| 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: 340.25 | Low52 Price: 313.1 | Barrier: 336.3; Drift%: 4.39 |
| Basic Industry: Sugar | Total Equity: 218,897,968 | Low52 Date: 07-Apr-2025 | SHP: 60.98 / 6.21 / 8.87 / 23.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 471.9 / 338.7 | Month: 383.4 / 336.0 | Week: 343.2 / 330.1 | Day: 356.0 / 337.65 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 339.20 | 356.00 | 337.65 | 351.75 | 349.70 | 3.70 | 7,699.74 | 871,621 | 9.84 | 252,594 | 6.76 | 8.83 | 48 |
| 2 | 26-Aug | 345.00 | 348.50 | 337.00 | 339.20 | 342.39 | -1.91 | 7,425.02 | 196,677 | 2.22 | 95,297 | 2.55 | 3.26 | 18 |
| 3 | 25-Aug | 342.00 | 349.65 | 340.10 | 345.80 | 346.08 | 1.69 | 7,569.49 | 354,747 | 4.00 | 134,338 | 3.60 | 4.65 | 26 |
| 4 | 22-Aug | 343.20 | 343.20 | 336.00 | 340.05 | 338.76 | -0.44 | 7,443.63 | 88,614 | 1.00 | 41,685 | 1.12 | 1.41 | 8 |
| 5 | 21-Aug | 343.90 | 346.20 | 340.00 | 341.55 | 342.68 | 0.19 | 7,476.46 | 125,571 | 1.42 | 55,623 | 1.49 | 1.91 | 11 |
| 6 | 20-Aug | 339.20 | 344.95 | 336.80 | 340.90 | 341.68 | 0.50 | 7,462.23 | 178,394 | 2.01 | 76,366 | 2.04 | 2.61 | 15 |
| 7 | 19-Aug | 328.00 | 340.45 | 326.30 | 339.20 | 333.68 | 3.56 | 7,425.02 | 294,122 | 3.32 | 156,340 | 4.18 | 5.22 | 30 |
| 8 | 18-Aug | 332.25 | 334.00 | 325.10 | 327.55 | 327.86 | -1.28 | 7,170.00 | 441,141 | 4.98 | 270,257 | 7.23 | 8.86 | 52 |
| 9 | 14-Aug | 334.80 | 336.15 | 330.10 | 331.80 | 332.35 | -0.91 | 7,263.03 | 116,191 | 1.31 | 50,579 | 1.35 | 1.68 | 10 |
| 10 | 13-Aug | 340.15 | 343.20 | 332.70 | 334.85 | 335.54 | -1.56 | 7,329.80 | 272,647 | 3.08 | 131,525 | 3.52 | 4.41 | 25 |
| 11 | 12-Aug | 333.00 | 343.20 | 333.00 | 340.15 | 338.78 | 1.51 | 7,445.81 | 196,050 | 2.21 | 87,482 | 2.34 | 2.96 | 17 |
| 12 | 11-Aug | 338.40 | 339.75 | 331.60 | 335.10 | 335.04 | -0.56 | 7,335.27 | 141,582 | 1.60 | 48,799 | 1.31 | 1.63 | 9 |
| 13 | 08-Aug | 331.25 | 340.50 | 329.30 | 337.00 | 336.84 | 1.94 | 7,376.00 | 246,275 | 2.78 | 64,354 | 1.72 | 2.17 | 12 |
| 14 | 07-Aug | 334.95 | 336.30 | 329.45 | 330.60 | 331.16 | -1.77 | 7,236.77 | 421,839 | 4.76 | 242,200 | 6.48 | 8.02 | 46 |
| 15 | 06-Aug | 340.00 | 341.00 | 334.05 | 336.55 | 336.68 | -1.13 | 7,367.01 | 201,863 | 2.28 | 85,657 | 2.29 | 2.88 | 16 |
| 16 | 05-Aug | 346.00 | 346.30 | 338.15 | 340.40 | 340.42 | -1.38 | 7,451.29 | 401,644 | 4.53 | 230,735 | 6.17 | 7.85 | 44 |
| 17 | 04-Aug | 342.00 | 346.90 | 336.50 | 345.15 | 341.39 | 1.28 | 7,555.26 | 232,019 | 2.62 | 114,869 | 3.07 | 3.92 | 22 |
| 18 | 01-Aug | 344.00 | 346.75 | 339.40 | 340.80 | 341.23 | -0.89 | 7,460.04 | 192,694 | 2.17 | 79,513 | 2.13 | 2.71 | 15 |
| 19 | 31-Jul | 339.05 | 346.00 | 336.00 | 343.85 | 342.02 | 0.09 | 7,526.81 | 365,707 | 4.13 | 128,661 | 3.44 | 4.40 | 25 |
| 20 | 30-Jul | 360.00 | 360.00 | 338.35 | 343.55 | 346.27 | -6.52 | 7,520.24 | 2,132,657 | 24.07 | 615,216 | 16.46 | 21.30 | 117 |
| 21 | 29-Jul | 360.00 | 369.00 | 360.00 | 367.50 | 364.60 | 1.74 | 8,044.50 | 180,892 | 2.04 | 87,375 | 2.34 | 3.19 | 17 |
| 22 | 28-Jul | 366.90 | 367.70 | 358.80 | 361.20 | 361.84 | -1.47 | 7,906.59 | 272,042 | 3.07 | 127,843 | 3.42 | 4.63 | 24 |
| 23 | 25-Jul | 372.75 | 372.80 | 363.50 | 366.60 | 369.02 | -1.62 | 8,024.80 | 283,402 | 3.20 | 173,996 | 4.66 | 6.42 | 33 |
| 24 | 24-Jul | 371.00 | 374.70 | 367.60 | 372.65 | 371.13 | 0.55 | 8,157.23 | 323,149 | 3.65 | 192,516 | 5.15 | 7.14 | 37 |
| 25 | 23-Jul | 374.45 | 377.55 | 366.55 | 370.60 | 370.93 | -0.34 | 8,112.36 | 289,298 | 3.26 | 144,046 | 3.85 | 5.34 | 27 |
| 26 | 22-Jul | 369.95 | 382.00 | 369.60 | 371.85 | 375.26 | 0.92 | 8,139.72 | 1,189,705 | 13.43 | 561,678 | 15.03 | 21.08 | 107 |
| 27 | 21-Jul | 362.95 | 373.40 | 362.90 | 368.45 | 367.73 | 1.53 | 8,065.30 | 941,743 | 10.63 | 451,723 | 12.09 | 16.61 | 86 |
| 28 | 18-Jul | 362.00 | 365.20 | 358.95 | 362.90 | 361.60 | 0.32 | 7,943.81 | 315,971 | 3.57 | 165,535 | 4.43 | 5.99 | 32 |
| 29 | 17-Jul | 364.95 | 364.95 | 359.90 | 361.75 | 362.06 | -0.39 | 7,918.63 | 207,817 | 2.35 | 98,897 | 2.65 | 3.58 | 19 |
| 30 | 16-Jul | 363.95 | 366.05 | 360.60 | 363.15 | 362.69 | -0.22 | 7,949.28 | 349,557 | 3.94 | 189,888 | 5.08 | 6.89 | 36 |
| 31 | 15-Jul | 365.25 | 368.90 | 363.00 | 363.95 | 365.05 | -0.23 | 7,966.79 | 356,715 | 4.03 | 190,600 | 5.10 | 6.96 | 36 |
| 32 | 14-Jul | 366.35 | 371.15 | 363.70 | 364.80 | 365.85 | -0.42 | 7,985.40 | 249,422 | 2.81 | 113,874 | 3.05 | 4.17 | 22 |
| 33 | 11-Jul | 369.35 | 371.90 | 365.00 | 366.35 | 367.27 | -0.81 | 8,019.33 | 365,490 | 4.12 | 176,434 | 4.72 | 6.48 | 34 |
| 34 | 10-Jul | 369.85 | 379.75 | 368.65 | 369.35 | 372.50 | 0.29 | 8,085.00 | 595,924 | 6.72 | 226,945 | 6.07 | 8.45 | 43 |
| 35 | 09-Jul | 372.00 | 373.65 | 364.85 | 368.30 | 367.89 | -0.38 | 8,062.01 | 366,704 | 4.14 | 163,590 | 4.38 | 6.02 | 31 |
| 36 | 08-Jul | 371.95 | 376.00 | 369.00 | 369.70 | 371.15 | -0.46 | 8,092.66 | 368,780 | 4.16 | 165,396 | 4.43 | 6.14 | 32 |
| 37 | 07-Jul | 375.70 | 383.40 | 370.10 | 371.40 | 376.16 | -0.99 | 8,129.87 | 535,074 | 6.04 | 215,275 | 5.76 | 8.10 | 41 |
| 38 | 04-Jul | 377.05 | 378.70 | 371.75 | 375.10 | 374.81 | -0.20 | 8,210.86 | 262,624 | 2.96 | 108,608 | 2.91 | 4.07 | 21 |
| 39 | 03-Jul | 377.00 | 378.85 | 373.55 | 375.85 | 375.30 | 0.03 | 8,227.28 | 355,421 | 4.01 | 150,561 | 4.03 | 5.65 | 29 |
| 40 | 02-Jul | 376.90 | 379.20 | 371.10 | 375.75 | 374.86 | -0.31 | 8,225.09 | 428,754 | 4.84 | 194,359 | 5.20 | 7.29 | 37 |
| 41 | 01-Jul | 382.60 | 382.60 | 374.25 | 376.90 | 377.07 | -0.67 | 8,250.26 | 322,524 | 3.64 | 157,835 | 4.22 | 5.95 | 30 |
| 42 | 30-Jun | 382.70 | 385.80 | 377.95 | 379.45 | 380.36 | -0.85 | 8,306.08 | 263,034 | 2.97 | 140,248 | 3.75 | 5.33 | 27 |
| 43 | 27-Jun | 388.50 | 393.95 | 380.10 | 382.70 | 385.20 | -0.60 | 8,377.23 | 731,783 | 8.26 | 361,801 | 9.68 | 13.94 | 69 |
| 44 | 26-Jun | 395.60 | 397.90 | 383.50 | 385.00 | 387.41 | -2.00 | 8,427.00 | 512,037 | 5.78 | 302,983 | 8.11 | 11.74 | 58 |
| 45 | 25-Jun | 389.00 | 395.55 | 384.95 | 392.85 | 389.69 | 1.49 | 8,599.41 | 614,153 | 6.93 | 328,752 | 8.80 | 12.81 | 63 |
| 46 | 24-Jun | 396.05 | 397.45 | 385.55 | 387.10 | 390.53 | -1.05 | 8,473.54 | 316,384 | 3.57 | 179,080 | 4.79 | 6.99 | 34 |
| 47 | 23-Jun | 393.05 | 393.60 | 387.20 | 391.20 | 390.99 | -0.33 | 8,563.29 | 168,780 | 1.90 | 71,866 | 1.92 | 2.81 | 14 |
| 48 | 20-Jun | 393.45 | 398.60 | 388.65 | 392.50 | 392.03 | 0.08 | 8,591.75 | 535,689 | 6.05 | 288,517 | 7.72 | 11.31 | 55 |
| 49 | 19-Jun | 403.00 | 405.80 | 388.50 | 392.20 | 395.90 | -2.28 | 8,585.18 | 276,829 | 3.12 | 119,542 | 3.20 | 4.73 | 23 |
| 50 | 18-Jun | 403.50 | 407.50 | 398.00 | 401.35 | 402.00 | -0.04 | 8,785.47 | 202,811 | 2.29 | 82,650 | 2.21 | 3.00 | 16 |
| 51 | 17-Jun | 413.05 | 418.70 | 400.10 | 401.50 | 407.48 | -2.81 | 8,788.75 | 372,400 | 4.20 | 181,330 | 4.85 | 7.39 | 35 |
| 52 | 16-Jun | 424.95 | 428.55 | 410.00 | 413.10 | 413.14 | -2.03 | 9,042.68 | 440,185 | 4.97 | 196,805 | 5.27 | 8.13 | 38 |
| 53 | 13-Jun | 418.50 | 425.55 | 411.80 | 421.65 | 420.78 | -0.71 | 9,229.83 | 190,977 | 2.16 | 76,707 | 2.05 | 3.23 | 15 |
| 54 | 12-Jun | 436.45 | 438.60 | 421.10 | 424.65 | 431.52 | -1.95 | 9,295.50 | 346,643 | 3.91 | 135,918 | 3.64 | 5.87 | 26 |
| 55 | 11-Jun | 438.95 | 438.95 | 429.60 | 433.10 | 434.15 | -0.70 | 9,480.47 | 201,339 | 2.27 | 80,054 | 2.14 | 3.48 | 15 |
| 56 | 10-Jun | 434.95 | 443.00 | 432.90 | 436.15 | 436.39 | 0.61 | 9,547.23 | 266,852 | 3.01 | 90,718 | 2.43 | 3.96 | 17 |
| 57 | 09-Jun | 431.55 | 437.35 | 429.50 | 433.50 | 434.22 | 0.94 | 9,489.23 | 249,533 | 2.82 | 76,780 | 2.05 | 3.33 | 15 |
| 58 | 06-Jun | 441.35 | 444.45 | 428.30 | 429.45 | 434.87 | -2.70 | 9,400.57 | 473,901 | 5.35 | 229,566 | 6.14 | 9.98 | 44 |
| 59 | 05-Jun | 425.00 | 445.50 | 425.00 | 441.35 | 439.63 | 4.15 | 9,661.06 | 787,731 | 8.89 | 236,501 | 6.33 | 10.40 | 45 |
| 60 | 04-Jun | 434.40 | 436.00 | 422.00 | 423.75 | 426.49 | -2.17 | 9,275.80 | 272,881 | 3.08 | 121,495 | 3.25 | 5.18 | 23 |
| 61 | 03-Jun | 432.90 | 435.85 | 430.55 | 433.15 | 432.92 | 0.55 | 9,481.57 | 178,376 | 2.01 | 87,985 | 2.35 | 3.81 | 17 |
| 62 | 02-Jun | 436.00 | 438.00 | 429.05 | 430.80 | 433.04 | -1.68 | 9,430.12 | 423,164 | 4.78 | 200,136 | 5.36 | 8.67 | 38 |
| 63 | 30-May | 445.95 | 448.55 | 436.00 | 438.15 | 439.95 | -1.75 | 9,591.01 | 258,285 | 2.91 | 98,506 | 2.64 | 4.33 | 19 |
| 64 | 29-May | 453.00 | 455.50 | 444.10 | 445.95 | 448.16 | -1.21 | 9,761.75 | 358,246 | 4.04 | 126,245 | 3.38 | 5.66 | 24 |
| 65 | 28-May | 434.00 | 468.10 | 434.00 | 451.40 | 460.67 | 6.34 | 9,881.05 | 7,889,412 | 89.03 | 665,233 | 17.80 | 30.65 | 127 |
| 66 | 27-May | 425.00 | 428.00 | 417.80 | 424.50 | 423.55 | 0.24 | 9,292.22 | 230,775 | 2.60 | 88,349 | 2.36 | 3.74 | 17 |
| 67 | 26-May | 425.95 | 429.95 | 421.20 | 423.50 | 426.02 | 0.00 | 9,270.33 | 89,552 | 1.01 | 37,367 | 1.00 | 1.59 | 7 |
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