| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 536.0 | Mkt_Cap Category: Small-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 1; VWAP21: 386.31 | Low52 Price: 313.1 | Barrier: 382.6; Drift%: -4.44 |
| Basic Industry: Sugar | Total Equity: 218,897,968 | Low52 Date: 07-Apr-2025 | SHP: 60.98 / 5.57 / 9.49 / 23.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 471.9 / 338.7 | Month: 468.1 / 395.55 | Week: 385.8 / 371.1 | Day: 371.9 / 365.0 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 369.35 | 371.90 | 365.00 | 366.35 | 367.27 | -0.81 | 8,019.33 | 365,490 | 4.08 | 176,434 | 4.72 | 6.48 | 34 |
| 2 | 10-Jul | 369.85 | 379.75 | 368.65 | 369.35 | 372.50 | 0.29 | 8,085.00 | 595,924 | 6.65 | 226,945 | 6.07 | 8.45 | 43 |
| 3 | 09-Jul | 372.00 | 373.65 | 364.85 | 368.30 | 367.89 | -0.38 | 8,062.01 | 366,704 | 4.09 | 163,590 | 4.38 | 6.02 | 31 |
| 4 | 08-Jul | 371.95 | 376.00 | 369.00 | 369.70 | 371.15 | -0.46 | 8,092.66 | 368,780 | 4.12 | 165,396 | 4.43 | 6.14 | 32 |
| 5 | 07-Jul | 375.70 | 383.40 | 370.10 | 371.40 | 376.16 | -0.99 | 8,129.87 | 535,074 | 5.97 | 215,275 | 5.76 | 8.10 | 41 |
| 6 | 04-Jul | 377.05 | 378.70 | 371.75 | 375.10 | 374.81 | -0.20 | 8,210.86 | 262,624 | 2.93 | 108,608 | 2.91 | 4.07 | 21 |
| 7 | 03-Jul | 377.00 | 378.85 | 373.55 | 375.85 | 375.30 | 0.03 | 8,227.28 | 355,421 | 3.97 | 150,561 | 4.03 | 5.65 | 29 |
| 8 | 02-Jul | 376.90 | 379.20 | 371.10 | 375.75 | 374.86 | -0.31 | 8,225.09 | 428,754 | 4.79 | 194,359 | 5.20 | 7.29 | 37 |
| 9 | 01-Jul | 382.60 | 382.60 | 374.25 | 376.90 | 377.07 | -0.67 | 8,250.26 | 322,524 | 3.60 | 157,835 | 4.22 | 5.95 | 30 |
| 10 | 30-Jun | 382.70 | 385.80 | 377.95 | 379.45 | 380.36 | -0.85 | 8,306.08 | 263,034 | 2.94 | 140,248 | 3.75 | 5.33 | 27 |
| 11 | 27-Jun | 388.50 | 393.95 | 380.10 | 382.70 | 385.20 | -0.60 | 8,377.23 | 731,783 | 8.17 | 361,801 | 9.68 | 13.94 | 69 |
| 12 | 26-Jun | 395.60 | 397.90 | 383.50 | 385.00 | 387.41 | -2.00 | 8,427.00 | 512,037 | 5.72 | 302,983 | 8.11 | 11.74 | 58 |
| 13 | 25-Jun | 389.00 | 395.55 | 384.95 | 392.85 | 389.69 | 1.49 | 8,599.41 | 614,153 | 6.86 | 328,752 | 8.80 | 12.81 | 63 |
| 14 | 24-Jun | 396.05 | 397.45 | 385.55 | 387.10 | 390.53 | -1.05 | 8,473.54 | 316,384 | 3.53 | 179,080 | 4.79 | 6.99 | 34 |
| 15 | 23-Jun | 393.05 | 393.60 | 387.20 | 391.20 | 390.99 | -0.33 | 8,563.29 | 168,780 | 1.88 | 71,866 | 1.92 | 2.81 | 14 |
| 16 | 20-Jun | 393.45 | 398.60 | 388.65 | 392.50 | 392.03 | 0.08 | 8,591.75 | 535,689 | 5.98 | 288,517 | 7.72 | 11.31 | 55 |
| 17 | 19-Jun | 403.00 | 405.80 | 388.50 | 392.20 | 395.90 | -2.28 | 8,585.18 | 276,829 | 3.09 | 119,542 | 3.20 | 4.73 | 23 |
| 18 | 18-Jun | 403.50 | 407.50 | 398.00 | 401.35 | 402.00 | -0.04 | 8,785.47 | 202,811 | 2.26 | 82,650 | 2.21 | 3.00 | 16 |
| 19 | 17-Jun | 413.05 | 418.70 | 400.10 | 401.50 | 407.48 | -2.81 | 8,788.75 | 372,400 | 4.16 | 181,330 | 4.85 | 7.39 | 35 |
| 20 | 16-Jun | 424.95 | 428.55 | 410.00 | 413.10 | 413.14 | -2.03 | 9,042.68 | 440,185 | 4.92 | 196,805 | 5.27 | 8.13 | 38 |
| 21 | 13-Jun | 418.50 | 425.55 | 411.80 | 421.65 | 420.78 | -0.71 | 9,229.83 | 190,977 | 2.13 | 76,707 | 2.05 | 3.23 | 15 |
| 22 | 12-Jun | 436.45 | 438.60 | 421.10 | 424.65 | 431.52 | -1.95 | 9,295.50 | 346,643 | 3.87 | 135,918 | 3.64 | 5.87 | 26 |
| 23 | 11-Jun | 438.95 | 438.95 | 429.60 | 433.10 | 434.15 | -0.70 | 9,480.47 | 201,339 | 2.25 | 80,054 | 2.14 | 3.48 | 15 |
| 24 | 10-Jun | 434.95 | 443.00 | 432.90 | 436.15 | 436.39 | 0.61 | 9,547.23 | 266,852 | 2.98 | 90,718 | 2.43 | 3.96 | 17 |
| 25 | 09-Jun | 431.55 | 437.35 | 429.50 | 433.50 | 434.22 | 0.94 | 9,489.23 | 249,533 | 2.79 | 76,780 | 2.05 | 3.33 | 15 |
| 26 | 06-Jun | 441.35 | 444.45 | 428.30 | 429.45 | 434.87 | -2.70 | 9,400.57 | 473,901 | 5.29 | 229,566 | 6.14 | 9.98 | 44 |
| 27 | 05-Jun | 425.00 | 445.50 | 425.00 | 441.35 | 439.63 | 4.15 | 9,661.06 | 787,731 | 8.80 | 236,501 | 6.33 | 10.40 | 45 |
| 28 | 04-Jun | 434.40 | 436.00 | 422.00 | 423.75 | 426.49 | -2.17 | 9,275.80 | 272,881 | 3.05 | 121,495 | 3.25 | 5.18 | 23 |
| 29 | 03-Jun | 432.90 | 435.85 | 430.55 | 433.15 | 432.92 | 0.55 | 9,481.57 | 178,376 | 1.99 | 87,985 | 2.35 | 3.81 | 17 |
| 30 | 02-Jun | 436.00 | 438.00 | 429.05 | 430.80 | 433.04 | -1.68 | 9,430.12 | 423,164 | 4.73 | 200,136 | 5.36 | 8.67 | 38 |
| 31 | 30-May | 445.95 | 448.55 | 436.00 | 438.15 | 439.95 | -1.75 | 9,591.01 | 258,285 | 2.88 | 98,506 | 2.64 | 4.33 | 19 |
| 32 | 29-May | 453.00 | 455.50 | 444.10 | 445.95 | 448.16 | -1.21 | 9,761.75 | 358,246 | 4.00 | 126,245 | 3.38 | 5.66 | 24 |
| 33 | 28-May | 434.00 | 468.10 | 434.00 | 451.40 | 460.67 | 6.34 | 9,881.05 | 7,889,412 | 88.10 | 665,233 | 17.80 | 30.65 | 127 |
| 34 | 27-May | 425.00 | 428.00 | 417.80 | 424.50 | 423.55 | 0.24 | 9,292.22 | 230,775 | 2.58 | 88,349 | 2.36 | 3.74 | 17 |
| 35 | 26-May | 425.95 | 429.95 | 421.20 | 423.50 | 426.02 | 0.00 | 9,270.33 | 89,552 | 1.00 | 37,367 | 1.00 | 1.59 | 7 |
| 36 | 23-May | 424.95 | 426.55 | 419.60 | 423.50 | 423.11 | 0.02 | 9,270.33 | 131,980 | 1.47 | 59,035 | 1.58 | 2.50 | 11 |
| 37 | 22-May | 422.00 | 427.95 | 418.00 | 423.40 | 422.42 | 0.49 | 9,268.14 | 131,000 | 1.46 | 42,288 | 1.13 | 1.79 | 8 |
| 38 | 21-May | 430.00 | 433.55 | 418.55 | 421.35 | 422.97 | -1.68 | 9,223.27 | 202,264 | 2.26 | 90,712 | 2.43 | 3.84 | 17 |
| 39 | 20-May | 437.00 | 440.20 | 427.20 | 428.55 | 433.88 | -1.18 | 9,380.87 | 183,944 | 2.05 | 71,393 | 1.91 | 3.10 | 14 |
| 40 | 19-May | 432.45 | 441.40 | 428.40 | 433.65 | 436.42 | 0.83 | 9,492.51 | 368,320 | 4.11 | 160,222 | 4.29 | 6.99 | 31 |
| 41 | 16-May | 436.90 | 437.55 | 424.00 | 430.10 | 431.51 | -0.44 | 9,414.80 | 157,455 | 1.76 | 73,236 | 1.96 | 3.16 | 14 |
| 42 | 15-May | 429.00 | 442.00 | 424.20 | 432.00 | 433.98 | 1.19 | 9,456.00 | 439,926 | 4.91 | 129,505 | 3.47 | 5.62 | 25 |
| 43 | 14-May | 421.80 | 430.50 | 421.65 | 426.90 | 426.28 | 1.28 | 9,344.75 | 247,170 | 2.76 | 105,291 | 2.82 | 4.49 | 20 |
| 44 | 13-May | 420.00 | 427.20 | 419.40 | 421.50 | 422.26 | 0.52 | 9,226.55 | 169,381 | 1.89 | 64,802 | 1.73 | 2.74 | 12 |
| 45 | 12-May | 419.95 | 427.00 | 417.05 | 419.30 | 421.25 | 3.01 | 9,178.39 | 221,447 | 2.47 | 71,915 | 1.92 | 3.03 | 14 |
| 46 | 09-May | 400.05 | 410.00 | 395.55 | 407.05 | 402.37 | -0.57 | 8,910.24 | 251,110 | 2.80 | 96,110 | 2.57 | 3.87 | 18 |
| 47 | 08-May | 421.10 | 423.60 | 402.25 | 409.40 | 415.80 | -2.15 | 8,961.68 | 160,627 | 1.79 | 70,623 | 1.89 | 2.94 | 13 |
| 48 | 07-May | 401.00 | 422.00 | 401.00 | 418.40 | 412.20 | 3.00 | 9,158.69 | 265,546 | 2.97 | 99,677 | 2.67 | 4.11 | 19 |
| 49 | 06-May | 421.10 | 424.15 | 404.15 | 406.20 | 413.34 | -4.33 | 8,891.64 | 170,876 | 1.91 | 78,374 | 2.10 | 3.24 | 15 |
| 50 | 05-May | 417.20 | 425.90 | 410.60 | 424.60 | 419.94 | 1.79 | 9,294.41 | 259,602 | 2.90 | 96,587 | 2.58 | 4.06 | 18 |
| 51 | 02-May | 409.20 | 420.70 | 402.25 | 417.15 | 412.11 | 1.94 | 9,131.33 | 332,709 | 3.72 | 93,864 | 2.51 | 3.87 | 18 |
| 52 | 30-Apr | 418.05 | 428.65 | 407.50 | 409.20 | 417.03 | -1.79 | 8,957.30 | 374,405 | 4.18 | 120,661 | 3.23 | 5.03 | 23 |
| 53 | 29-Apr | 418.00 | 429.45 | 413.75 | 416.65 | 421.41 | 0.12 | 9,120.38 | 277,929 | 3.10 | 78,645 | 2.10 | 3.31 | 15 |
| 54 | 28-Apr | 416.00 | 421.95 | 412.55 | 416.15 | 416.77 | -1.13 | 9,109.44 | 279,495 | 3.12 | 90,667 | 2.43 | 3.78 | 17 |
| 55 | 25-Apr | 437.65 | 437.65 | 416.00 | 420.90 | 423.39 | -3.83 | 9,213.42 | 566,688 | 6.33 | 135,959 | 3.64 | 5.76 | 26 |
| 56 | 24-Apr | 412.00 | 450.00 | 408.20 | 437.65 | 438.81 | 5.67 | 9,580.07 | 3,029,680 | 33.83 | 433,076 | 11.59 | 19.00 | 83 |
| 57 | 23-Apr | 409.25 | 418.00 | 403.30 | 414.15 | 410.49 | 1.74 | 9,065.66 | 811,158 | 9.06 | 290,880 | 7.78 | 11.94 | 55 |
| 58 | 22-Apr | 400.00 | 410.50 | 396.10 | 407.05 | 405.67 | 1.86 | 8,910.24 | 353,215 | 3.94 | 155,010 | 4.15 | 6.29 | 30 |
| 59 | 21-Apr | 399.00 | 401.45 | 392.15 | 399.60 | 396.59 | 0.48 | 8,747.16 | 290,372 | 3.24 | 104,018 | 2.78 | 4.13 | 20 |
| 60 | 17-Apr | 402.50 | 406.00 | 396.00 | 397.70 | 400.62 | -1.19 | 8,705.57 | 181,057 | 2.02 | 89,319 | 2.39 | 3.58 | 17 |
| 61 | 16-Apr | 393.00 | 404.40 | 392.35 | 402.50 | 397.89 | 1.71 | 8,810.64 | 278,002 | 3.10 | 138,320 | 3.70 | 5.50 | 26 |
| 62 | 15-Apr | 385.00 | 396.65 | 382.80 | 395.75 | 391.46 | 4.17 | 8,662.89 | 284,745 | 3.18 | 113,986 | 3.05 | 4.46 | 22 |
| 63 | 11-Apr | 374.95 | 381.80 | 370.00 | 379.90 | 375.58 | 4.41 | 8,315.93 | 282,830 | 3.16 | 133,624 | 3.58 | 5.02 | 25 |
| 64 | 09-Apr | 373.90 | 376.80 | 357.50 | 363.85 | 365.33 | -2.44 | 7,964.60 | 242,936 | 2.71 | 82,609 | 2.21 | 3.02 | 16 |
| 65 | 08-Apr | 373.00 | 376.95 | 368.90 | 372.95 | 372.27 | 2.32 | 8,163.80 | 282,186 | 3.15 | 155,986 | 4.17 | 5.81 | 30 |
| 66 | 07-Apr | 317.00 | 368.00 | 313.10 | 364.50 | 352.76 | -3.75 | 7,978.83 | 450,559 | 5.03 | 139,904 | 3.74 | 4.94 | 26 |
| 67 | 04-Apr | 381.85 | 396.60 | 374.00 | 378.70 | 385.73 | -0.59 | 8,289.67 | 1,381,236 | 15.42 | 183,001 | 4.90 | 7.06 | 35 |
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