| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 468.1 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 372.62 | Low52 Price: 313.1 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 218,897,968 | Low52 Date: 07-Apr-2025 | SHP: 60.98 / 6.96 / 8.51 / 23.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 471.9 / 338.7 | Month: 406.0 / 335.65 | Week: 401.15 / 375.3 | Day: 394.0 / 377.05 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 389.50 | 394.00 | 377.05 | 388.05 | 385.80 | -1.18 | 8,494.34 | 457,561 | 8.16 | 150,966 | 6.73 | 5.82 | 29 |
| 2 | 01-Apr | 388.70 | 400.40 | 383.50 | 392.70 | 395.25 | 3.51 | 8,596.12 | 578,440 | 10.32 | 146,944 | 6.55 | 5.81 | 29 |
| 3 | 30-Mar | 387.95 | 396.80 | 376.00 | 379.40 | 384.30 | -2.84 | 8,304.99 | 1,015,611 | 18.12 | 217,187 | 9.68 | 8.35 | 42 |
| 4 | 27-Mar | 400.00 | 406.80 | 387.00 | 390.50 | 398.08 | -4.15 | 8,547.97 | 4,509,408 | 80.44 | 934,504 | 41.63 | 37.20 | 181 |
| 5 | 25-Mar | 373.10 | 419.60 | 372.05 | 407.40 | 405.91 | 10.02 | 8,917.90 | 15,847,413 | 282.69 | 1,065,040 | 47.44 | 43.23 | 207 |
| 6 | 24-Mar | 355.00 | 371.90 | 343.60 | 370.30 | 360.19 | 6.50 | 8,105.79 | 486,694 | 8.68 | 168,240 | 7.49 | 6.06 | 33 |
| 7 | 23-Mar | 352.50 | 353.75 | 337.10 | 347.70 | 344.33 | -3.36 | 7,611.08 | 473,342 | 8.44 | 249,556 | 11.12 | 8.59 | 48 |
| 8 | 20-Mar | 348.80 | 362.80 | 345.35 | 359.80 | 356.44 | 4.97 | 7,875.95 | 677,475 | 12.08 | 182,073 | 8.11 | 6.49 | 35 |
| 9 | 19-Mar | 333.00 | 345.00 | 330.75 | 342.75 | 340.93 | 2.18 | 7,502.73 | 574,852 | 10.25 | 150,836 | 6.72 | 5.14 | 29 |
| 10 | 18-Mar | 339.60 | 360.05 | 333.15 | 335.45 | 340.42 | -0.25 | 7,342.93 | 704,554 | 12.57 | 384,497 | 17.13 | 13.09 | 75 |
| 11 | 17-Mar | 345.00 | 345.10 | 335.00 | 336.30 | 338.52 | -2.02 | 7,361.54 | 238,787 | 4.26 | 107,302 | 4.78 | 3.63 | 21 |
| 12 | 16-Mar | 347.20 | 349.20 | 339.10 | 343.25 | 342.96 | -1.56 | 7,513.67 | 243,520 | 4.34 | 120,982 | 5.39 | 4.15 | 23 |
| 13 | 13-Mar | 359.90 | 362.20 | 346.35 | 348.70 | 353.13 | -3.13 | 7,632.97 | 281,648 | 5.02 | 143,484 | 6.39 | 5.07 | 28 |
| 14 | 12-Mar | 366.00 | 366.30 | 357.75 | 359.95 | 360.98 | -2.03 | 7,879.23 | 171,953 | 3.07 | 66,569 | 2.97 | 2.40 | 13 |
| 15 | 11-Mar | 372.80 | 381.00 | 365.20 | 367.40 | 372.12 | -1.40 | 8,042.31 | 231,095 | 4.12 | 99,798 | 4.45 | 3.71 | 19 |
| 16 | 10-Mar | 387.75 | 387.75 | 365.05 | 372.60 | 371.69 | -0.55 | 8,156.14 | 329,449 | 5.88 | 108,147 | 4.82 | 4.02 | 21 |
| 17 | 09-Mar | 385.10 | 391.25 | 371.25 | 374.65 | 380.12 | -4.07 | 8,201.01 | 537,561 | 9.59 | 138,755 | 6.18 | 5.27 | 27 |
| 18 | 06-Mar | 398.00 | 399.95 | 388.00 | 390.55 | 393.49 | -1.85 | 8,549.06 | 159,162 | 2.84 | 84,431 | 3.76 | 3.32 | 16 |
| 19 | 05-Mar | 400.00 | 409.75 | 395.65 | 397.90 | 402.45 | -0.25 | 8,709.95 | 547,436 | 9.77 | 166,016 | 7.40 | 6.68 | 32 |
| 20 | 04-Mar | 391.00 | 418.00 | 387.00 | 398.90 | 406.39 | 0.89 | 8,731.84 | 2,621,614 | 46.76 | 654,405 | 29.15 | 26.59 | 127 |
| 21 | 02-Mar | 380.00 | 397.80 | 380.00 | 395.40 | 391.53 | 0.13 | 8,655.23 | 330,339 | 5.89 | 163,919 | 7.30 | 6.42 | 32 |
| 22 | 27-Feb | 399.90 | 401.15 | 390.25 | 394.90 | 397.86 | -0.16 | 8,644.28 | 365,646 | 6.52 | 166,162 | 7.40 | 6.61 | 32 |
| 23 | 26-Feb | 387.10 | 398.95 | 383.45 | 395.55 | 392.57 | 2.71 | 8,658.51 | 314,622 | 5.61 | 149,264 | 6.65 | 5.86 | 29 |
| 24 | 25-Feb | 378.15 | 388.00 | 378.00 | 385.10 | 382.39 | 1.34 | 8,429.76 | 144,255 | 2.57 | 74,246 | 3.31 | 2.84 | 14 |
| 25 | 24-Feb | 381.00 | 381.80 | 375.30 | 380.00 | 378.44 | -0.47 | 8,318.00 | 56,059 | 1.00 | 23,063 | 1.03 | 0.87 | 4 |
| 26 | 23-Feb | 385.80 | 387.70 | 379.15 | 381.80 | 382.50 | -0.74 | 8,357.52 | 66,248 | 1.18 | 25,083 | 1.12 | 0.96 | 5 |
| 27 | 20-Feb | 380.10 | 385.85 | 371.20 | 384.65 | 381.27 | 1.13 | 8,419.91 | 321,085 | 5.73 | 202,834 | 9.04 | 7.73 | 39 |
| 28 | 19-Feb | 385.90 | 387.95 | 378.00 | 380.35 | 381.82 | -1.53 | 8,325.78 | 72,866 | 1.30 | 22,447 | 1.00 | 0.86 | 4 |
| 29 | 18-Feb | 396.65 | 397.40 | 385.00 | 386.25 | 388.52 | -2.62 | 8,454.93 | 126,732 | 2.26 | 48,912 | 2.18 | 1.90 | 9 |
| 30 | 17-Feb | 396.00 | 400.45 | 393.00 | 396.65 | 396.16 | 0.63 | 8,682.59 | 204,461 | 3.65 | 90,049 | 4.01 | 3.57 | 17 |
| 31 | 16-Feb | 384.00 | 401.20 | 384.00 | 394.15 | 393.75 | 2.32 | 8,627.86 | 552,204 | 9.85 | 275,069 | 12.25 | 10.83 | 53 |
| 32 | 13-Feb | 384.10 | 390.20 | 380.30 | 385.20 | 385.93 | -0.30 | 8,431.95 | 215,319 | 3.84 | 87,332 | 3.89 | 3.37 | 17 |
| 33 | 12-Feb | 391.00 | 392.85 | 384.65 | 386.35 | 388.69 | -1.57 | 8,457.12 | 100,383 | 1.79 | 44,655 | 1.99 | 1.74 | 9 |
| 34 | 11-Feb | 396.90 | 398.90 | 387.00 | 392.50 | 392.04 | -0.32 | 8,591.75 | 333,824 | 5.95 | 113,422 | 5.05 | 4.45 | 22 |
| 35 | 10-Feb | 381.40 | 396.00 | 380.80 | 393.75 | 390.36 | 3.22 | 8,619.11 | 361,747 | 6.45 | 205,749 | 9.17 | 8.03 | 40 |
| 36 | 09-Feb | 373.85 | 384.75 | 372.50 | 381.45 | 380.41 | 2.40 | 8,349.86 | 279,211 | 4.98 | 172,744 | 7.70 | 6.57 | 34 |
| 37 | 06-Feb | 372.90 | 374.85 | 371.00 | 372.50 | 372.53 | -0.37 | 8,153.95 | 78,916 | 1.41 | 42,581 | 1.90 | 1.59 | 8 |
| 38 | 05-Feb | 377.50 | 379.00 | 370.10 | 373.90 | 375.26 | -0.80 | 8,184.60 | 143,030 | 2.55 | 82,109 | 3.66 | 3.08 | 15 |
| 39 | 04-Feb | 376.25 | 377.70 | 370.00 | 376.90 | 374.65 | 0.17 | 8,250.26 | 164,537 | 2.94 | 95,576 | 4.26 | 3.58 | 17 |
| 40 | 03-Feb | 374.80 | 385.55 | 372.15 | 376.25 | 377.79 | 3.37 | 8,236.04 | 468,663 | 8.36 | 165,066 | 7.35 | 6.24 | 30 |
| 41 | 02-Feb | 355.15 | 370.00 | 350.05 | 364.00 | 358.96 | 1.51 | 7,967.00 | 170,267 | 3.04 | 57,238 | 2.55 | 2.05 | 10 |
| 42 | 01-Feb | 377.00 | 388.70 | 354.55 | 358.60 | 374.03 | -4.48 | 7,849.68 | 294,126 | 5.25 | 121,484 | 5.41 | 4.54 | 22 |
| 43 | 30-Jan | 348.90 | 379.80 | 346.50 | 375.40 | 369.66 | 6.92 | 8,217.43 | 711,693 | 12.70 | 199,529 | 8.89 | 7.38 | 37 |
| 44 | 29-Jan | 358.55 | 358.55 | 347.00 | 351.10 | 351.15 | -2.08 | 7,685.51 | 127,541 | 2.28 | 56,973 | 2.54 | 2.00 | 10 |
| 45 | 28-Jan | 347.90 | 360.65 | 346.30 | 358.55 | 353.81 | 3.06 | 7,848.59 | 214,379 | 3.82 | 84,771 | 3.78 | 3.00 | 16 |
| 46 | 27-Jan | 332.45 | 350.65 | 331.00 | 347.90 | 343.91 | 5.14 | 7,615.46 | 462,741 | 8.25 | 112,831 | 5.03 | 3.88 | 21 |
| 47 | 23-Jan | 337.00 | 338.20 | 328.25 | 330.90 | 331.66 | -1.93 | 7,243.33 | 157,133 | 2.80 | 83,979 | 3.74 | 2.79 | 15 |
| 48 | 22-Jan | 330.00 | 341.90 | 330.00 | 337.40 | 336.83 | 2.85 | 7,385.62 | 231,324 | 4.13 | 89,843 | 4.00 | 3.03 | 16 |
| 49 | 21-Jan | 331.55 | 331.55 | 317.55 | 328.05 | 324.42 | -0.88 | 7,180.95 | 339,453 | 6.06 | 132,691 | 5.91 | 4.30 | 24 |
| 50 | 20-Jan | 332.95 | 336.20 | 327.30 | 330.95 | 330.06 | -0.63 | 7,244.43 | 254,028 | 4.53 | 129,926 | 5.79 | 4.29 | 24 |
| 51 | 19-Jan | 333.90 | 336.95 | 330.00 | 333.05 | 333.01 | -0.18 | 7,290.40 | 340,714 | 6.08 | 172,316 | 7.68 | 5.74 | 32 |
| 52 | 16-Jan | 341.00 | 341.90 | 332.05 | 333.65 | 334.87 | -1.84 | 7,303.53 | 157,305 | 2.81 | 91,112 | 4.06 | 3.05 | 17 |
| 53 | 14-Jan | 342.95 | 344.80 | 339.00 | 339.90 | 341.06 | -0.89 | 7,440.34 | 89,236 | 1.59 | 43,969 | 1.96 | 1.50 | 8 |
| 54 | 13-Jan | 345.15 | 349.45 | 341.30 | 342.95 | 344.45 | -1.21 | 7,507.11 | 154,978 | 2.76 | 72,010 | 3.21 | 2.48 | 13 |
| 55 | 12-Jan | 357.95 | 361.50 | 343.85 | 347.15 | 348.03 | -3.02 | 7,599.04 | 201,505 | 3.59 | 69,334 | 3.09 | 2.41 | 13 |
| 56 | 09-Jan | 368.90 | 370.05 | 353.00 | 357.95 | 358.16 | -2.04 | 7,835.45 | 258,319 | 4.61 | 103,092 | 4.59 | 3.69 | 19 |
| 57 | 08-Jan | 372.75 | 374.15 | 364.00 | 365.40 | 367.75 | -1.84 | 7,998.53 | 155,592 | 2.78 | 85,661 | 3.82 | 3.15 | 16 |
| 58 | 07-Jan | 375.00 | 376.10 | 367.30 | 372.25 | 371.61 | -0.49 | 8,148.48 | 131,023 | 2.34 | 65,704 | 2.93 | 2.44 | 12 |
| 59 | 06-Jan | 380.10 | 384.70 | 373.00 | 374.10 | 377.66 | -1.57 | 8,188.97 | 154,842 | 2.76 | 64,460 | 2.87 | 2.43 | 12 |
| 60 | 05-Jan | 381.20 | 383.55 | 377.55 | 380.05 | 379.91 | -0.30 | 8,319.22 | 225,015 | 4.01 | 114,251 | 5.09 | 4.34 | 21 |
| 61 | 02-Jan | 381.80 | 384.95 | 378.50 | 381.20 | 381.01 | -0.17 | 8,344.39 | 308,356 | 5.50 | 188,936 | 8.42 | 7.20 | 35 |
| 62 | 01-Jan | 392.40 | 396.65 | 380.10 | 381.85 | 386.68 | -2.17 | 8,358.62 | 312,424 | 5.57 | 188,932 | 8.42 | 7.31 | 35 |
| 63 | 31-Dec | 385.15 | 392.80 | 381.00 | 390.30 | 389.14 | 2.21 | 8,543.59 | 168,870 | 3.01 | 59,548 | 2.65 | 2.32 | 11 |
| 64 | 30-Dec | 388.00 | 388.00 | 379.50 | 381.85 | 382.08 | -1.34 | 8,358.62 | 348,004 | 6.21 | 176,510 | 7.86 | 6.74 | 32 |
| 65 | 29-Dec | 404.40 | 406.00 | 385.80 | 387.05 | 396.06 | -3.26 | 8,472.45 | 308,810 | 5.51 | 150,336 | 6.70 | 5.95 | 28 |
| 66 | 26-Dec | 402.90 | 402.90 | 396.65 | 400.10 | 399.63 | -0.02 | 8,758.11 | 213,052 | 3.80 | 110,997 | 4.94 | 4.44 | 20 |
| 67 | 24-Dec | 399.75 | 403.00 | 397.50 | 400.20 | 400.07 | 0.43 | 8,760.30 | 345,840 | 6.17 | 171,179 | 7.63 | 6.85 | 31 |
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