 | -1.47 | 295.34 | 220,914 | 3.94 | 88,435 | 2.67 | 0.22 | 19 |
| 40 | 19-May | 25.02 | 26.25 | 24.90 | 25.22 | 25.54 | 0.80 | 299.74 | 268,899 | 4.79 | 133,702 | 4.04 | 0.34 | 29 |
| 41 | 16-May | 25.24 | 25.28 | 24.80 | 25.02 | 25.03 | 0.56 | 297.36 | 108,222 | 1.93 | 71,682 | 2.17 | 0.18 | 15 |
| 42 | 15-May | 24.20 | 25.49 | 24.20 | 24.88 | 25.08 | 1.97 | 295.70 | 256,035 | 4.56 | 169,188 | 5.11 | 0.42 | 36 |
| 43 | 14-May | 24.30 | 25.01 | 24.10 | 24.40 | 24.41 | 1.96 | 289.99 | 182,540 | 3.25 | 98,349 | 2.97 | 0.24 | 21 |
| 44 | 13-May | 22.75 | 24.48 | 22.54 | 23.93 | 23.62 | 6.03 | 284.41 | 286,949 | 5.11 | 133,914 | 4.05 | 0.32 | 29 |
| 45 | 12-May | 23.00 | 23.33 | 21.84 | 22.57 | 22.65 | 4.15 | 268.24 | 263,951 | 4.70 | 136,250 | 4.12 | 0.31 | 29 |
| 46 | 09-May | 21.20 | 22.14 | 20.30 | 21.67 | 21.54 | -2.12 | 257.55 | 107,386 | 1.91 | 58,797 | 1.78 | 0.13 | 13 |
| 47 | 08-May | 22.30 | 22.98 | 22.05 | 22.14 | 22.53 | -1.51 | 263.13 | 69,023 | 1.23 | 47,182 | 1.43 | 0.11 | 10 |
| 48 | 07-May | 22.00 | 22.55 | 22.00 | 22.48 | 22.20 | -0.13 | 267.17 | 121,703 | 2.17 | 70,919 | 2.14 | 0.16 | 15 |
| 49 | 06-May | 22.73 | 23.18 | 22.30 | 22.51 | 22.72 | -0.97 | 267.53 | 90,524 | 1.61 | 49,468 | 1.49 | 0.11 | 11 |
| 50 | 05-May | 23.81 | 23.81 | 22.60 | 22.73 | 22.96 | -0.74 | 270.14 | 65,953 | 1.18 | 41,549 | 1.26 | 0.10 | 9 |
| 51 | 02-May | 23.31 | 23.31 | 22.64 | 22.90 | 23.02 | -0.17 | 272.16 | 79,129 | 1.41 | 47,361 | 1.43 | 0.11 | 10 |
| 52 | 30-Apr | 23.02 | 23.89 | 22.83 | 22.94 | 23.10 | -1.76 | 272.64 | 79,979 | 1.43 | 56,626 | 1.71 | 0.13 | 12 |
| 53 | 29-Apr | 24.17 | 24.17 | 23.12 | 23.35 | 23.46 | -1.18 | 277.51 | 103,344 | 1.84 | 52,648 | 1.59 | 0.12 | 11 |
| 54 | 28-Apr | 23.75 | 23.93 | 23.11 | 23.63 | 23.55 | -0.38 | 280.84 | 110,816 | 1.97 | 57,882 | 1.75 | 0.14 | 12 |
| 55 | 25-Apr | 24.70 | 25.34 | 23.03 | 23.72 | 23.86 | -4.62 | 281.91 | 198,904 | 3.54 | 100,486 | 3.04 | 0.24 | 21 |
| 56 | 24-Apr | 24.94 | 25.16 | 24.40 | 24.87 | 24.92 | 1.93 | 295.58 | 233,346 | 4.16 | 117,295 | 3.54 | 0.29 | 25 |
| 57 | 23-Apr | 24.38 | 24.81 | 23.75 | 24.40 | 24.31 | 1.12 | 289.99 | 227,835 | 4.06 | 135,202 | 4.08 | 0.33 | 29 |
| 58 | 22-Apr | 23.20 | 24.24 | 23.20 | 24.13 | 23.85 | 3.43 | 286.78 | 239,049 | 4.26 | 111,622 | 3.37 | 0.27 | 24 |
| 59 | 21-Apr | 23.02 | 23.50 | 23.00 | 23.33 | 23.28 | 1.57 | 277.27 | 173,184 | 3.09 | 99,537 | 3.01 | 0.23 | 21 |
| 60 | 17-Apr | 23.36 | 23.36 | 22.80 | 22.97 | 23.04 | 0.17 | 273.00 | 115,751 | 2.06 | 66,258 | 2.00 | 0.15 | 14 |
| 61 | 16-Apr | 22.70 | 23.37 | 22.70 | 22.93 | 23.03 | 1.10 | 272.52 | 123,240 | 2.20 | 77,193 | 2.33 | 0.18 | 16 |
| 62 | 15-Apr | 23.38 | 23.38 | 22.22 | 22.68 | 22.69 | 3.56 | 269.55 | 222,883 | 3.97 | 127,755 | 3.86 | 0.29 | 27 |
| 63 | 11-Apr | 22.30 | 22.37 | 21.51 | 21.90 | 22.11 | 0.64 | 260.28 | 79,312 | 1.41 | 47,805 | 1.44 | 0.11 | 10 |
| 64 | 09-Apr | 21.76 | 21.95 | 21.25 | 21.76 | 21.59 | -1.00 | 258.62 | 56,113 | 1.00 | 33,105 | 1.00 | 0.07 | 7 |
| 65 | 08-Apr | 22.00 | 22.59 | 21.31 | 21.98 | 21.70 | 6.29 | 261.23 | 115,067 | 2.05 | 57,835 | 1.75 | 0.13 | 12 |
| 66 | 07-Apr | 20.25 | 21.50 | 19.52 | 20.68 | 20.27 | -3.14 | 245.78 | 200,498 | 3.57 | 91,206 | 2.75 | 0.18 | 19 |
| 67 | 04-Apr | 22.88 | 22.88 | 21.20 | 21.35 | 21.75 | -4.90 | 253.74 | 151,968 | 2.71 | 101,576 | 3.07 | 0.22 | 22 |
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