Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: UGARSUGAR, The Ugar Sugar Works Limited, INE071E01023, Listing: 23-Aug-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 93.15 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 27-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1 Low52 Price: 42.25 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 112,500,000 Low52 Date: 17-Mar-2025 SHP: 44.82 / 0.5 / 0.0 / 54.69
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 70.74 / 42.25 Month: 49.8 / 42.25 Week: 49.0 / 44.21 Day: 46.55 / 45.43 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 46.00 46.00 43.30 43.66 44.13 -4.51 491.18 391,233 2.17 249,904 3.25 1.10 0.41
2 03-Apr 45.90 46.55 45.43 45.72 45.96 -0.44 514.35 325,070 1.80 172,751 2.25 0.79 0.28
3 02-Apr 47.00 47.45 45.17 45.92 46.39 -1.99 516.60 474,451 2.63 218,579 2.85 1.01 0.36
4 01-Apr 45.55 47.65 45.55 46.85 46.83 2.92 527.06 424,937 2.35 234,686 3.06 1.10 0.38
5 28-Mar 44.60 47.49 44.42 45.52 45.37 1.65 512.10 576,532 3.19 360,309 4.69 1.63 0.59
6 27-Mar 44.70 45.90 44.21 44.78 45.00 -0.27 503.78 679,596 3.76 387,389 5.04 1.00 0.63
7 26-Mar 46.10 47.68 44.72 44.90 45.74 -2.37 505.13 344,965 1.91 195,984 2.55 0.90 0.32
8 25-Mar 47.95 48.04 45.80 45.99 46.41 -3.12 517.39 327,825 1.82 210,625 2.74 0.98 0.34
9 24-Mar 47.90 49.00 47.25 47.47 47.93 -0.79 534.04 335,087 1.86 182,398 2.38 0.87 0.30
10 21-Mar 47.49 48.88 47.33 47.85 48.10 1.70 538.31 330,052 1.83 138,923 1.81 0.67 0.23
11 20-Mar 49.80 49.80 46.85 47.05 48.18 -2.10 529.31 334,420 1.85 141,430 1.84 0.68 0.23
12 19-Mar 44.81 49.00 44.81 48.06 47.09 6.87 540.68 722,668 4.00 323,266 4.21 1.52 0.53
13 18-Mar 43.20 46.80 42.96 44.97 45.08 4.17 505.91 553,776 3.07 297,212 3.87 1.34 0.48
14 17-Mar 45.00 46.50 42.25 43.17 44.58 -3.47 485.66 582,098 3.22 320,375 4.17 1.43 0.52
15 13-Mar 46.56 47.29 44.50 44.72 45.56 -2.89 503.10 291,906 1.62 170,254 2.22 0.78 0.28
16 12-Mar 46.15 48.24 45.70 46.05 46.37 -0.90 518.06 657,750 3.64 545,418 7.10 2.53 0.89
17 11-Mar 46.10 46.94 45.51 46.47 46.21 -0.85 522.79 180,563 1.00 76,793 1.00 0.35 0.12
18 10-Mar 47.50 47.99 46.25 46.87 46.94 -0.89 527.29 342,266 1.90 227,824 2.97 1.07 0.37
19 07-Mar 46.70 47.86 46.41 47.29 46.96 1.26 532.01 371,366 2.06 191,541 2.49 0.90 0.31
20 06-Mar 48.20 49.48 45.99 46.70 47.30 -2.28 525.38 460,494 2.55 295,834 3.85 1.40 0.48
21 05-Mar 46.50 48.54 46.50 47.79 47.77 2.44 537.64 225,558 1.25 101,009 1.32 0.48 0.16
22 04-Mar 46.00 47.98 46.00 46.65 46.79 -1.79 524.81 267,740 1.48 136,511 1.78 0.64 0.22
23 03-Mar 46.78 49.04 44.50 47.50 46.08 2.02 534.38 323,711 1.79 141,147 1.84 0.65 0.23
24 28-Feb 47.00 48.00 46.15 46.56 46.74 -3.46 523.80 207,635 1.15 120,038 1.56 0.56 0.19
25 27-Feb 49.57 50.06 47.96 48.23 48.88 -2.70 542.59 149,947 0.83 74,936 0.98 0.37 0.12
26 25-Feb 51.20 51.74 49.11 49.57 50.42 -2.44 557.66 203,910 1.13 116,809 1.52 0.59 0.19
27 24-Feb 51.05 51.28 49.70 50.81 50.53 -1.74 571.61 105,445 0.58 55,090 0.72 0.28 0.09
28 21-Feb 49.86 53.48 49.80 51.71 52.13 2.62 581.74 435,104 2.41 209,566 2.73 1.09 0.34
29 20-Feb 47.75 50.90 47.65 50.39 49.92 4.78 566.89 339,353 1.88 134,830 1.76 0.67 0.22
30 19-Feb 44.45 48.31 44.34 48.09 47.19 6.61 541.01 302,141 1.67 130,277 1.70 0.61 0.21
31 18-Feb 45.32 46.11 44.84 45.11 45.24 0.04 507.49 217,998 1.21 95,743 1.25 0.43 0.16
32 17-Feb 44.01 45.76 43.50 45.09 44.82 0.09 507.26 411,010 2.28 202,047 2.63 0.91 0.33
33 14-Feb 46.56 47.29 44.66 45.05 45.70 -3.24 506.81 320,841 1.78 191,976 2.50 0.88 0.31
34 13-Feb 47.80 48.38 46.25 46.56 47.25 -2.96 523.80 550,688 3.05 334,914 4.36 1.58 0.54
35 12-Feb 46.90 49.70 44.35 47.98 47.62 3.07 539.78 580,144 3.21 301,664 3.93 1.44 0.49
36 11-Feb 47.98 48.08 46.31 46.55 46.75 -2.98 523.69 194,669 1.08 112,740 1.47 0.53 0.18
37 10-Feb 50.00 50.00 47.80 47.98 48.47 -2.44 539.78 458,946 2.54 353,709 4.61 1.71 0.57
38 07-Feb 49.75 49.79 48.00 49.18 48.85 -1.21 553.28 148,338 0.82 66,551 0.87 0.33 0.11
39 06-Feb 50.20 51.24 49.61 49.78 50.08 -1.74 560.03 285,690 1.58 141,212 1.84 0.71 0.23
40 05-Feb 51.70 52.69 50.22 50.66 51.43 -0.55 569.93 264,181 1.46 124,821 1.63 0.64 0.20
41 04-Feb 50.98 51.50 50.32 50.94 50.89 1.03 573.08 88,504 0.49 37,593 0.49 0.19 0.06
42 03-Feb 51.85 51.85 50.16 50.42 50.75 -3.26 567.23 135,474 0.75 64,711 0.84 0.33 0.11
43 01-Feb 51.12 52.65 50.61 52.12 51.88 1.84 586.35 254,182 1.41 109,072 1.42 0.57 0.18
44 31-Jan 50.10 51.90 49.64 51.18 50.60 2.14 575.78 303,415 1.68 105,840 1.38 0.54 0.17
45 30-Jan 51.30 51.72 49.15 50.11 50.09 -1.76 563.74 522,216 2.89 215,787 2.81 1.08 0.35
46 29-Jan 51.05 52.49 48.43 51.01 50.74 -0.84 573.86 1,268,939 7.03 445,811 5.81 2.26 0.72
47 28-Jan 50.25 54.22 46.00 51.44 50.03 3.90 578.70 596,798 3.31 231,004 3.01 1.16 0.38
48 27-Jan 50.72 52.85 48.80 49.51 49.99 -4.27 556.99 308,382 1.71 139,901 1.82 0.70 0.23
49 24-Jan 52.99 53.27 51.49 51.72 52.25 -1.84 581.85 134,139 0.74 60,827 0.79 0.32 0.10
50 23-Jan 53.45 54.06 52.52 52.69 53.18 -2.49 592.76 264,351 1.46 98,535 1.28 0.52 0.16
51 22-Jan 55.88 56.00 53.51 54.00 54.42 -3.35 607.00 261,749 1.45 104,963 1.37 0.57 0.17
52 21-Jan 57.60 59.87 55.39 55.81 57.20 -2.54 627.86 756,268 4.19 265,440 3.46 1.52 0.43
53 20-Jan 56.15 64.38 55.94 57.23 60.17 4.35 643.84 2,351,153 13.02 517,198 6.73 3.11 0.84
54 17-Jan 54.80 55.13 53.90 54.74 54.53 -0.95 615.83 240,695 1.33 96,728 1.26 0.53 0.16
55 16-Jan 53.91 57.00 51.81 55.26 54.06 5.09 621.68 1,116,120 6.18 358,654 4.67 1.94 0.58
56 15-Jan 53.23 54.39 51.70 52.45 52.94 -0.95 590.06 443,883 2.46 171,315 2.23 0.91 0.28
57 14-Jan 54.39 55.41 50.73 52.95 52.60 -1.21 595.69 930,857 5.16 426,998 5.56 2.25 0.69
58 13-Jan 58.75 58.75 52.51 53.59 54.79 -9.33 602.89 651,000 3.61 356,381 4.64 1.95 0.58
59 10-Jan 60.19 60.76 57.40 58.59 58.81 -2.73 659.14 238,436 1.32 104,797 1.36 0.62 0.17
60 09-Jan 61.80 62.78 60.00 60.19 61.20 -2.82 677.14 225,600 1.25 112,425 1.46 0.69 0.18
61 08-Jan 61.30 62.97 60.00 61.89 61.19 0.13 696.26 177,823 0.98 80,600 1.05 0.49 0.13
62 07-Jan 62.01 63.68 60.62 61.81 61.77 -0.26 695.36 311,268 1.72 116,161 1.51 0.72 0.19
63 06-Jan 66.10 66.41 61.15 61.97 62.84 -6.91 697.16 628,581 3.48 263,602 3.43 1.66 0.43
64 03-Jan 65.95 67.35 65.60 66.25 66.48 -0.06 745.31 171,466 0.95 72,700 0.95 0.48 0.12
65 02-Jan 68.00 68.48 65.40 66.29 66.95 -2.46 745.76 368,720 2.04 209,462 2.73 1.40 0.34
66 01-Jan 69.10 70.74 67.15 67.92 68.87 -1.40 764.10 368,862 2.04 166,853 2.17 1.15 0.27
67 31-Dec 68.30 69.15 67.65 68.87 68.46 0.77 774.79 101,770 0.56 44,149 0.57 0.30 0.07

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