| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 330.45 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 26-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 171.51 | Barrier: 245.99; Drift%: -2.74 |
| Basic Industry: Sugar | Total Equity: 38,138,120 | Low52 Date: 04-Mar-2025 | SHP: 74.39 / 0.07 / 0.0 / 25.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.4 / 171.51 | Month: 299.0 / 243.15 | Week: 259.0 / 246.5 | Day: 244.38 / 238.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 242.00 | 244.38 | 238.85 | 239.43 | 240.37 | -0.31 | 913.14 | 22,539 | 2.80 | 12,482 | 2.84 | 0.30 | 13 |
| 2 | 11-Nov | 242.00 | 242.65 | 238.38 | 240.18 | 239.79 | -1.14 | 916.00 | 9,050 | 1.12 | 5,110 | 1.16 | 0.12 | 5 |
| 3 | 10-Nov | 241.90 | 246.90 | 240.00 | 242.94 | 242.78 | 3.09 | 926.53 | 47,134 | 5.86 | 22,654 | 5.15 | 0.55 | 23 |
| 4 | 07-Nov | 243.80 | 243.80 | 235.00 | 235.66 | 236.55 | -1.39 | 898.76 | 22,913 | 2.85 | 14,693 | 3.34 | 0.35 | 15 |
| 5 | 06-Nov | 241.00 | 245.99 | 238.26 | 238.98 | 240.86 | -2.36 | 911.42 | 26,391 | 3.28 | 17,332 | 3.94 | 0.42 | 18 |
| 6 | 04-Nov | 249.00 | 249.00 | 244.00 | 244.76 | 245.12 | -0.22 | 933.47 | 10,763 | 1.34 | 6,912 | 1.57 | 0.17 | 7 |
| 7 | 03-Nov | 247.90 | 247.90 | 242.07 | 245.30 | 245.22 | -0.57 | 935.53 | 33,609 | 4.18 | 18,979 | 4.31 | 0.47 | 20 |
| 8 | 31-Oct | 251.49 | 251.93 | 246.50 | 246.71 | 248.37 | -1.57 | 940.91 | 30,303 | 3.77 | 18,497 | 4.20 | 0.46 | 19 |
| 9 | 30-Oct | 253.86 | 254.65 | 249.40 | 250.65 | 251.72 | -1.37 | 955.93 | 19,339 | 2.40 | 11,523 | 2.62 | 0.29 | 12 |
| 10 | 29-Oct | 251.00 | 259.00 | 249.06 | 254.14 | 254.12 | 1.59 | 969.24 | 63,390 | 7.88 | 20,784 | 4.72 | 0.53 | 21 |
| 11 | 28-Oct | 249.00 | 252.30 | 249.00 | 250.17 | 250.47 | 0.00 | 954.10 | 10,391 | 1.29 | 4,401 | 1.00 | 0.11 | 5 |
| 12 | 27-Oct | 252.30 | 252.50 | 246.98 | 250.18 | 249.45 | -0.46 | 954.14 | 24,066 | 2.99 | 9,469 | 2.15 | 0.24 | 10 |
| 13 | 24-Oct | 255.00 | 258.39 | 248.22 | 251.34 | 252.18 | -1.23 | 958.56 | 50,289 | 6.25 | 13,785 | 3.13 | 0.35 | 14 |
| 14 | 23-Oct | 250.56 | 255.68 | 249.10 | 254.48 | 252.80 | 1.87 | 970.54 | 55,701 | 6.92 | 25,150 | 5.71 | 0.64 | 26 |
| 15 | 21-Oct | 249.85 | 252.00 | 248.75 | 249.82 | 250.03 | 0.61 | 952.77 | 8,047 | 1.00 | 5,140 | 1.17 | 0.13 | 5 |
| 16 | 20-Oct | 250.25 | 250.25 | 244.02 | 248.30 | 246.56 | 0.18 | 946.97 | 74,765 | 9.29 | 17,740 | 4.03 | 0.44 | 18 |
| 17 | 17-Oct | 255.80 | 256.99 | 245.85 | 247.86 | 250.63 | -4.06 | 945.29 | 45,739 | 5.68 | 32,815 | 7.45 | 0.82 | 34 |
| 18 | 16-Oct | 256.10 | 260.99 | 255.51 | 258.36 | 258.37 | 1.12 | 985.34 | 15,981 | 1.99 | 5,581 | 1.27 | 0.14 | 6 |
| 19 | 15-Oct | 256.00 | 259.00 | 253.87 | 255.51 | 256.25 | -0.44 | 974.47 | 37,287 | 4.63 | 24,709 | 5.61 | 0.63 | 25 |
| 20 | 14-Oct | 260.35 | 260.35 | 255.04 | 256.65 | 256.84 | -0.87 | 978.81 | 23,097 | 2.87 | 11,466 | 2.60 | 0.29 | 12 |
| 21 | 13-Oct | 254.11 | 269.75 | 254.11 | 258.89 | 262.68 | 0.35 | 987.36 | 113,579 | 14.11 | 47,818 | 10.86 | 1.26 | 49 |
| 22 | 10-Oct | 262.57 | 263.18 | 257.50 | 257.99 | 259.29 | -1.42 | 983.93 | 32,205 | 4.00 | 19,489 | 4.43 | 0.51 | 20 |
| 23 | 09-Oct | 263.50 | 264.52 | 261.00 | 261.70 | 262.34 | -0.47 | 998.07 | 17,661 | 2.19 | 11,793 | 2.68 | 0.31 | 12 |
| 24 | 08-Oct | 261.00 | 266.90 | 259.41 | 262.93 | 264.05 | 1.45 | 1,002.77 | 66,815 | 8.30 | 30,527 | 6.93 | 0.81 | 31 |
| 25 | 07-Oct | 261.75 | 263.70 | 254.41 | 259.16 | 258.64 | -0.51 | 988.39 | 78,983 | 9.81 | 24,376 | 5.54 | 0.63 | 25 |
| 26 | 06-Oct | 258.90 | 265.00 | 257.31 | 260.49 | 261.41 | 1.33 | 993.46 | 44,493 | 5.53 | 18,135 | 4.12 | 0.47 | 19 |
| 27 | 03-Oct | 253.10 | 258.75 | 251.00 | 257.06 | 255.37 | 1.56 | 980.38 | 26,076 | 3.24 | 11,560 | 2.63 | 0.30 | 12 |
| 28 | 01-Oct | 247.09 | 257.00 | 244.00 | 253.10 | 248.89 | 2.84 | 965.28 | 33,404 | 4.15 | 16,906 | 3.84 | 0.42 | 17 |
| 29 | 30-Sep | 249.50 | 249.65 | 244.00 | 246.10 | 246.27 | -0.83 | 938.58 | 18,900 | 2.35 | 10,469 | 2.38 | 0.26 | 11 |
| 30 | 29-Sep | 247.90 | 249.75 | 243.15 | 248.15 | 247.03 | 1.29 | 946.40 | 43,977 | 5.46 | 12,548 | 2.85 | 0.31 | 13 |
| 31 | 26-Sep | 250.30 | 252.40 | 244.00 | 245.00 | 246.06 | -3.01 | 934.00 | 62,820 | 7.81 | 41,607 | 9.45 | 1.02 | 43 |
| 32 | 25-Sep | 255.30 | 258.40 | 251.15 | 252.60 | 254.69 | -1.21 | 963.37 | 26,350 | 3.27 | 14,804 | 3.36 | 0.38 | 15 |
| 33 | 24-Sep | 260.10 | 264.55 | 253.80 | 255.70 | 259.01 | -2.46 | 975.19 | 77,369 | 9.61 | 35,563 | 8.08 | 0.92 | 37 |
| 34 | 23-Sep | 263.30 | 263.30 | 259.80 | 262.15 | 261.64 | -0.47 | 999.79 | 24,316 | 3.02 | 12,498 | 2.84 | 0.33 | 13 |
| 35 | 22-Sep | 269.00 | 269.00 | 262.55 | 263.40 | 265.85 | -1.66 | 1,004.56 | 22,214 | 2.76 | 11,988 | 2.72 | 0.32 | 12 |
| 36 | 19-Sep | 269.65 | 270.45 | 267.00 | 267.85 | 268.34 | -0.46 | 1,021.53 | 25,046 | 3.11 | 10,129 | 2.30 | 0.27 | 10 |
| 37 | 18-Sep | 264.20 | 274.00 | 264.20 | 269.10 | 270.14 | 1.87 | 1,026.30 | 109,414 | 13.60 | 41,770 | 9.49 | 1.13 | 43 |
| 38 | 17-Sep | 262.00 | 265.20 | 262.00 | 264.15 | 263.88 | 0.61 | 1,007.42 | 22,483 | 2.79 | 11,955 | 2.72 | 0.32 | 12 |
| 39 | 16-Sep | 266.40 | 267.85 | 259.65 | 262.55 | 263.47 | -0.92 | 1,001.32 | 57,844 | 7.19 | 29,502 | 6.70 | 0.78 | 30 |
| 40 | 15-Sep | 264.95 | 269.50 | 264.05 | 265.00 | 266.34 | 0.53 | 1,010.00 | 60,613 | 7.53 | 31,729 | 7.21 | 0.85 | 33 |
| 41 | 12-Sep | 263.75 | 266.30 | 262.50 | 263.60 | 263.82 | -0.45 | 1,005.32 | 29,467 | 3.66 | 12,425 | 2.82 | 0.33 | 13 |
| 42 | 11-Sep | 266.90 | 267.85 | 262.90 | 264.80 | 264.55 | 0.19 | 1,009.90 | 51,262 | 6.37 | 20,485 | 4.65 | 0.54 | 21 |
| 43 | 10-Sep | 266.45 | 268.00 | 262.80 | 264.30 | 264.42 | -0.17 | 1,007.99 | 51,143 | 6.35 | 19,885 | 4.52 | 0.53 | 20 |
| 44 | 09-Sep | 267.95 | 271.80 | 263.45 | 264.75 | 266.28 | -0.62 | 1,009.71 | 58,142 | 7.22 | 20,671 | 4.70 | 0.55 | 21 |
| 45 | 08-Sep | 263.10 | 269.90 | 260.75 | 266.40 | 264.26 | 0.68 | 1,016.00 | 62,716 | 7.79 | 23,093 | 5.25 | 0.61 | 24 |
| 46 | 05-Sep | 263.10 | 268.55 | 260.50 | 264.60 | 264.36 | -0.40 | 1,009.13 | 90,548 | 11.25 | 27,269 | 6.19 | 0.72 | 28 |
| 47 | 04-Sep | 272.15 | 272.60 | 264.65 | 265.65 | 268.34 | -1.56 | 1,013.14 | 82,699 | 10.28 | 31,010 | 7.04 | 0.83 | 32 |
| 48 | 03-Sep | 269.05 | 275.80 | 269.05 | 269.85 | 272.24 | 1.01 | 1,029.16 | 244,711 | 30.41 | 99,930 | 22.70 | 2.72 | 103 |
| 49 | 02-Sep | 275.55 | 299.00 | 263.00 | 267.15 | 285.27 | 1.91 | 1,018.86 | 2,238,212 | 278.11 | 430,059 | 97.70 | 12.27 | 443 |
| 50 | 01-Sep | 269.35 | 270.00 | 260.60 | 262.15 | 264.44 | -2.67 | 999.79 | 42,204 | 5.24 | 25,778 | 5.86 | 0.68 | 27 |
| 51 | 29-Aug | 277.90 | 283.85 | 265.85 | 269.35 | 275.03 | -2.43 | 1,027.25 | 73,062 | 9.08 | 20,530 | 4.66 | 0.56 | 21 |
| 52 | 28-Aug | 261.20 | 281.25 | 257.50 | 276.05 | 273.80 | 4.90 | 1,052.80 | 174,834 | 21.72 | 61,334 | 13.93 | 1.68 | 63 |
| 53 | 26-Aug | 263.80 | 268.50 | 261.00 | 263.15 | 264.43 | -1.24 | 1,003.60 | 50,700 | 6.30 | 32,163 | 7.31 | 0.85 | 33 |
| 54 | 25-Aug | 262.25 | 267.95 | 261.65 | 266.45 | 265.42 | 1.27 | 1,016.19 | 33,547 | 4.17 | 17,400 | 3.95 | 0.46 | 18 |
| 55 | 22-Aug | 265.60 | 269.00 | 261.60 | 263.10 | 263.87 | -1.55 | 1,003.41 | 23,455 | 2.91 | 11,814 | 2.68 | 0.31 | 12 |
| 56 | 21-Aug | 264.90 | 268.40 | 261.05 | 267.25 | 265.46 | 1.69 | 1,019.24 | 32,552 | 4.04 | 11,595 | 2.63 | 0.31 | 12 |
| 57 | 20-Aug | 251.35 | 269.70 | 249.40 | 262.80 | 262.99 | 4.95 | 1,002.27 | 95,320 | 11.84 | 47,947 | 10.89 | 1.26 | 49 |
| 58 | 19-Aug | 243.70 | 253.70 | 243.65 | 250.40 | 250.55 | 2.96 | 954.98 | 34,340 | 4.27 | 16,701 | 3.79 | 0.42 | 17 |
| 59 | 18-Aug | 250.00 | 251.70 | 242.00 | 243.20 | 245.19 | -0.45 | 927.52 | 22,348 | 2.78 | 10,443 | 2.37 | 0.26 | 11 |
| 60 | 14-Aug | 251.35 | 251.35 | 242.00 | 244.30 | 246.82 | -2.46 | 931.71 | 89,354 | 11.10 | 18,978 | 4.31 | 0.47 | 20 |
| 61 | 13-Aug | 246.60 | 265.00 | 243.00 | 250.45 | 251.82 | 2.75 | 955.17 | 77,042 | 9.57 | 32,496 | 7.38 | 0.82 | 33 |
| 62 | 12-Aug | 248.40 | 249.10 | 241.50 | 243.75 | 244.99 | -0.23 | 929.62 | 24,618 | 3.06 | 12,958 | 2.94 | 0.32 | 13 |
| 63 | 11-Aug | 240.90 | 246.15 | 237.90 | 244.30 | 242.47 | 1.41 | 931.71 | 44,439 | 5.52 | 20,715 | 4.71 | 0.50 | 21 |
| 64 | 08-Aug | 236.10 | 253.70 | 236.10 | 240.90 | 245.11 | 0.46 | 918.75 | 86,609 | 10.76 | 28,851 | 6.55 | 0.71 | 30 |
| 65 | 07-Aug | 241.95 | 243.00 | 235.50 | 239.80 | 238.92 | -1.07 | 914.55 | 29,752 | 3.70 | 16,751 | 3.81 | 0.40 | 17 |
| 66 | 06-Aug | 253.10 | 256.05 | 241.00 | 242.40 | 245.69 | -4.59 | 924.47 | 83,386 | 10.36 | 42,801 | 9.72 | 1.05 | 44 |
| 67 | 05-Aug | 259.80 | 260.75 | 253.35 | 254.05 | 256.47 | -1.89 | 968.90 | 16,823 | 2.09 | 8,991 | 2.04 | 0.23 | 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