Stockint.com

Loading a wholistic market research tool


Research

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: 79.24 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 38.91 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 112,500,000 Low52 Date: 14-Aug-2025 SHP: 46.73 / 0.19 / 0.0 / 53.08
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 70.74 / 42.25 Month: 48.85 / 41.29 Week: 43.93 / 42.42 Day: 42.0 / 41.13 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 41.80 42.00 41.13 41.71 41.52 0.82 469.24 100,645 2.54 54,791 1.85 0.23 9
2 11-Nov 41.99 42.00 40.96 41.37 41.28 -0.74 465.41 60,897 1.53 40,195 1.36 0.17 7
3 10-Nov 42.67 42.99 41.56 41.68 42.17 0.85 468.90 149,062 3.76 81,637 2.76 0.34 14
4 07-Nov 42.75 42.75 40.10 41.33 41.09 -1.92 464.96 190,162 4.79 103,601 3.51 0.43 18
5 06-Nov 42.90 42.90 41.91 42.14 42.11 -0.40 474.08 68,878 1.74 53,191 1.80 0.22 9
6 04-Nov 42.98 43.10 42.05 42.31 42.48 -1.01 475.99 59,329 1.50 38,238 1.29 0.16 6
7 03-Nov 43.00 43.00 42.49 42.74 42.72 0.35 480.83 60,356 1.52 49,795 1.68 0.21 8
8 31-Oct 43.12 43.35 42.50 42.59 42.82 -1.23 479.14 87,763 2.21 56,624 1.92 0.24 10
9 30-Oct 43.47 43.47 42.82 43.12 43.08 -0.85 485.10 118,637 2.99 74,702 2.53 0.32 13
10 29-Oct 43.30 43.93 42.65 43.49 43.37 1.35 489.26 147,916 3.73 93,477 3.16 0.41 16
11 28-Oct 42.97 43.47 42.66 42.91 43.04 -0.14 482.74 77,967 1.96 34,137 1.15 0.15 6
12 27-Oct 43.49 43.49 42.42 42.97 43.02 -0.23 483.41 102,669 2.59 54,171 1.83 0.23 9
13 24-Oct 43.45 43.75 42.60 43.07 43.12 0.12 484.54 106,921 2.69 79,798 2.70 0.34 13
14 23-Oct 43.18 43.77 42.40 43.02 43.19 0.96 483.98 167,207 4.21 90,758 3.07 0.39 15
15 21-Oct 42.68 43.00 42.26 42.61 42.73 0.31 479.36 39,680 1.00 29,556 1.00 0.13 5
16 20-Oct 42.78 42.78 41.70 42.48 42.27 0.45 477.90 95,800 2.41 60,715 2.05 0.26 10
17 17-Oct 42.99 43.08 42.00 42.29 42.38 -1.10 475.76 110,574 2.79 66,999 2.27 0.28 11
18 16-Oct 42.80 43.19 42.20 42.76 42.74 0.78 481.05 85,009 2.14 47,975 1.62 0.21 8
19 15-Oct 42.92 42.92 42.15 42.43 42.40 0.40 477.34 65,640 1.65 45,267 1.53 0.19 8
20 14-Oct 43.25 43.66 41.83 42.26 42.42 -1.88 475.43 106,124 2.67 73,909 2.50 0.31 12
21 13-Oct 43.99 43.99 42.60 43.07 43.08 -1.10 484.54 137,623 3.47 85,965 2.91 0.37 15
22 10-Oct 43.38 43.95 42.51 43.55 43.33 2.16 489.94 214,892 5.42 136,161 4.61 0.59 23
23 09-Oct 44.00 44.00 42.39 42.63 42.83 -1.95 479.59 163,191 4.11 98,784 3.34 0.42 17
24 08-Oct 43.97 44.64 43.29 43.48 43.91 0.37 489.15 160,971 4.06 86,083 2.91 0.38 15
25 07-Oct 42.86 43.55 42.21 43.32 42.98 0.39 487.35 175,340 4.42 68,279 2.31 0.29 12
26 06-Oct 43.49 44.24 43.01 43.15 43.58 0.19 485.44 120,183 3.03 76,640 2.59 0.33 13
27 03-Oct 42.58 43.40 42.32 43.07 42.97 1.15 484.54 143,644 3.62 79,172 2.68 0.34 13
28 01-Oct 43.30 43.39 42.16 42.58 42.59 -0.19 479.03 105,891 2.67 76,197 2.58 0.32 13
29 30-Sep 42.50 42.95 42.32 42.66 42.70 0.57 479.93 54,179 1.37 34,093 1.15 0.15 6
30 29-Sep 43.50 43.50 41.49 42.42 42.64 0.05 477.23 142,305 3.59 88,243 2.99 0.38 15
31 26-Sep 43.00 43.00 42.10 42.40 42.40 -1.00 477.00 55,921 1.41 32,665 1.11 0.14 6
32 25-Sep 43.48 43.48 42.72 42.83 42.94 -0.42 481.84 72,975 1.84 40,532 1.37 0.17 7
33 24-Sep 44.40 44.42 42.85 43.01 43.53 -1.85 483.86 165,965 4.18 100,032 3.38 0.44 17
34 23-Sep 44.70 44.70 43.70 43.82 43.96 -0.95 492.98 78,279 1.97 55,084 1.86 0.24 9
35 22-Sep 44.99 45.03 44.10 44.24 44.52 -1.69 497.70 88,541 2.23 44,753 1.51 0.20 8
36 19-Sep 46.00 46.00 44.90 45.00 45.08 -1.06 506.00 92,486 2.33 62,948 2.13 0.28 11
37 18-Sep 44.85 46.33 44.52 45.48 45.50 1.45 511.65 213,679 5.38 117,922 3.99 0.54 20
38 17-Sep 44.65 45.38 44.51 44.83 44.92 0.52 504.34 83,027 2.09 46,808 1.58 0.21 8
39 16-Sep 45.30 45.76 44.15 44.60 44.92 -0.27 501.75 89,682 2.26 52,481 1.78 0.24 9
40 15-Sep 44.69 45.63 44.49 44.72 44.96 0.83 503.10 131,770 3.32 66,249 2.24 0.30 11
41 12-Sep 45.50 45.94 44.00 44.35 44.51 -2.18 498.94 222,935 5.62 144,772 4.90 0.64 24
42 11-Sep 46.45 46.98 45.27 45.34 46.03 -2.62 510.08 66,669 1.68 44,196 1.50 0.20 7
43 10-Sep 45.50 46.90 45.23 46.56 46.23 1.97 523.80 189,890 4.79 115,449 3.91 0.53 20
44 09-Sep 44.40 46.50 44.12 45.66 45.25 3.49 513.68 168,245 4.24 88,215 2.98 0.40 15
45 08-Sep 45.45 45.45 43.80 44.12 44.39 -2.17 496.35 193,119 4.87 124,688 4.22 0.55 21
46 05-Sep 45.81 46.18 44.75 45.10 45.41 -1.36 507.38 136,682 3.44 73,678 2.49 0.33 12
47 04-Sep 47.90 48.10 45.30 45.72 46.28 -2.89 514.35 191,224 4.82 94,353 3.19 0.44 16
48 03-Sep 46.81 48.01 46.72 47.08 47.28 0.92 529.65 197,942 4.99 94,093 3.18 0.44 16
49 02-Sep 44.36 48.85 44.36 46.65 47.45 7.24 524.81 1,419,590 35.78 468,849 15.86 2.22 79
50 01-Sep 41.50 43.89 41.29 43.50 42.93 5.05 489.38 186,482 4.70 111,637 3.78 0.48 19
51 29-Aug 41.82 42.00 40.85 41.41 41.27 -1.52 465.86 168,960 4.26 128,143 4.34 0.53 22
52 28-Aug 41.00 42.49 41.00 42.05 41.99 1.35 473.06 95,071 2.40 62,287 2.11 0.26 11
53 26-Aug 41.16 42.47 40.95 41.49 41.83 -0.24 466.76 160,565 4.05 92,985 3.15 0.39 16
54 25-Aug 41.99 42.07 41.00 41.59 41.78 -0.95 467.89 68,082 1.72 46,669 1.58 0.19 8
55 22-Aug 41.90 42.10 41.74 41.99 41.93 0.12 472.39 62,497 1.57 36,370 1.23 0.15 6
56 21-Aug 42.15 42.49 41.60 41.94 41.97 -0.31 471.83 89,703 2.26 57,825 1.96 0.24 10
57 20-Aug 41.40 42.65 41.39 42.07 42.20 1.06 473.29 186,993 4.71 99,943 3.38 0.42 17
58 19-Aug 40.50 42.00 40.50 41.63 41.45 1.71 468.34 143,084 3.61 76,177 2.58 0.32 13
59 18-Aug 41.47 41.47 40.07 40.93 40.74 3.02 460.46 147,213 3.71 90,724 3.07 0.37 15
60 14-Aug 40.90 40.94 38.91 39.73 40.06 -2.07 446.96 224,971 5.67 157,479 5.33 0.63 27
61 13-Aug 41.95 41.95 39.98 40.57 40.53 -1.77 456.41 305,981 7.71 193,101 6.53 0.78 33
62 12-Aug 41.95 41.95 41.20 41.30 41.52 -0.19 464.63 50,211 1.27 33,164 1.12 0.14 6
63 11-Aug 40.70 41.51 40.50 41.38 40.99 1.72 465.53 77,875 1.96 42,027 1.42 0.17 7
64 08-Aug 42.10 42.10 40.47 40.68 41.22 -3.37 457.65 280,099 7.06 200,854 6.80 0.83 34
65 07-Aug 41.57 42.29 40.95 42.10 41.80 1.27 473.63 152,165 3.83 60,280 2.04 0.25 10
66 06-Aug 42.10 42.81 41.11 41.57 41.68 -2.05 467.66 157,510 3.97 86,912 2.94 0.36 15
67 05-Aug 42.76 43.50 42.18 42.44 42.84 -0.70 477.45 194,813 4.91 99,191 3.36 0.42 17

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