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: 52.5 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 33.75 Barrier: 40.6; Drift%: -2.27
Basic Industry: Sugar Total Equity: 112,500,000 Low52 Date: 27-Feb-2026 SHP: 46.75 / 0.17 / 0.0 / 53.07
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 70.74 / 42.25 Month: 45.76 / 40.1 Week: 37.08 / 33.75 Day: 39.94 / 38.57 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 39.05 39.94 38.57 39.70 39.26 1.46 446.63 162,185 4.24 68,542 3.22 0.27 11
2 01-Apr 39.19 40.60 38.95 39.13 39.64 -0.15 440.21 256,095 6.69 132,835 6.25 0.53 22
3 30-Mar 38.50 40.80 38.22 39.19 39.74 0.69 440.89 506,175 13.22 229,886 10.81 0.91 39
4 27-Mar 39.11 39.90 37.52 38.92 38.87 0.36 437.85 528,344 13.80 235,590 11.08 0.92 39
5 25-Mar 38.19 39.60 37.11 38.78 38.56 4.28 436.28 430,812 11.25 267,523 12.58 1.03 45
6 24-Mar 37.10 37.59 36.10 37.19 36.86 1.89 418.39 162,802 4.25 102,033 4.80 0.38 17
7 23-Mar 38.97 38.97 35.10 36.50 36.28 -4.82 410.63 699,520 18.27 322,023 15.15 1.17 54
8 20-Mar 37.50 40.04 37.50 38.35 38.93 3.12 431.44 289,113 7.55 114,419 5.38 0.45 19
9 19-Mar 36.09 37.70 36.09 37.19 37.10 0.27 418.39 185,421 4.84 98,850 4.65 0.37 17
10 18-Mar 36.54 37.79 36.54 37.09 37.29 0.32 417.26 38,280 1.00 21,257 1.00 0.08 4
11 17-Mar 37.10 37.69 36.28 36.97 37.02 0.74 415.91 116,220 3.04 49,599 2.33 0.18 8
12 16-Mar 36.35 37.49 35.61 36.70 36.45 -0.68 412.88 205,928 5.38 107,561 5.06 0.39 18
13 13-Mar 37.40 37.90 36.57 36.95 37.28 -1.36 415.69 122,675 3.20 72,432 3.41 0.27 12
14 12-Mar 37.45 37.82 36.95 37.46 37.53 0.03 421.43 111,638 2.92 58,365 2.75 0.22 10
15 11-Mar 37.56 39.20 37.25 37.45 37.93 -0.79 421.31 318,019 8.31 112,352 5.29 0.43 19
16 10-Mar 37.80 38.22 37.20 37.75 37.65 1.04 424.69 97,358 2.54 53,940 2.54 0.20 9
17 09-Mar 36.77 38.70 36.05 37.36 37.85 0.70 420.30 344,073 8.99 148,427 6.98 0.56 25
18 06-Mar 37.10 37.59 35.51 37.10 37.01 0.16 417.38 146,523 3.83 75,944 3.57 0.28 13
19 05-Mar 39.00 39.90 36.37 37.04 37.42 -3.47 416.70 280,807 7.34 152,088 7.15 0.57 25
20 04-Mar 35.06 41.89 34.81 38.37 39.08 8.51 431.66 765,451 20.00 328,961 15.47 1.29 55
21 02-Mar 35.96 35.96 35.10 35.36 35.51 -3.36 397.80 103,305 2.70 51,893 2.44 0.18 9
22 27-Feb 35.95 37.08 33.75 36.59 36.38 1.78 411.64 140,578 3.67 65,117 3.06 0.24 11
23 26-Feb 35.55 36.25 34.93 35.95 35.49 0.59 404.44 146,268 3.82 77,420 3.64 0.27 13
24 25-Feb 35.74 36.36 35.50 35.74 35.90 0.45 402.08 75,221 1.96 40,258 1.89 0.14 7
25 24-Feb 35.85 35.91 35.12 35.58 35.63 -0.95 400.28 60,012 1.57 44,519 2.09 0.16 7
26 23-Feb 36.35 36.36 35.85 35.92 36.03 -0.25 404.10 59,435 1.55 39,965 1.88 0.14 7
27 20-Feb 36.09 36.47 35.85 36.01 36.07 -0.22 405.11 63,370 1.66 38,228 1.80 0.14 6
28 19-Feb 36.88 36.88 36.01 36.09 36.27 -0.72 406.01 102,910 2.69 67,599 3.18 0.25 11
29 18-Feb 36.74 36.91 36.10 36.35 36.41 -0.68 408.94 67,045 1.75 41,395 1.95 0.15 7
30 17-Feb 36.51 37.48 36.00 36.60 36.69 -1.35 411.75 99,994 2.61 65,781 3.09 0.24 11
31 16-Feb 37.37 37.74 36.91 37.10 37.19 0.54 417.38 63,725 1.66 40,276 1.89 0.15 7
32 13-Feb 37.20 37.41 36.10 36.90 36.92 -1.91 415.13 59,633 1.56 41,291 1.94 0.15 7
33 12-Feb 37.95 37.95 37.22 37.62 37.54 -0.03 423.23 64,251 1.68 39,897 1.88 0.15 7
34 11-Feb 37.97 38.23 37.51 37.63 37.76 -0.71 423.34 55,552 1.45 37,603 1.77 0.14 6
35 10-Feb 37.90 38.00 37.56 37.90 37.80 1.26 426.38 99,109 2.59 62,076 2.92 0.23 10
36 09-Feb 37.70 37.94 37.17 37.43 37.48 0.27 421.09 226,793 5.92 140,047 6.59 0.52 23
37 06-Feb 37.30 37.65 36.30 37.33 37.25 -0.13 419.96 65,161 1.70 34,047 1.60 0.13 6
38 05-Feb 37.75 38.14 36.50 37.38 37.24 -0.98 420.53 95,460 2.49 60,879 2.86 0.23 10
39 04-Feb 37.39 38.09 36.50 37.75 37.56 1.64 424.69 78,928 2.06 44,381 2.09 0.17 7
40 03-Feb 37.83 38.94 36.85 37.14 37.44 -1.12 417.83 146,400 3.82 95,357 4.49 0.36 16
41 02-Feb 37.70 38.49 37.30 37.56 37.87 -0.92 422.55 87,040 2.27 53,428 2.51 0.20 9
42 01-Feb 38.50 38.70 37.01 37.91 38.43 -0.13 426.49 78,337 2.05 59,763 2.81 0.23 10
43 30-Jan 36.80 38.20 36.80 37.96 37.68 1.93 427.05 120,188 3.14 68,287 3.21 0.26 11
44 29-Jan 37.32 37.44 37.00 37.24 37.22 0.76 418.95 84,816 2.22 68,022 3.20 0.25 11
45 28-Jan 36.81 37.88 36.76 36.96 37.07 -0.30 415.80 185,660 4.85 140,607 6.61 0.52 24
46 27-Jan 37.62 37.93 36.80 37.07 37.38 -1.30 417.04 85,241 2.23 46,073 2.17 0.17 8
47 23-Jan 37.56 37.90 37.25 37.56 37.54 0.48 422.55 59,437 1.55 35,449 1.67 0.13 6
48 22-Jan 36.68 37.74 36.67 37.38 37.33 2.81 420.53 63,090 1.65 44,819 2.11 0.17 8
49 21-Jan 37.19 37.19 35.81 36.36 36.34 -1.38 409.05 99,453 2.60 54,679 2.57 0.20 9
50 20-Jan 37.99 37.99 36.56 36.87 37.08 -2.33 414.79 157,651 4.12 110,349 5.19 0.41 18
51 19-Jan 39.59 39.69 37.50 37.75 38.22 -4.65 424.69 301,487 7.88 244,028 11.48 0.93 41
52 16-Jan 40.95 40.95 39.40 39.59 39.80 -1.98 445.39 202,866 5.30 147,100 6.92 0.59 25
53 14-Jan 40.30 40.56 40.08 40.39 40.33 0.62 454.39 59,039 1.54 29,571 1.39 0.12 5
54 13-Jan 40.25 40.53 39.91 40.14 40.14 -1.91 451.58 251,752 6.58 172,859 8.13 0.69 29
55 12-Jan 40.98 41.02 40.13 40.92 40.47 -0.15 460.35 94,353 2.46 61,293 2.88 0.25 10
56 09-Jan 41.15 42.00 40.80 40.98 41.06 -0.89 461.03 64,681 1.69 34,712 1.63 0.14 6
57 08-Jan 42.00 42.40 41.00 41.35 41.44 -1.15 465.19 71,662 1.87 41,449 1.95 0.17 7
58 07-Jan 42.30 42.44 40.93 41.83 41.68 -0.92 470.59 124,187 3.24 66,080 3.11 0.28 11
59 06-Jan 41.72 42.59 41.50 42.22 41.84 1.20 474.98 74,145 1.94 46,886 2.21 0.20 8
60 05-Jan 41.72 42.12 41.51 41.72 41.79 0.00 469.35 64,024 1.67 29,918 1.41 0.13 5
61 02-Jan 41.93 42.00 41.50 41.72 41.77 -0.50 469.35 156,811 4.10 100,665 4.74 0.42 17
62 01-Jan 42.55 43.13 41.82 41.93 42.25 -2.51 471.71 102,753 2.68 65,009 3.06 0.27 11
63 31-Dec 42.99 43.23 42.61 43.01 42.98 1.39 483.86 58,032 1.52 31,590 1.49 0.14 5
64 30-Dec 43.39 43.39 42.31 42.42 42.64 -2.21 477.23 71,080 1.86 49,786 2.34 0.21 8
65 29-Dec 41.83 43.90 41.83 43.38 43.01 2.00 488.03 175,841 4.59 103,866 4.89 0.45 17
66 26-Dec 41.47 42.70 41.37 42.53 42.17 2.66 478.46 152,909 3.99 92,926 4.37 0.39 16
67 24-Dec 41.40 41.94 40.96 41.43 41.47 0.07 466.09 113,534 2.97 51,052 2.40 0.21 9

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