| 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: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 269.4 / 171.51 | Month: 330.45 / 263.05 | Week: 303.95 / 289.6 | Day: 295.35 / 286.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 292.10 | 295.35 | 286.00 | 288.20 | 289.90 | -1.82 | 1,099.14 | 35,230 | 1.70 | 18,248 | 1.79 | 0.53 | 19 |
| 2 | 10-Jul | 292.00 | 295.70 | 290.05 | 293.55 | 292.90 | 0.93 | 1,119.54 | 40,017 | 1.93 | 15,089 | 1.48 | 0.44 | 16 |
| 3 | 09-Jul | 292.75 | 293.00 | 289.05 | 290.85 | 290.80 | -0.22 | 1,109.25 | 23,298 | 1.12 | 10,218 | 1.00 | 0.30 | 11 |
| 4 | 08-Jul | 294.00 | 295.70 | 288.30 | 291.50 | 292.03 | -0.80 | 1,111.73 | 29,056 | 1.40 | 17,434 | 1.71 | 0.51 | 18 |
| 5 | 07-Jul | 289.00 | 302.60 | 289.00 | 293.85 | 296.06 | 0.98 | 1,120.69 | 101,308 | 4.89 | 31,348 | 3.07 | 0.93 | 32 |
| 6 | 04-Jul | 292.00 | 296.40 | 289.60 | 291.00 | 291.45 | -0.97 | 1,109.00 | 42,344 | 2.04 | 22,006 | 2.15 | 0.64 | 23 |
| 7 | 03-Jul | 298.55 | 298.55 | 292.95 | 293.85 | 294.61 | -0.59 | 1,120.69 | 20,909 | 1.01 | 10,854 | 1.06 | 0.32 | 11 |
| 8 | 02-Jul | 298.00 | 299.80 | 292.35 | 295.60 | 295.49 | -0.94 | 1,127.36 | 51,410 | 2.48 | 23,244 | 2.27 | 0.69 | 24 |
| 9 | 01-Jul | 302.95 | 303.95 | 293.80 | 298.40 | 298.50 | -1.04 | 1,138.04 | 57,681 | 2.78 | 29,303 | 2.87 | 0.87 | 30 |
| 10 | 30-Jun | 301.50 | 302.90 | 300.00 | 301.55 | 301.34 | 0.03 | 1,150.06 | 33,133 | 1.60 | 21,217 | 2.08 | 0.64 | 22 |
| 11 | 27-Jun | 300.00 | 305.00 | 299.85 | 301.45 | 302.34 | 0.48 | 1,149.67 | 40,077 | 1.93 | 16,402 | 1.61 | 0.50 | 17 |
| 12 | 26-Jun | 305.00 | 306.70 | 298.75 | 300.00 | 301.96 | -1.70 | 1,144.00 | 35,142 | 1.70 | 21,447 | 2.10 | 0.65 | 22 |
| 13 | 25-Jun | 296.40 | 306.90 | 296.25 | 305.20 | 302.18 | 3.44 | 1,163.98 | 69,066 | 3.33 | 31,386 | 3.07 | 0.95 | 32 |
| 14 | 24-Jun | 298.45 | 299.50 | 294.05 | 295.05 | 296.36 | 0.02 | 1,125.27 | 34,807 | 1.68 | 16,641 | 1.63 | 0.49 | 17 |
| 15 | 23-Jun | 292.10 | 295.45 | 289.05 | 295.00 | 293.13 | 0.99 | 1,125.00 | 40,743 | 1.97 | 17,777 | 1.74 | 0.52 | 18 |
| 16 | 20-Jun | 283.95 | 300.00 | 281.50 | 292.10 | 293.76 | 3.12 | 1,114.01 | 110,566 | 5.33 | 46,162 | 4.52 | 1.36 | 48 |
| 17 | 19-Jun | 286.65 | 287.90 | 278.30 | 283.25 | 282.11 | -1.00 | 1,080.26 | 51,363 | 2.48 | 29,712 | 2.91 | 0.84 | 31 |
| 18 | 18-Jun | 293.20 | 294.55 | 283.55 | 286.10 | 288.49 | -1.95 | 1,091.13 | 83,500 | 4.03 | 45,913 | 4.49 | 1.32 | 47 |
| 19 | 17-Jun | 302.50 | 305.15 | 290.40 | 291.80 | 297.83 | -3.09 | 1,112.87 | 91,720 | 4.43 | 48,361 | 4.73 | 1.44 | 50 |
| 20 | 16-Jun | 305.20 | 308.45 | 299.30 | 301.10 | 301.81 | -1.84 | 1,148.34 | 43,968 | 2.12 | 21,152 | 2.07 | 0.64 | 22 |
| 21 | 13-Jun | 305.00 | 309.00 | 299.30 | 306.75 | 304.42 | -0.79 | 1,169.89 | 47,035 | 2.27 | 21,690 | 2.12 | 0.66 | 22 |
| 22 | 12-Jun | 317.50 | 319.05 | 307.85 | 309.20 | 312.07 | -2.41 | 1,179.23 | 92,604 | 4.47 | 55,392 | 5.42 | 1.73 | 57 |
| 23 | 11-Jun | 318.00 | 325.55 | 313.20 | 316.85 | 320.35 | -0.36 | 1,208.41 | 86,423 | 4.17 | 35,573 | 3.48 | 1.14 | 37 |
| 24 | 10-Jun | 316.65 | 328.60 | 315.65 | 318.00 | 321.67 | 0.43 | 1,212.00 | 147,964 | 7.14 | 63,500 | 6.21 | 2.04 | 66 |
| 25 | 09-Jun | 310.50 | 322.50 | 310.50 | 316.65 | 318.42 | 1.28 | 1,207.64 | 97,979 | 4.73 | 50,350 | 4.93 | 1.60 | 52 |
| 26 | 06-Jun | 313.00 | 317.00 | 311.40 | 312.65 | 313.65 | -0.22 | 1,192.39 | 45,453 | 2.19 | 24,692 | 2.42 | 0.77 | 26 |
| 27 | 05-Jun | 314.95 | 320.15 | 311.20 | 313.35 | 315.73 | -0.05 | 1,195.06 | 76,300 | 3.68 | 34,228 | 3.35 | 1.08 | 35 |
| 28 | 04-Jun | 318.30 | 318.60 | 312.05 | 313.50 | 315.28 | -0.52 | 1,195.63 | 49,891 | 2.41 | 27,355 | 2.68 | 0.86 | 28 |
| 29 | 03-Jun | 315.00 | 320.95 | 312.50 | 315.15 | 315.65 | 0.46 | 1,201.92 | 58,148 | 2.81 | 27,036 | 2.65 | 0.85 | 28 |
| 30 | 02-Jun | 308.65 | 318.00 | 304.45 | 313.70 | 313.03 | 2.12 | 1,196.39 | 87,975 | 4.24 | 45,951 | 4.50 | 1.44 | 48 |
| 31 | 30-May | 310.00 | 310.35 | 305.05 | 307.20 | 306.94 | -0.90 | 1,171.60 | 39,481 | 1.90 | 18,751 | 1.83 | 0.58 | 19 |
| 32 | 29-May | 311.55 | 313.20 | 306.35 | 310.00 | 309.85 | 0.05 | 1,182.00 | 50,361 | 2.43 | 28,005 | 2.74 | 0.87 | 29 |
| 33 | 28-May | 308.50 | 315.35 | 307.35 | 309.85 | 311.28 | 0.94 | 1,181.71 | 92,830 | 4.48 | 39,247 | 3.84 | 1.22 | 41 |
| 34 | 27-May | 314.00 | 314.00 | 305.00 | 306.95 | 307.76 | -1.14 | 1,170.65 | 101,091 | 4.88 | 57,903 | 5.67 | 1.78 | 60 |
| 35 | 26-May | 327.00 | 330.45 | 309.10 | 310.50 | 319.07 | -5.00 | 1,184.19 | 235,261 | 11.35 | 115,106 | 11.26 | 3.67 | 119 |
| 36 | 23-May | 320.75 | 328.50 | 319.85 | 326.85 | 325.33 | 1.27 | 1,246.54 | 111,010 | 5.36 | 74,920 | 7.33 | 2.44 | 77 |
| 37 | 22-May | 321.00 | 327.40 | 314.40 | 322.75 | 320.20 | 1.03 | 1,230.91 | 62,385 | 3.01 | 32,741 | 3.20 | 1.05 | 34 |
| 38 | 21-May | 318.05 | 323.35 | 315.50 | 319.45 | 319.26 | 0.31 | 1,218.32 | 89,609 | 4.32 | 41,640 | 4.07 | 1.33 | 43 |
| 39 | 20-May | 327.40 | 328.50 | 316.85 | 318.45 | 323.04 | -2.06 | 1,214.51 | 92,379 | 4.46 | 49,490 | 4.84 | 1.60 | 51 |
| 40 | 19-May | 319.00 | 329.05 | 319.00 | 325.15 | 323.53 | 2.28 | 1,240.06 | 188,892 | 9.11 | 96,728 | 9.47 | 3.13 | 99 |
| 41 | 16-May | 314.25 | 319.60 | 311.00 | 317.90 | 315.29 | 1.36 | 1,212.41 | 72,688 | 3.51 | 35,229 | 3.45 | 1.11 | 36 |
| 42 | 15-May | 305.10 | 321.00 | 305.10 | 313.65 | 314.29 | 3.45 | 1,196.20 | 173,719 | 8.38 | 84,103 | 8.23 | 2.64 | 86 |
| 43 | 14-May | 295.00 | 308.25 | 295.00 | 303.20 | 304.22 | 2.97 | 1,156.35 | 127,769 | 6.16 | 59,307 | 5.80 | 1.80 | 61 |
| 44 | 13-May | 287.00 | 297.15 | 287.00 | 294.45 | 292.07 | 1.64 | 1,122.98 | 55,239 | 2.67 | 26,110 | 2.56 | 0.76 | 27 |
| 45 | 12-May | 284.95 | 293.95 | 284.20 | 289.70 | 289.83 | 5.06 | 1,104.86 | 66,867 | 3.23 | 32,391 | 3.17 | 0.94 | 33 |
| 46 | 09-May | 268.00 | 277.40 | 263.05 | 275.75 | 269.32 | 1.96 | 1,051.66 | 53,288 | 2.57 | 24,856 | 2.43 | 0.67 | 25 |
| 47 | 08-May | 270.75 | 280.95 | 269.85 | 270.45 | 275.97 | -0.50 | 1,031.45 | 63,804 | 3.08 | 29,827 | 2.92 | 0.82 | 31 |
| 48 | 07-May | 271.90 | 277.70 | 267.75 | 271.80 | 271.68 | -1.54 | 1,036.59 | 140,442 | 6.78 | 91,424 | 8.95 | 2.48 | 94 |
| 49 | 06-May | 288.65 | 292.60 | 274.45 | 276.05 | 280.25 | -3.50 | 1,052.80 | 35,992 | 1.74 | 14,450 | 1.41 | 0.40 | 15 |
| 50 | 05-May | 288.90 | 289.85 | 280.05 | 286.05 | 284.22 | 0.42 | 1,090.94 | 61,306 | 2.96 | 24,075 | 2.36 | 0.68 | 25 |
| 51 | 02-May | 286.00 | 294.90 | 283.35 | 284.85 | 287.83 | 0.09 | 1,086.36 | 44,233 | 2.13 | 18,518 | 1.81 | 0.53 | 19 |
| 52 | 30-Apr | 291.00 | 294.95 | 282.30 | 284.60 | 287.57 | -4.05 | 1,085.41 | 47,428 | 2.29 | 27,204 | 2.66 | 0.78 | 28 |
| 53 | 29-Apr | 292.10 | 299.00 | 292.10 | 296.60 | 296.58 | 1.54 | 1,131.18 | 36,100 | 1.74 | 16,779 | 1.64 | 0.50 | 17 |
| 54 | 28-Apr | 293.90 | 304.00 | 287.90 | 292.10 | 294.39 | 0.22 | 1,114.01 | 61,967 | 2.99 | 19,297 | 1.89 | 0.57 | 20 |
| 55 | 25-Apr | 312.00 | 314.00 | 276.55 | 291.45 | 292.34 | -6.32 | 1,111.54 | 195,163 | 9.42 | 89,113 | 8.72 | 2.61 | 91 |
| 56 | 24-Apr | 308.00 | 315.90 | 305.00 | 311.10 | 311.25 | 1.25 | 1,186.48 | 124,879 | 6.03 | 62,125 | 6.08 | 1.93 | 64 |
| 57 | 23-Apr | 308.00 | 310.50 | 296.45 | 307.25 | 304.49 | 1.29 | 1,171.79 | 87,808 | 4.24 | 42,526 | 4.16 | 1.29 | 44 |
| 58 | 22-Apr | 293.00 | 311.50 | 288.50 | 303.35 | 299.86 | 3.82 | 1,156.92 | 174,226 | 8.41 | 85,845 | 8.40 | 2.57 | 88 |
| 59 | 21-Apr | 280.05 | 296.55 | 280.05 | 292.20 | 290.86 | 4.15 | 1,114.40 | 111,568 | 5.38 | 71,557 | 7.00 | 2.08 | 73 |
| 60 | 17-Apr | 283.00 | 288.20 | 279.00 | 280.55 | 283.14 | -0.20 | 1,069.96 | 70,347 | 3.39 | 28,302 | 2.77 | 0.80 | 29 |
| 61 | 16-Apr | 282.05 | 286.00 | 276.25 | 281.10 | 281.71 | -0.34 | 1,072.06 | 67,683 | 3.27 | 35,256 | 3.45 | 0.99 | 36 |
| 62 | 15-Apr | 261.00 | 285.50 | 261.00 | 282.05 | 279.51 | 9.03 | 1,075.69 | 167,817 | 8.10 | 88,109 | 8.62 | 2.46 | 90 |
| 63 | 11-Apr | 264.90 | 265.35 | 256.50 | 258.70 | 259.28 | 1.95 | 986.63 | 29,626 | 1.43 | 16,092 | 1.57 | 0.42 | 16 |
| 64 | 09-Apr | 257.00 | 259.40 | 253.10 | 253.75 | 255.65 | -2.18 | 967.75 | 20,724 | 1.00 | 11,620 | 1.14 | 0.30 | 12 |
| 65 | 08-Apr | 262.60 | 262.60 | 256.30 | 259.40 | 259.03 | 3.68 | 989.30 | 28,864 | 1.39 | 13,346 | 1.31 | 0.35 | 14 |
| 66 | 07-Apr | 236.00 | 253.20 | 236.00 | 250.20 | 248.11 | -4.87 | 954.22 | 66,476 | 3.21 | 33,384 | 3.27 | 0.83 | 34 |
| 67 | 04-Apr | 275.45 | 275.50 | 259.95 | 263.00 | 268.04 | -3.79 | 1,003.00 | 85,983 | 4.15 | 51,585 | 5.05 | 1.38 | 53 |
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