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: 28.5 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 13.52 Barrier: 14.71; Drift%: -2.29
Basic Industry: Sugar Total Equity: 118,849,036 Low52 Date: 23-Mar-2026 SHP: 59.83 / 0.01 / 0.01 / 39.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.29 / 19.0 Month: 19.93 / 18.2 Week: 17.15 / 15.21 Day: 14.5 / 14.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 14.50 14.50 14.00 14.38 14.24 -0.90 170.90 135,180 5.05 78,597 5.70 0.11 17
2 01-Apr 14.52 14.71 14.46 14.51 14.58 2.26 172.45 113,062 4.22 59,003 4.28 0.09 13
3 30-Mar 13.84 14.77 13.61 14.19 14.37 0.21 168.65 538,299 20.10 203,734 14.77 0.29 44
4 27-Mar 14.90 14.90 14.05 14.16 14.33 -2.28 168.29 625,504 23.36 305,420 22.14 0.44 65
5 25-Mar 14.50 14.82 14.31 14.49 14.61 0.62 172.21 306,085 11.43 163,267 11.83 0.24 35
6 24-Mar 14.78 14.78 13.92 14.40 14.27 4.12 171.14 144,167 5.38 90,535 6.56 0.13 19
7 23-Mar 14.71 14.71 13.52 13.83 14.09 -6.17 164.37 123,490 4.61 79,558 5.77 0.11 17
8 20-Mar 14.55 15.15 14.44 14.74 14.82 3.29 175.18 258,831 9.67 95,197 6.90 0.14 20
9 19-Mar 14.50 14.56 14.10 14.27 14.33 -1.59 169.60 117,807 4.40 63,378 4.59 0.09 14
10 18-Mar 14.05 14.66 14.05 14.50 14.48 3.06 172.33 130,331 4.87 96,437 6.99 0.14 21
11 17-Mar 13.92 14.37 13.92 14.07 14.15 1.22 167.22 95,210 3.56 55,662 4.03 0.08 12
12 16-Mar 14.72 15.39 13.62 13.90 14.05 -5.57 165.20 211,566 7.90 124,781 9.04 0.18 27
13 13-Mar 15.17 15.46 14.65 14.72 14.91 -2.97 174.95 100,296 3.75 60,741 4.40 0.09 13
14 12-Mar 15.49 15.50 14.95 15.17 15.26 -0.07 180.29 191,343 7.14 113,368 8.22 0.17 24
15 11-Mar 15.13 15.68 15.11 15.18 15.38 -0.13 180.41 100,266 3.74 60,827 4.41 0.09 13
16 10-Mar 15.57 15.65 14.70 15.20 15.00 -1.94 180.65 778,811 29.08 572,917 41.52 0.00 122
17 09-Mar 16.20 16.23 15.05 15.50 15.77 -4.79 184.22 985,028 36.78 623,905 45.22 0.98 133
18 06-Mar 16.52 16.95 16.10 16.28 16.59 -2.92 193.49 55,088 2.06 34,848 2.53 0.06 7
19 05-Mar 17.38 17.40 16.52 16.77 16.86 -0.47 199.31 98,082 3.66 66,260 4.80 0.11 14
20 04-Mar 15.75 17.48 14.11 16.85 16.69 6.65 200.26 395,932 14.78 171,872 12.46 0.29 37
21 02-Mar 15.03 16.12 15.03 15.80 15.46 -1.37 187.78 145,766 5.44 85,686 6.21 0.13 18
22 27-Feb 15.90 16.27 15.60 16.02 16.02 1.71 190.40 104,097 3.89 61,473 4.46 0.10 13
23 26-Feb 15.53 16.19 15.52 15.75 15.75 1.42 187.19 138,337 5.17 101,299 7.34 0.16 22
24 25-Feb 15.90 15.95 15.50 15.53 15.70 -0.45 184.57 54,833 2.05 39,567 2.87 0.06 8
25 24-Feb 16.76 16.76 15.21 15.60 15.80 -5.05 185.40 122,323 4.57 82,850 6.00 0.13 18
26 23-Feb 16.80 17.15 16.30 16.43 16.53 -1.50 195.27 65,682 2.45 45,942 3.33 0.08 10
27 20-Feb 16.63 16.99 16.44 16.68 16.68 0.00 198.24 33,925 1.27 23,327 1.69 0.04 5
28 19-Feb 17.06 17.25 16.59 16.68 16.94 -2.23 198.24 68,290 2.55 42,725 3.10 0.07 9
29 18-Feb 17.08 17.75 17.05 17.06 17.16 -0.12 202.76 28,259 1.06 20,911 1.52 0.04 4
30 17-Feb 17.02 17.35 17.00 17.08 17.15 0.35 202.99 55,421 2.07 34,490 2.50 0.06 7
31 16-Feb 17.18 17.95 16.90 17.02 17.20 -0.93 202.28 95,242 3.56 57,068 4.14 0.10 12
32 13-Feb 17.00 17.66 17.00 17.18 17.18 -3.10 204.18 62,111 2.32 43,238 3.13 0.07 9
33 12-Feb 17.91 18.25 17.63 17.73 17.87 -1.01 210.72 58,111 2.17 41,683 3.02 0.07 9
34 11-Feb 18.29 18.29 17.70 17.91 17.92 -0.56 212.86 45,848 1.71 36,505 2.65 0.07 8
35 10-Feb 17.40 18.25 17.40 18.01 17.85 3.51 214.05 126,014 4.71 83,588 6.06 0.15 18
36 09-Feb 17.60 17.79 17.10 17.40 17.54 0.35 206.80 88,080 3.29 46,052 3.34 0.08 10
37 06-Feb 17.60 17.60 17.20 17.34 17.36 0.00 206.08 26,779 1.00 13,797 1.00 0.02 3
38 05-Feb 17.80 17.80 17.30 17.34 17.53 -2.58 206.08 47,315 1.77 27,015 1.96 0.05 6
39 04-Feb 17.30 17.85 17.30 17.80 17.72 2.83 211.55 113,818 4.25 76,448 5.54 0.14 16
40 03-Feb 17.25 17.75 16.99 17.31 17.24 2.18 205.73 133,863 5.00 71,146 5.16 0.12 15
41 02-Feb 17.71 17.71 16.63 16.94 16.98 -4.35 201.33 104,286 3.89 71,433 5.18 0.12 15
42 01-Feb 17.10 17.99 17.10 17.71 17.76 1.72 210.48 71,406 2.67 48,666 3.53 0.09 10
43 30-Jan 17.34 17.60 16.65 17.41 17.25 1.40 206.92 75,407 2.82 43,416 3.15 0.07 9
44 29-Jan 17.35 17.35 16.99 17.17 17.10 -1.04 204.06 70,129 2.62 42,948 3.11 0.07 9
45 28-Jan 17.17 17.98 17.06 17.35 17.54 1.28 206.20 58,428 2.18 30,963 2.24 0.05 7
46 27-Jan 17.23 17.95 17.06 17.13 17.52 -0.58 203.59 48,176 1.80 27,608 2.00 0.05 6
47 23-Jan 18.28 18.28 17.20 17.23 17.59 -2.38 204.78 43,927 1.64 23,253 1.69 0.04 5
48 22-Jan 18.38 18.38 17.00 17.65 17.50 6.13 209.77 89,770 3.35 48,649 3.53 0.09 10
49 21-Jan 16.84 17.57 16.50 16.63 16.83 -1.13 197.65 79,979 2.99 54,689 3.96 0.09 12
50 20-Jan 17.88 18.08 16.46 16.82 17.24 -5.93 199.90 134,383 5.02 96,448 6.99 0.17 21
51 19-Jan 18.30 18.30 17.78 17.88 18.01 -2.40 212.50 74,018 2.76 58,947 4.27 0.11 13
52 16-Jan 18.25 18.48 17.85 18.32 18.25 2.40 217.73 57,206 2.14 43,264 3.14 0.08 9
53 14-Jan 18.10 18.23 17.69 17.89 17.98 0.06 212.62 46,395 1.73 28,217 2.05 0.05 6
54 13-Jan 18.34 18.34 17.80 17.88 17.99 0.34 212.50 123,034 4.59 89,100 6.46 0.16 19
55 12-Jan 18.20 18.49 17.69 17.82 17.88 -2.09 211.79 104,645 3.91 80,868 5.86 0.14 17
56 09-Jan 18.70 18.96 18.00 18.20 18.36 -2.10 216.31 96,169 3.59 65,643 4.76 0.12 14
57 08-Jan 18.91 19.28 18.45 18.59 18.67 -1.74 220.94 118,512 4.43 97,235 7.05 0.18 21
58 07-Jan 19.36 19.36 18.81 18.92 18.99 0.05 224.86 39,254 1.47 23,929 1.73 0.05 5
59 06-Jan 19.10 19.15 18.82 18.91 18.94 -0.68 224.74 39,798 1.49 31,290 2.27 0.06 7
60 05-Jan 19.02 19.45 18.90 19.04 19.13 -1.81 226.29 108,324 4.04 72,745 5.27 0.14 16
61 02-Jan 19.05 19.73 19.01 19.39 19.39 1.78 230.45 71,253 2.66 42,707 3.10 0.08 9
62 01-Jan 19.60 19.60 19.00 19.05 19.19 -1.35 226.41 50,254 1.88 26,164 1.90 0.05 6
63 31-Dec 19.27 19.55 19.05 19.31 19.36 0.21 229.50 92,862 3.47 57,448 4.16 0.11 12
64 30-Dec 19.32 19.35 18.70 19.27 19.05 3.10 229.02 80,971 3.02 51,928 3.76 0.10 11
65 29-Dec 18.97 19.35 18.62 18.69 18.87 -1.63 222.13 65,696 2.45 46,014 3.33 0.09 10
66 26-Dec 19.09 19.38 18.82 19.00 19.08 -0.47 225.00 97,593 3.64 64,185 4.65 0.12 14
67 24-Dec 19.69 19.69 19.01 19.09 19.19 -0.42 226.88 53,351 1.99 30,055 2.18 0.06 6

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