| 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: 402.25; Drift%: 5.0 |
| Industry: Agricultural Food & other Products | Face Value: 1 | Low52 Price: 267.5 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 218,897,968 | Low52 Date: 04-Jun-2024 | SHP: 60.98 / 5.57 / 9.49 / 23.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.17 | ||||
| High/Low Price | Quarter: 471.9 / 338.7 | Month: 408.75 / 340.1 | Week: 442.0 / 417.05 | Day: 427.95 / 418.0 | Float67: 0.32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 422.00 | 427.95 | 418.00 | 423.40 | 422.42 | 0.49 | 9,268.14 | 131,000 | 1.00 | 42,288 | 1.00 | 1.79 | 0.08 |
| 2 | 21-May | 430.00 | 433.55 | 418.55 | 421.35 | 422.97 | -1.68 | 9,223.27 | 202,264 | 1.54 | 90,712 | 2.15 | 3.84 | 0.17 |
| 3 | 20-May | 437.00 | 440.20 | 427.20 | 428.55 | 433.88 | -1.18 | 9,380.87 | 183,944 | 1.40 | 71,393 | 1.69 | 3.10 | 0.14 |
| 4 | 19-May | 432.45 | 441.40 | 428.40 | 433.65 | 436.42 | 0.83 | 9,492.51 | 368,320 | 2.81 | 160,222 | 3.79 | 6.99 | 0.31 |
| 5 | 16-May | 436.90 | 437.55 | 424.00 | 430.10 | 431.51 | -0.44 | 9,414.80 | 157,455 | 1.20 | 73,236 | 1.73 | 3.16 | 0.14 |
| 6 | 15-May | 429.00 | 442.00 | 424.20 | 432.00 | 433.98 | 1.19 | 9,456.00 | 439,926 | 3.36 | 129,505 | 3.06 | 5.62 | 0.25 |
| 7 | 14-May | 421.80 | 430.50 | 421.65 | 426.90 | 426.28 | 1.28 | 9,344.75 | 247,170 | 1.89 | 105,291 | 2.49 | 4.49 | 0.20 |
| 8 | 13-May | 420.00 | 427.20 | 419.40 | 421.50 | 422.26 | 0.52 | 9,226.55 | 169,381 | 1.29 | 64,802 | 1.53 | 2.74 | 0.12 |
| 9 | 12-May | 419.95 | 427.00 | 417.05 | 419.30 | 421.25 | 3.01 | 9,178.39 | 221,447 | 1.69 | 71,915 | 1.70 | 3.03 | 0.14 |
| 10 | 09-May | 400.05 | 410.00 | 395.55 | 407.05 | 402.37 | -0.57 | 8,910.24 | 251,110 | 1.92 | 96,110 | 2.27 | 3.87 | 0.18 |
| 11 | 08-May | 421.10 | 423.60 | 402.25 | 409.40 | 415.80 | -2.15 | 8,961.68 | 160,627 | 1.23 | 70,623 | 1.67 | 2.94 | 0.13 |
| 12 | 07-May | 401.00 | 422.00 | 401.00 | 418.40 | 412.20 | 3.00 | 9,158.69 | 265,546 | 2.03 | 99,677 | 2.36 | 4.11 | 0.19 |
| 13 | 06-May | 421.10 | 424.15 | 404.15 | 406.20 | 413.34 | -4.33 | 8,891.64 | 170,876 | 1.30 | 78,374 | 1.85 | 3.24 | 0.15 |
| 14 | 05-May | 417.20 | 425.90 | 410.60 | 424.60 | 419.94 | 1.79 | 9,294.41 | 259,602 | 1.98 | 96,587 | 2.28 | 4.06 | 0.18 |
| 15 | 02-May | 409.20 | 420.70 | 402.25 | 417.15 | 412.11 | 1.94 | 9,131.33 | 332,709 | 2.54 | 93,864 | 2.22 | 3.87 | 0.18 |
| 16 | 30-Apr | 418.05 | 428.65 | 407.50 | 409.20 | 417.03 | -1.79 | 8,957.30 | 374,405 | 2.86 | 120,661 | 2.85 | 5.03 | 0.23 |
| 17 | 29-Apr | 418.00 | 429.45 | 413.75 | 416.65 | 421.41 | 0.12 | 9,120.38 | 277,929 | 2.12 | 78,645 | 1.86 | 3.31 | 0.15 |
| 18 | 28-Apr | 416.00 | 421.95 | 412.55 | 416.15 | 416.77 | -1.13 | 9,109.44 | 279,495 | 2.13 | 90,667 | 2.14 | 3.78 | 0.17 |
| 19 | 25-Apr | 437.65 | 437.65 | 416.00 | 420.90 | 423.39 | -3.83 | 9,213.42 | 566,688 | 4.33 | 135,959 | 3.21 | 5.76 | 0.26 |
| 20 | 24-Apr | 412.00 | 450.00 | 408.20 | 437.65 | 438.81 | 5.67 | 9,580.07 | 3,029,680 | 23.13 | 433,076 | 10.24 | 19.00 | 0.83 |
| 21 | 23-Apr | 409.25 | 418.00 | 403.30 | 414.15 | 410.49 | 1.74 | 9,065.66 | 811,158 | 6.19 | 290,880 | 6.88 | 11.94 | 0.55 |
| 22 | 22-Apr | 400.00 | 410.50 | 396.10 | 407.05 | 405.67 | 1.86 | 8,910.24 | 353,215 | 2.70 | 155,010 | 3.67 | 6.29 | 0.30 |
| 23 | 21-Apr | 399.00 | 401.45 | 392.15 | 399.60 | 396.59 | 0.48 | 8,747.16 | 290,372 | 2.22 | 104,018 | 2.46 | 4.13 | 0.20 |
| 24 | 17-Apr | 402.50 | 406.00 | 396.00 | 397.70 | 400.62 | -1.19 | 8,705.57 | 181,057 | 1.38 | 89,319 | 2.11 | 3.58 | 0.17 |
| 25 | 16-Apr | 393.00 | 404.40 | 392.35 | 402.50 | 397.89 | 1.71 | 8,810.64 | 278,002 | 2.12 | 138,320 | 3.27 | 5.50 | 0.26 |
| 26 | 15-Apr | 385.00 | 396.65 | 382.80 | 395.75 | 391.46 | 4.17 | 8,662.89 | 284,745 | 2.17 | 113,986 | 2.70 | 4.46 | 0.22 |
| 27 | 11-Apr | 374.95 | 381.80 | 370.00 | 379.90 | 375.58 | 4.41 | 8,315.93 | 282,830 | 2.16 | 133,624 | 3.16 | 5.02 | 0.25 |
| 28 | 09-Apr | 373.90 | 376.80 | 357.50 | 363.85 | 365.33 | -2.44 | 7,964.60 | 242,936 | 1.85 | 82,609 | 1.95 | 3.02 | 0.16 |
| 29 | 08-Apr | 373.00 | 376.95 | 368.90 | 372.95 | 372.27 | 2.32 | 8,163.80 | 282,186 | 2.15 | 155,986 | 3.69 | 5.81 | 0.30 |
| 30 | 07-Apr | 317.00 | 368.00 | 313.10 | 364.50 | 352.76 | -3.75 | 7,978.83 | 450,559 | 3.44 | 139,904 | 3.31 | 4.94 | 0.26 |
| 31 | 04-Apr | 381.85 | 396.60 | 374.00 | 378.70 | 385.73 | -0.59 | 8,289.67 | 1,381,236 | 10.54 | 183,001 | 4.33 | 7.06 | 0.35 |
| 32 | 03-Apr | 376.95 | 386.00 | 373.05 | 380.95 | 380.30 | 0.54 | 8,338.92 | 357,500 | 2.73 | 209,170 | 4.95 | 7.95 | 0.40 |
| 33 | 02-Apr | 375.40 | 380.55 | 366.60 | 378.90 | 374.23 | -0.03 | 8,294.04 | 380,476 | 2.90 | 129,932 | 3.07 | 4.86 | 0.25 |
| 34 | 01-Apr | 380.00 | 387.00 | 376.20 | 379.00 | 381.54 | -1.42 | 8,296.00 | 256,819 | 1.96 | 100,885 | 2.39 | 3.85 | 0.19 |
| 35 | 28-Mar | 396.65 | 404.00 | 382.55 | 384.45 | 390.99 | -1.96 | 8,415.53 | 371,101 | 2.83 | 162,039 | 3.83 | 6.34 | 0.31 |
| 36 | 27-Mar | 385.30 | 396.40 | 380.50 | 392.15 | 387.93 | 1.86 | 8,584.08 | 294,774 | 2.25 | 126,808 | 3.00 | 4.92 | 0.24 |
| 37 | 26-Mar | 396.90 | 397.15 | 383.50 | 385.00 | 390.28 | -2.86 | 8,427.00 | 169,293 | 1.29 | 67,761 | 1.60 | 2.64 | 0.13 |
| 38 | 25-Mar | 402.00 | 403.80 | 390.65 | 396.35 | 394.28 | -0.84 | 8,676.02 | 446,934 | 3.41 | 299,065 | 7.07 | 11.79 | 0.57 |
| 39 | 24-Mar | 404.35 | 408.75 | 398.00 | 399.70 | 401.82 | -0.79 | 8,749.35 | 241,101 | 1.84 | 100,338 | 2.37 | 4.03 | 0.19 |
| 40 | 21-Mar | 381.55 | 407.45 | 378.15 | 402.90 | 401.24 | 5.96 | 8,819.40 | 3,587,199 | 27.38 | 2,110,994 | 49.92 | 84.70 | 3.99 |
| 41 | 20-Mar | 390.10 | 393.00 | 379.05 | 380.25 | 383.59 | -2.24 | 8,323.60 | 253,729 | 1.94 | 103,602 | 2.45 | 3.97 | 0.20 |
| 42 | 19-Mar | 390.00 | 398.75 | 388.20 | 388.95 | 392.31 | 1.22 | 8,514.04 | 708,983 | 5.41 | 223,515 | 5.29 | 8.77 | 0.42 |
| 43 | 18-Mar | 366.85 | 386.00 | 366.50 | 384.25 | 378.78 | 4.74 | 8,411.15 | 617,940 | 4.72 | 180,980 | 4.28 | 6.86 | 0.34 |
| 44 | 17-Mar | 363.00 | 370.70 | 360.40 | 366.85 | 365.93 | 0.44 | 8,030.27 | 307,513 | 2.35 | 131,246 | 3.10 | 4.80 | 0.25 |
| 45 | 13-Mar | 376.60 | 377.90 | 363.15 | 365.25 | 370.06 | -1.99 | 7,995.25 | 349,864 | 2.67 | 117,862 | 2.79 | 4.36 | 0.22 |
| 46 | 12-Mar | 370.00 | 375.00 | 368.65 | 372.65 | 371.61 | 1.35 | 8,157.23 | 238,822 | 1.82 | 95,080 | 2.25 | 3.53 | 0.18 |
| 47 | 11-Mar | 360.20 | 370.10 | 360.20 | 367.70 | 364.68 | 0.15 | 8,048.88 | 262,916 | 2.01 | 110,680 | 2.62 | 4.04 | 0.21 |
| 48 | 10-Mar | 375.40 | 382.50 | 365.25 | 367.15 | 373.29 | -1.87 | 8,036.84 | 298,450 | 2.28 | 104,296 | 2.47 | 3.89 | 0.20 |
| 49 | 07-Mar | 366.10 | 377.95 | 364.25 | 374.15 | 372.46 | 2.18 | 8,190.07 | 396,554 | 3.03 | 142,438 | 3.37 | 5.31 | 0.27 |
| 50 | 06-Mar | 362.95 | 370.30 | 361.95 | 366.15 | 365.38 | 1.91 | 8,014.95 | 383,906 | 2.93 | 152,579 | 3.61 | 5.57 | 0.29 |
| 51 | 05-Mar | 358.00 | 368.25 | 355.10 | 359.30 | 360.58 | 0.25 | 7,865.00 | 542,383 | 4.14 | 280,754 | 6.64 | 10.12 | 0.53 |
| 52 | 04-Mar | 351.80 | 364.75 | 350.10 | 358.40 | 357.32 | -0.28 | 7,845.30 | 374,548 | 2.86 | 132,057 | 3.12 | 4.72 | 0.25 |
| 53 | 03-Mar | 348.85 | 361.95 | 340.10 | 359.40 | 348.83 | 3.02 | 7,867.19 | 495,475 | 3.78 | 167,380 | 3.96 | 5.84 | 0.32 |
| 54 | 28-Feb | 347.85 | 352.00 | 338.70 | 348.85 | 344.68 | -0.56 | 7,636.26 | 551,594 | 4.21 | 221,385 | 5.24 | 7.63 | 0.42 |
| 55 | 27-Feb | 360.00 | 361.80 | 342.00 | 350.80 | 348.94 | -3.61 | 7,678.94 | 920,877 | 7.03 | 302,209 | 7.15 | 10.55 | 0.57 |
| 56 | 25-Feb | 387.80 | 387.80 | 360.35 | 363.95 | 369.21 | -6.15 | 7,966.79 | 1,429,397 | 10.91 | 433,037 | 10.24 | 15.99 | 0.82 |
| 57 | 24-Feb | 377.70 | 397.70 | 374.80 | 387.80 | 389.53 | 2.63 | 8,488.86 | 2,740,538 | 20.92 | 318,282 | 7.53 | 12.40 | 0.60 |
| 58 | 21-Feb | 378.70 | 391.00 | 376.10 | 377.85 | 383.83 | 0.57 | 8,271.06 | 435,664 | 3.33 | 87,429 | 2.07 | 3.36 | 0.17 |
| 59 | 20-Feb | 373.25 | 380.00 | 372.30 | 375.70 | 375.67 | 0.01 | 8,224.00 | 183,347 | 1.40 | 66,349 | 1.57 | 2.49 | 0.13 |
| 60 | 19-Feb | 368.00 | 383.60 | 365.10 | 375.65 | 377.04 | 1.64 | 8,222.90 | 272,164 | 2.08 | 95,418 | 2.26 | 3.60 | 0.18 |
| 61 | 18-Feb | 374.00 | 374.00 | 361.20 | 369.60 | 367.14 | -0.35 | 8,090.47 | 314,502 | 2.40 | 133,556 | 3.16 | 4.90 | 0.25 |
| 62 | 17-Feb | 369.95 | 374.55 | 357.05 | 370.90 | 368.12 | 0.01 | 8,118.93 | 386,539 | 2.95 | 118,183 | 2.79 | 4.35 | 0.22 |
| 63 | 14-Feb | 365.10 | 375.75 | 357.30 | 370.85 | 364.72 | 1.78 | 8,117.83 | 504,812 | 3.85 | 150,482 | 3.56 | 5.49 | 0.28 |
| 64 | 13-Feb | 362.70 | 370.30 | 362.10 | 364.35 | 365.83 | 0.08 | 7,975.55 | 294,155 | 2.25 | 119,575 | 2.83 | 4.37 | 0.23 |
| 65 | 12-Feb | 378.85 | 380.00 | 361.35 | 364.05 | 365.95 | -3.91 | 7,968.98 | 546,055 | 4.17 | 200,358 | 4.74 | 7.33 | 0.38 |
| 66 | 11-Feb | 380.80 | 382.00 | 371.50 | 378.85 | 376.59 | -0.51 | 8,292.95 | 257,110 | 1.96 | 103,395 | 2.44 | 3.89 | 0.20 |
| 67 | 10-Feb | 388.00 | 389.45 | 371.15 | 380.80 | 379.36 | -1.03 | 8,335.63 | 208,619 | 1.59 | 70,747 | 1.67 | 2.68 | 0.13 |
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