| 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: 265.75; Drift%: 3.73 |
| Basic Industry: Sugar | Total Equity: 38,138,120 | Low52 Date: 04-Mar-2025 | SHP: 74.39 / 0.13 / 0.0 / 25.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.4 / 171.51 | Month: 303.95 / 260.1 | Week: 265.0 / 237.9 | Day: 281.25 / 257.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 261.20 | 281.25 | 257.50 | 276.05 | 273.80 | 4.90 | 1,052.80 | 174,834 | 11.74 | 61,334 | 6.82 | 1.68 | 63 |
| 2 | 26-Aug | 263.80 | 268.50 | 261.00 | 263.15 | 264.43 | -1.24 | 1,003.60 | 50,700 | 3.41 | 32,163 | 3.58 | 0.85 | 33 |
| 3 | 25-Aug | 262.25 | 267.95 | 261.65 | 266.45 | 265.42 | 1.27 | 1,016.19 | 33,547 | 2.25 | 17,400 | 1.94 | 0.46 | 18 |
| 4 | 22-Aug | 265.60 | 269.00 | 261.60 | 263.10 | 263.87 | -1.55 | 1,003.41 | 23,455 | 1.58 | 11,814 | 1.31 | 0.31 | 12 |
| 5 | 21-Aug | 264.90 | 268.40 | 261.05 | 267.25 | 265.46 | 1.69 | 1,019.24 | 32,552 | 2.19 | 11,595 | 1.29 | 0.31 | 12 |
| 6 | 20-Aug | 251.35 | 269.70 | 249.40 | 262.80 | 262.99 | 4.95 | 1,002.27 | 95,320 | 6.40 | 47,947 | 5.33 | 1.26 | 49 |
| 7 | 19-Aug | 243.70 | 253.70 | 243.65 | 250.40 | 250.55 | 2.96 | 954.98 | 34,340 | 2.31 | 16,701 | 1.86 | 0.42 | 17 |
| 8 | 18-Aug | 250.00 | 251.70 | 242.00 | 243.20 | 245.19 | -0.45 | 927.52 | 22,348 | 1.50 | 10,443 | 1.16 | 0.26 | 11 |
| 9 | 14-Aug | 251.35 | 251.35 | 242.00 | 244.30 | 246.82 | -2.46 | 931.71 | 89,354 | 6.00 | 18,978 | 2.11 | 0.47 | 20 |
| 10 | 13-Aug | 246.60 | 265.00 | 243.00 | 250.45 | 251.82 | 2.75 | 955.17 | 77,042 | 5.18 | 32,496 | 3.61 | 0.82 | 33 |
| 11 | 12-Aug | 248.40 | 249.10 | 241.50 | 243.75 | 244.99 | -0.23 | 929.62 | 24,618 | 1.65 | 12,958 | 1.44 | 0.32 | 13 |
| 12 | 11-Aug | 240.90 | 246.15 | 237.90 | 244.30 | 242.47 | 1.41 | 931.71 | 44,439 | 2.99 | 20,715 | 2.30 | 0.50 | 21 |
| 13 | 08-Aug | 236.10 | 253.70 | 236.10 | 240.90 | 245.11 | 0.46 | 918.75 | 86,609 | 5.82 | 28,851 | 3.21 | 0.71 | 30 |
| 14 | 07-Aug | 241.95 | 243.00 | 235.50 | 239.80 | 238.92 | -1.07 | 914.55 | 29,752 | 2.00 | 16,751 | 1.86 | 0.40 | 17 |
| 15 | 06-Aug | 253.10 | 256.05 | 241.00 | 242.40 | 245.69 | -4.59 | 924.47 | 83,386 | 5.60 | 42,801 | 4.76 | 1.05 | 44 |
| 16 | 05-Aug | 259.80 | 260.75 | 253.35 | 254.05 | 256.47 | -1.89 | 968.90 | 16,823 | 1.13 | 8,991 | 1.00 | 0.23 | 9 |
| 17 | 04-Aug | 261.85 | 262.00 | 257.35 | 258.95 | 259.37 | -0.12 | 987.59 | 22,884 | 1.54 | 12,002 | 1.33 | 0.31 | 12 |
| 18 | 01-Aug | 262.00 | 265.75 | 252.00 | 259.25 | 261.68 | -0.80 | 988.73 | 30,996 | 2.08 | 17,078 | 1.90 | 0.45 | 18 |
| 19 | 31-Jul | 260.10 | 268.00 | 260.10 | 261.35 | 264.08 | -1.27 | 996.74 | 32,193 | 2.16 | 14,598 | 1.62 | 0.39 | 15 |
| 20 | 30-Jul | 271.15 | 272.95 | 263.30 | 264.70 | 267.30 | -2.74 | 1,009.52 | 27,965 | 1.88 | 16,612 | 1.85 | 0.44 | 17 |
| 21 | 29-Jul | 263.50 | 273.80 | 263.50 | 272.15 | 269.31 | 1.85 | 1,037.93 | 21,134 | 1.42 | 11,156 | 1.24 | 0.30 | 12 |
| 22 | 28-Jul | 268.90 | 269.15 | 265.10 | 267.20 | 266.87 | -0.65 | 1,019.05 | 30,801 | 2.07 | 14,644 | 1.63 | 0.39 | 15 |
| 23 | 25-Jul | 274.00 | 274.35 | 266.00 | 268.95 | 270.18 | -2.11 | 1,025.72 | 30,614 | 2.06 | 22,298 | 2.48 | 0.60 | 23 |
| 24 | 24-Jul | 282.00 | 282.00 | 272.50 | 274.75 | 276.10 | -1.17 | 1,047.84 | 51,346 | 3.45 | 29,311 | 3.26 | 0.81 | 30 |
| 25 | 23-Jul | 281.60 | 283.85 | 277.25 | 278.00 | 280.10 | -1.26 | 1,060.00 | 40,466 | 2.72 | 25,454 | 2.83 | 0.71 | 26 |
| 26 | 22-Jul | 284.10 | 286.40 | 280.55 | 281.55 | 282.63 | -0.28 | 1,073.78 | 24,631 | 1.65 | 9,960 | 1.11 | 0.28 | 10 |
| 27 | 21-Jul | 285.50 | 286.35 | 280.55 | 282.35 | 283.26 | -1.00 | 1,076.83 | 35,639 | 2.39 | 15,096 | 1.68 | 0.43 | 16 |
| 28 | 18-Jul | 289.25 | 293.00 | 283.75 | 285.20 | 285.75 | -1.81 | 1,087.70 | 34,015 | 2.29 | 23,416 | 2.60 | 0.67 | 24 |
| 29 | 17-Jul | 292.90 | 294.50 | 289.20 | 290.45 | 290.61 | -0.27 | 1,107.72 | 14,885 | 1.00 | 9,663 | 1.07 | 0.28 | 10 |
| 30 | 16-Jul | 290.00 | 295.45 | 289.00 | 291.25 | 291.34 | -0.51 | 1,110.77 | 34,927 | 2.35 | 14,425 | 1.60 | 0.42 | 15 |
| 31 | 15-Jul | 286.95 | 293.60 | 286.95 | 292.75 | 291.13 | 2.02 | 1,116.49 | 33,767 | 2.27 | 19,979 | 2.22 | 0.58 | 21 |
| 32 | 14-Jul | 288.85 | 289.40 | 283.75 | 286.95 | 285.83 | -0.43 | 1,094.37 | 44,260 | 2.97 | 22,595 | 2.51 | 0.65 | 23 |
| 33 | 11-Jul | 292.10 | 295.35 | 286.00 | 288.20 | 289.90 | -1.82 | 1,099.14 | 35,230 | 2.37 | 18,248 | 2.03 | 0.53 | 19 |
| 34 | 10-Jul | 292.00 | 295.70 | 290.05 | 293.55 | 292.90 | 0.93 | 1,119.54 | 40,017 | 2.69 | 15,089 | 1.68 | 0.44 | 16 |
| 35 | 09-Jul | 292.75 | 293.00 | 289.05 | 290.85 | 290.80 | -0.22 | 1,109.25 | 23,298 | 1.57 | 10,218 | 1.14 | 0.30 | 11 |
| 36 | 08-Jul | 294.00 | 295.70 | 288.30 | 291.50 | 292.03 | -0.80 | 1,111.73 | 29,056 | 1.95 | 17,434 | 1.94 | 0.51 | 18 |
| 37 | 07-Jul | 289.00 | 302.60 | 289.00 | 293.85 | 296.06 | 0.98 | 1,120.69 | 101,308 | 6.81 | 31,348 | 3.49 | 0.93 | 32 |
| 38 | 04-Jul | 292.00 | 296.40 | 289.60 | 291.00 | 291.45 | -0.97 | 1,109.00 | 42,344 | 2.84 | 22,006 | 2.45 | 0.64 | 23 |
| 39 | 03-Jul | 298.55 | 298.55 | 292.95 | 293.85 | 294.61 | -0.59 | 1,120.69 | 20,909 | 1.40 | 10,854 | 1.21 | 0.32 | 11 |
| 40 | 02-Jul | 298.00 | 299.80 | 292.35 | 295.60 | 295.49 | -0.94 | 1,127.36 | 51,410 | 3.45 | 23,244 | 2.58 | 0.69 | 24 |
| 41 | 01-Jul | 302.95 | 303.95 | 293.80 | 298.40 | 298.50 | -1.04 | 1,138.04 | 57,681 | 3.87 | 29,303 | 3.26 | 0.87 | 30 |
| 42 | 30-Jun | 301.50 | 302.90 | 300.00 | 301.55 | 301.34 | 0.03 | 1,150.06 | 33,133 | 2.23 | 21,217 | 2.36 | 0.64 | 22 |
| 43 | 27-Jun | 300.00 | 305.00 | 299.85 | 301.45 | 302.34 | 0.48 | 1,149.67 | 40,077 | 2.69 | 16,402 | 1.82 | 0.50 | 17 |
| 44 | 26-Jun | 305.00 | 306.70 | 298.75 | 300.00 | 301.96 | -1.70 | 1,144.00 | 35,142 | 2.36 | 21,447 | 2.39 | 0.65 | 22 |
| 45 | 25-Jun | 296.40 | 306.90 | 296.25 | 305.20 | 302.18 | 3.44 | 1,163.98 | 69,066 | 4.64 | 31,386 | 3.49 | 0.95 | 32 |
| 46 | 24-Jun | 298.45 | 299.50 | 294.05 | 295.05 | 296.36 | 0.02 | 1,125.27 | 34,807 | 2.34 | 16,641 | 1.85 | 0.49 | 17 |
| 47 | 23-Jun | 292.10 | 295.45 | 289.05 | 295.00 | 293.13 | 0.99 | 1,125.00 | 40,743 | 2.74 | 17,777 | 1.98 | 0.52 | 18 |
| 48 | 20-Jun | 283.95 | 300.00 | 281.50 | 292.10 | 293.76 | 3.12 | 1,114.01 | 110,566 | 7.43 | 46,162 | 5.13 | 1.36 | 48 |
| 49 | 19-Jun | 286.65 | 287.90 | 278.30 | 283.25 | 282.11 | -1.00 | 1,080.26 | 51,363 | 3.45 | 29,712 | 3.30 | 0.84 | 31 |
| 50 | 18-Jun | 293.20 | 294.55 | 283.55 | 286.10 | 288.49 | -1.95 | 1,091.13 | 83,500 | 5.61 | 45,913 | 5.11 | 1.32 | 47 |
| 51 | 17-Jun | 302.50 | 305.15 | 290.40 | 291.80 | 297.83 | -3.09 | 1,112.87 | 91,720 | 6.16 | 48,361 | 5.38 | 1.44 | 50 |
| 52 | 16-Jun | 305.20 | 308.45 | 299.30 | 301.10 | 301.81 | -1.84 | 1,148.34 | 43,968 | 2.95 | 21,152 | 2.35 | 0.64 | 22 |
| 53 | 13-Jun | 305.00 | 309.00 | 299.30 | 306.75 | 304.42 | -0.79 | 1,169.89 | 47,035 | 3.16 | 21,690 | 2.41 | 0.66 | 22 |
| 54 | 12-Jun | 317.50 | 319.05 | 307.85 | 309.20 | 312.07 | -2.41 | 1,179.23 | 92,604 | 6.22 | 55,392 | 6.16 | 1.73 | 57 |
| 55 | 11-Jun | 318.00 | 325.55 | 313.20 | 316.85 | 320.35 | -0.36 | 1,208.41 | 86,423 | 5.81 | 35,573 | 3.96 | 1.14 | 37 |
| 56 | 10-Jun | 316.65 | 328.60 | 315.65 | 318.00 | 321.67 | 0.43 | 1,212.00 | 147,964 | 9.94 | 63,500 | 7.06 | 2.04 | 66 |
| 57 | 09-Jun | 310.50 | 322.50 | 310.50 | 316.65 | 318.42 | 1.28 | 1,207.64 | 97,979 | 6.58 | 50,350 | 5.60 | 1.60 | 52 |
| 58 | 06-Jun | 313.00 | 317.00 | 311.40 | 312.65 | 313.65 | -0.22 | 1,192.39 | 45,453 | 3.05 | 24,692 | 2.75 | 0.77 | 26 |
| 59 | 05-Jun | 314.95 | 320.15 | 311.20 | 313.35 | 315.73 | -0.05 | 1,195.06 | 76,300 | 5.13 | 34,228 | 3.81 | 1.08 | 35 |
| 60 | 04-Jun | 318.30 | 318.60 | 312.05 | 313.50 | 315.28 | -0.52 | 1,195.63 | 49,891 | 3.35 | 27,355 | 3.04 | 0.86 | 28 |
| 61 | 03-Jun | 315.00 | 320.95 | 312.50 | 315.15 | 315.65 | 0.46 | 1,201.92 | 58,148 | 3.91 | 27,036 | 3.01 | 0.85 | 28 |
| 62 | 02-Jun | 308.65 | 318.00 | 304.45 | 313.70 | 313.03 | 2.12 | 1,196.39 | 87,975 | 5.91 | 45,951 | 5.11 | 1.44 | 48 |
| 63 | 30-May | 310.00 | 310.35 | 305.05 | 307.20 | 306.94 | -0.90 | 1,171.60 | 39,481 | 2.65 | 18,751 | 2.09 | 0.58 | 19 |
| 64 | 29-May | 311.55 | 313.20 | 306.35 | 310.00 | 309.85 | 0.05 | 1,182.00 | 50,361 | 3.38 | 28,005 | 3.11 | 0.87 | 29 |
| 65 | 28-May | 308.50 | 315.35 | 307.35 | 309.85 | 311.28 | 0.94 | 1,181.71 | 92,830 | 6.24 | 39,247 | 4.36 | 1.22 | 41 |
| 66 | 27-May | 314.00 | 314.00 | 305.00 | 306.95 | 307.76 | -1.14 | 1,170.65 | 101,091 | 6.79 | 57,903 | 6.44 | 1.78 | 60 |
| 67 | 26-May | 327.00 | 330.45 | 309.10 | 310.50 | 319.07 | -5.00 | 1,184.19 | 235,261 | 15.80 | 115,106 | 12.80 | 3.67 | 119 |
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