| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 396.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 01-Oct-2024 | Bumper: 283.35; Drift%: 12.21 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 171.51 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 38,138,120 | Low52 Date: 04-Mar-2025 | SHP: 74.39 / 0.26 / 0.0 / 25.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 269.4 / 171.51 | Month: 269.4 / 171.51 | Week: 321.0 / 284.2 | Day: 327.4 / 314.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 321.00 | 327.40 | 314.40 | 322.75 | 320.20 | 1.03 | 1,230.91 | 62,385 | 3.01 | 32,741 | 2.82 | 1.05 | 0.34 |
| 2 | 21-May | 318.05 | 323.35 | 315.50 | 319.45 | 319.26 | 0.31 | 1,218.32 | 89,609 | 4.32 | 41,640 | 3.58 | 1.33 | 0.43 |
| 3 | 20-May | 327.40 | 328.50 | 316.85 | 318.45 | 323.04 | -2.06 | 1,214.51 | 92,379 | 4.46 | 49,490 | 4.26 | 1.60 | 0.51 |
| 4 | 19-May | 319.00 | 329.05 | 319.00 | 325.15 | 323.53 | 2.28 | 1,240.06 | 188,892 | 9.11 | 96,728 | 8.32 | 3.13 | 0.99 |
| 5 | 16-May | 314.25 | 319.60 | 311.00 | 317.90 | 315.29 | 1.36 | 1,212.41 | 72,688 | 3.51 | 35,229 | 3.03 | 1.11 | 0.36 |
| 6 | 15-May | 305.10 | 321.00 | 305.10 | 313.65 | 314.29 | 3.45 | 1,196.20 | 173,719 | 8.38 | 84,103 | 7.24 | 2.64 | 0.86 |
| 7 | 14-May | 295.00 | 308.25 | 295.00 | 303.20 | 304.22 | 2.97 | 1,156.35 | 127,769 | 6.16 | 59,307 | 5.10 | 1.80 | 0.61 |
| 8 | 13-May | 287.00 | 297.15 | 287.00 | 294.45 | 292.07 | 1.64 | 1,122.98 | 55,239 | 2.67 | 26,110 | 2.25 | 0.76 | 0.27 |
| 9 | 12-May | 284.95 | 293.95 | 284.20 | 289.70 | 289.83 | 5.06 | 1,104.86 | 66,867 | 3.23 | 32,391 | 2.79 | 0.94 | 0.33 |
| 10 | 09-May | 268.00 | 277.40 | 263.05 | 275.75 | 269.32 | 1.96 | 1,051.66 | 53,288 | 2.57 | 24,856 | 2.14 | 0.67 | 0.25 |
| 11 | 08-May | 270.75 | 280.95 | 269.85 | 270.45 | 275.97 | -0.50 | 1,031.45 | 63,804 | 3.08 | 29,827 | 2.57 | 0.82 | 0.31 |
| 12 | 07-May | 271.90 | 277.70 | 267.75 | 271.80 | 271.68 | -1.54 | 1,036.59 | 140,442 | 6.78 | 91,424 | 7.87 | 2.48 | 0.94 |
| 13 | 06-May | 288.65 | 292.60 | 274.45 | 276.05 | 280.25 | -3.50 | 1,052.80 | 35,992 | 1.74 | 14,450 | 1.24 | 0.40 | 0.15 |
| 14 | 05-May | 288.90 | 289.85 | 280.05 | 286.05 | 284.22 | 0.42 | 1,090.94 | 61,306 | 2.96 | 24,075 | 2.07 | 0.68 | 0.25 |
| 15 | 02-May | 286.00 | 294.90 | 283.35 | 284.85 | 287.83 | 0.09 | 1,086.36 | 44,233 | 2.13 | 18,518 | 1.59 | 0.53 | 0.19 |
| 16 | 30-Apr | 291.00 | 294.95 | 282.30 | 284.60 | 287.57 | -4.05 | 1,085.41 | 47,428 | 2.29 | 27,204 | 2.34 | 0.78 | 0.28 |
| 17 | 29-Apr | 292.10 | 299.00 | 292.10 | 296.60 | 296.58 | 1.54 | 1,131.18 | 36,100 | 1.74 | 16,779 | 1.44 | 0.50 | 0.17 |
| 18 | 28-Apr | 293.90 | 304.00 | 287.90 | 292.10 | 294.39 | 0.22 | 1,114.01 | 61,967 | 2.99 | 19,297 | 1.66 | 0.57 | 0.20 |
| 19 | 25-Apr | 312.00 | 314.00 | 276.55 | 291.45 | 292.34 | -6.32 | 1,111.54 | 195,163 | 9.42 | 89,113 | 7.67 | 2.61 | 0.91 |
| 20 | 24-Apr | 308.00 | 315.90 | 305.00 | 311.10 | 311.25 | 1.25 | 1,186.48 | 124,879 | 6.03 | 62,125 | 5.35 | 1.93 | 0.64 |
| 21 | 23-Apr | 308.00 | 310.50 | 296.45 | 307.25 | 304.49 | 1.29 | 1,171.79 | 87,808 | 4.24 | 42,526 | 3.66 | 1.29 | 0.44 |
| 22 | 22-Apr | 293.00 | 311.50 | 288.50 | 303.35 | 299.86 | 3.82 | 1,156.92 | 174,226 | 8.41 | 85,845 | 7.39 | 2.57 | 0.88 |
| 23 | 21-Apr | 280.05 | 296.55 | 280.05 | 292.20 | 290.86 | 4.15 | 1,114.40 | 111,568 | 5.38 | 71,557 | 6.16 | 2.08 | 0.73 |
| 24 | 17-Apr | 283.00 | 288.20 | 279.00 | 280.55 | 283.14 | -0.20 | 1,069.96 | 70,347 | 3.39 | 28,302 | 2.44 | 0.80 | 0.29 |
| 25 | 16-Apr | 282.05 | 286.00 | 276.25 | 281.10 | 281.71 | -0.34 | 1,072.06 | 67,683 | 3.27 | 35,256 | 3.03 | 0.99 | 0.36 |
| 26 | 15-Apr | 261.00 | 285.50 | 261.00 | 282.05 | 279.51 | 9.03 | 1,075.69 | 167,817 | 8.10 | 88,109 | 7.58 | 2.46 | 0.90 |
| 27 | 11-Apr | 264.90 | 265.35 | 256.50 | 258.70 | 259.28 | 1.95 | 986.63 | 29,626 | 1.43 | 16,092 | 1.38 | 0.42 | 0.16 |
| 28 | 09-Apr | 257.00 | 259.40 | 253.10 | 253.75 | 255.65 | -2.18 | 967.75 | 20,724 | 1.00 | 11,620 | 1.00 | 0.30 | 0.12 |
| 29 | 08-Apr | 262.60 | 262.60 | 256.30 | 259.40 | 259.03 | 3.68 | 989.30 | 28,864 | 1.39 | 13,346 | 1.15 | 0.35 | 0.14 |
| 30 | 07-Apr | 236.00 | 253.20 | 236.00 | 250.20 | 248.11 | -4.87 | 954.22 | 66,476 | 3.21 | 33,384 | 2.87 | 0.83 | 0.34 |
| 31 | 04-Apr | 275.45 | 275.50 | 259.95 | 263.00 | 268.04 | -3.79 | 1,003.00 | 85,983 | 4.15 | 51,585 | 4.44 | 1.38 | 0.53 |
| 32 | 03-Apr | 266.70 | 277.00 | 266.70 | 273.35 | 271.38 | 0.96 | 1,042.51 | 74,028 | 3.57 | 33,449 | 2.88 | 0.91 | 0.34 |
| 33 | 02-Apr | 267.90 | 272.05 | 257.05 | 270.75 | 267.84 | 2.62 | 1,032.59 | 107,945 | 5.21 | 42,725 | 3.68 | 1.14 | 0.44 |
| 34 | 01-Apr | 262.00 | 271.85 | 258.95 | 263.85 | 266.30 | 1.33 | 1,006.27 | 116,548 | 5.62 | 46,138 | 3.97 | 1.23 | 0.47 |
| 35 | 28-Mar | 256.84 | 269.40 | 253.58 | 260.38 | 262.95 | 2.42 | 993.04 | 195,064 | 9.41 | 94,854 | 8.16 | 2.49 | 0.97 |
| 36 | 27-Mar | 256.97 | 261.90 | 249.59 | 254.24 | 255.28 | -0.76 | 969.62 | 110,407 | 5.33 | 64,452 | 5.55 | 1.65 | 0.66 |
| 37 | 26-Mar | 257.00 | 266.00 | 254.00 | 256.18 | 258.01 | -1.51 | 977.02 | 117,505 | 5.67 | 51,356 | 4.42 | 1.33 | 0.53 |
| 38 | 25-Mar | 254.20 | 262.90 | 248.00 | 260.11 | 255.79 | 3.26 | 992.01 | 202,678 | 9.78 | 102,394 | 8.81 | 2.62 | 1.05 |
| 39 | 24-Mar | 261.90 | 264.30 | 250.11 | 251.90 | 256.70 | -2.87 | 960.70 | 127,286 | 6.14 | 55,311 | 4.76 | 1.42 | 0.57 |
| 40 | 21-Mar | 242.10 | 261.00 | 242.10 | 259.35 | 256.38 | 3.19 | 989.11 | 218,866 | 10.56 | 107,468 | 9.25 | 2.76 | 1.10 |
| 41 | 20-Mar | 248.02 | 261.00 | 246.00 | 251.33 | 253.62 | -0.48 | 958.53 | 372,802 | 17.99 | 98,592 | 8.48 | 2.50 | 1.01 |
| 42 | 19-Mar | 236.51 | 256.60 | 236.50 | 252.55 | 246.99 | 9.38 | 963.18 | 1,618,613 | 78.10 | 274,648 | 23.63 | 6.78 | 2.81 |
| 43 | 18-Mar | 193.87 | 230.90 | 193.87 | 230.90 | 220.80 | 20.00 | 880.61 | 778,067 | 37.54 | 291,147 | 25.05 | 6.43 | 2.98 |
| 44 | 17-Mar | 186.53 | 194.00 | 186.50 | 192.42 | 189.95 | 3.16 | 733.85 | 100,434 | 4.85 | 56,852 | 4.89 | 1.08 | 0.58 |
| 45 | 13-Mar | 182.65 | 193.49 | 181.67 | 186.52 | 187.76 | 2.65 | 711.35 | 133,228 | 6.43 | 70,069 | 6.03 | 1.32 | 0.72 |
| 46 | 12-Mar | 182.19 | 185.86 | 180.98 | 181.70 | 182.17 | -0.26 | 692.97 | 120,354 | 5.81 | 84,366 | 7.26 | 1.54 | 0.86 |
| 47 | 11-Mar | 185.00 | 185.00 | 180.00 | 182.17 | 182.44 | -2.61 | 694.76 | 54,054 | 2.61 | 30,814 | 2.65 | 0.56 | 0.32 |
| 48 | 10-Mar | 198.09 | 198.52 | 185.70 | 187.06 | 191.40 | -4.93 | 713.41 | 77,794 | 3.75 | 46,289 | 3.98 | 0.89 | 0.47 |
| 49 | 07-Mar | 193.90 | 198.70 | 193.31 | 196.75 | 196.21 | 0.66 | 750.37 | 73,673 | 3.55 | 36,102 | 3.11 | 0.71 | 0.37 |
| 50 | 06-Mar | 189.10 | 196.65 | 188.71 | 195.46 | 193.28 | 3.57 | 745.45 | 89,319 | 4.31 | 40,242 | 3.46 | 0.78 | 0.41 |
| 51 | 05-Mar | 180.64 | 190.00 | 180.64 | 188.73 | 187.09 | 4.48 | 719.78 | 127,595 | 6.16 | 95,640 | 8.23 | 1.79 | 0.98 |
| 52 | 04-Mar | 171.51 | 185.90 | 171.51 | 180.64 | 182.53 | 1.68 | 688.93 | 131,073 | 6.32 | 86,245 | 7.42 | 1.57 | 0.88 |
| 53 | 03-Mar | 186.05 | 190.11 | 174.00 | 177.66 | 179.89 | -4.51 | 677.56 | 96,877 | 4.67 | 41,714 | 3.59 | 0.75 | 0.43 |
| 54 | 28-Feb | 189.00 | 189.59 | 183.10 | 186.05 | 185.80 | -2.33 | 709.56 | 37,347 | 1.80 | 18,579 | 1.60 | 0.35 | 0.19 |
| 55 | 27-Feb | 196.00 | 197.04 | 189.50 | 190.49 | 192.37 | -3.28 | 726.49 | 41,144 | 1.99 | 22,370 | 1.92 | 0.43 | 0.23 |
| 56 | 25-Feb | 206.00 | 206.99 | 195.10 | 196.94 | 200.44 | -3.86 | 751.09 | 45,307 | 2.19 | 23,721 | 2.04 | 0.48 | 0.24 |
| 57 | 24-Feb | 207.00 | 208.59 | 201.00 | 204.85 | 204.35 | -1.55 | 781.26 | 34,900 | 1.68 | 13,096 | 1.13 | 0.27 | 0.13 |
| 58 | 21-Feb | 204.10 | 214.80 | 203.40 | 208.07 | 208.28 | 0.76 | 793.54 | 47,547 | 2.29 | 21,795 | 1.88 | 0.45 | 0.22 |
| 59 | 20-Feb | 199.98 | 208.65 | 197.00 | 206.50 | 204.35 | 3.29 | 787.55 | 76,232 | 3.68 | 38,759 | 3.34 | 0.79 | 0.40 |
| 60 | 19-Feb | 192.78 | 201.78 | 191.99 | 199.93 | 198.18 | 3.71 | 762.50 | 54,802 | 2.64 | 22,480 | 1.93 | 0.45 | 0.23 |
| 61 | 18-Feb | 193.00 | 196.01 | 187.65 | 192.78 | 191.36 | -0.24 | 735.23 | 48,696 | 2.35 | 25,160 | 2.17 | 0.48 | 0.26 |
| 62 | 17-Feb | 190.01 | 196.62 | 186.87 | 193.25 | 192.55 | 0.68 | 737.02 | 65,142 | 3.14 | 25,858 | 2.23 | 0.50 | 0.26 |
| 63 | 14-Feb | 198.40 | 199.91 | 189.41 | 191.94 | 192.89 | -3.58 | 732.02 | 35,519 | 1.71 | 19,342 | 1.66 | 0.37 | 0.20 |
| 64 | 13-Feb | 201.02 | 205.44 | 196.85 | 199.06 | 203.07 | -1.71 | 759.18 | 120,098 | 5.79 | 94,344 | 8.12 | 1.92 | 0.97 |
| 65 | 12-Feb | 200.48 | 204.60 | 190.30 | 202.53 | 198.25 | 2.02 | 772.41 | 119,858 | 5.78 | 61,773 | 5.32 | 1.22 | 0.63 |
| 66 | 11-Feb | 208.65 | 209.00 | 198.00 | 198.52 | 201.51 | -5.17 | 757.12 | 48,551 | 2.34 | 31,692 | 2.73 | 0.64 | 0.32 |
| 67 | 10-Feb | 213.28 | 214.39 | 208.00 | 209.34 | 210.31 | -1.84 | 798.38 | 31,666 | 1.53 | 20,079 | 1.73 | 0.42 | 0.21 |
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