| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 21.99 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 7.82 | Barrier: 9.4; Drift%: -9.18 |
| Basic Industry: Sugar | Total Equity: 217,827,700 | Low52 Date: 28-Mar-2025 | SHP: 29.05 / 0.09 / 5.74 / 65.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16.25 / 7.82 | Month: 10.19 / 8.99 | Week: 9.12 / 8.73 | Day: 8.89 / 8.53 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8.81 | 8.89 | 8.53 | 8.61 | 8.65 | -2.05 | 187.55 | 191,352 | 2.32 | 153,387 | 2.46 | 0.13 | 11 |
| 2 | 26-Aug | 8.77 | 8.85 | 8.69 | 8.79 | 8.77 | -0.45 | 191.47 | 115,777 | 1.40 | 83,012 | 1.33 | 0.07 | 6 |
| 3 | 25-Aug | 8.90 | 8.98 | 8.78 | 8.83 | 8.84 | -1.01 | 192.34 | 186,066 | 2.25 | 144,317 | 2.32 | 0.13 | 10 |
| 4 | 22-Aug | 8.94 | 8.99 | 8.84 | 8.92 | 8.88 | -0.22 | 194.30 | 128,205 | 1.55 | 110,418 | 1.77 | 0.10 | 8 |
| 5 | 21-Aug | 9.07 | 9.08 | 8.92 | 8.94 | 8.98 | -0.22 | 194.74 | 167,866 | 2.03 | 115,386 | 1.85 | 0.10 | 8 |
| 6 | 20-Aug | 8.86 | 9.05 | 8.83 | 8.96 | 8.97 | 1.93 | 195.17 | 165,151 | 2.00 | 108,065 | 1.74 | 0.10 | 8 |
| 7 | 19-Aug | 8.86 | 8.93 | 8.70 | 8.79 | 8.80 | 0.69 | 191.47 | 224,655 | 2.72 | 144,511 | 2.32 | 0.13 | 10 |
| 8 | 18-Aug | 8.88 | 9.03 | 8.61 | 8.73 | 8.84 | -1.58 | 190.16 | 374,281 | 4.53 | 174,462 | 2.80 | 0.15 | 12 |
| 9 | 14-Aug | 8.90 | 8.98 | 8.83 | 8.87 | 8.90 | -0.34 | 193.21 | 82,537 | 1.00 | 62,281 | 1.00 | 0.06 | 4 |
| 10 | 13-Aug | 9.00 | 9.12 | 8.81 | 8.90 | 8.96 | 0.00 | 193.87 | 209,974 | 2.54 | 115,397 | 1.85 | 0.10 | 8 |
| 11 | 12-Aug | 8.86 | 9.02 | 8.81 | 8.90 | 8.92 | 0.45 | 193.87 | 104,244 | 1.26 | 69,333 | 1.11 | 0.06 | 5 |
| 12 | 11-Aug | 8.89 | 8.99 | 8.73 | 8.86 | 8.83 | -1.45 | 193.00 | 221,428 | 2.68 | 122,597 | 1.97 | 0.11 | 9 |
| 13 | 08-Aug | 9.00 | 9.06 | 8.90 | 8.99 | 9.00 | 0.00 | 195.83 | 151,455 | 1.83 | 113,740 | 1.83 | 0.00 | 8 |
| 14 | 07-Aug | 9.18 | 9.18 | 8.95 | 8.99 | 9.01 | 0.11 | 195.83 | 244,100 | 2.96 | 182,019 | 2.92 | 0.16 | 13 |
| 15 | 06-Aug | 9.38 | 9.40 | 8.93 | 8.98 | 9.04 | -2.18 | 195.61 | 146,501 | 1.77 | 119,912 | 1.93 | 0.11 | 8 |
| 16 | 05-Aug | 9.12 | 9.33 | 9.10 | 9.18 | 9.16 | 0.66 | 199.97 | 89,143 | 1.08 | 64,714 | 1.04 | 0.06 | 5 |
| 17 | 04-Aug | 9.25 | 9.79 | 9.10 | 9.12 | 9.22 | -0.98 | 198.66 | 204,475 | 2.48 | 143,717 | 2.31 | 0.13 | 10 |
| 18 | 01-Aug | 9.24 | 9.35 | 9.16 | 9.21 | 9.25 | -0.43 | 200.62 | 146,341 | 1.77 | 90,885 | 1.46 | 0.08 | 6 |
| 19 | 31-Jul | 9.19 | 9.36 | 9.12 | 9.25 | 9.25 | -0.54 | 201.49 | 97,801 | 1.18 | 73,824 | 1.19 | 0.07 | 5 |
| 20 | 30-Jul | 9.16 | 9.39 | 9.16 | 9.30 | 9.29 | 1.09 | 202.58 | 218,304 | 2.64 | 163,523 | 2.63 | 0.15 | 12 |
| 21 | 29-Jul | 9.27 | 9.85 | 8.99 | 9.20 | 9.15 | -0.76 | 200.40 | 339,239 | 4.11 | 215,075 | 3.45 | 0.20 | 15 |
| 22 | 28-Jul | 9.40 | 9.42 | 9.20 | 9.27 | 9.33 | -1.07 | 201.93 | 141,943 | 1.72 | 124,542 | 2.00 | 0.12 | 9 |
| 23 | 25-Jul | 9.57 | 9.57 | 9.33 | 9.37 | 9.43 | -0.85 | 204.10 | 208,489 | 2.53 | 163,114 | 2.62 | 0.15 | 12 |
| 24 | 24-Jul | 9.50 | 9.60 | 9.40 | 9.45 | 9.46 | -0.63 | 205.85 | 286,154 | 3.47 | 192,549 | 3.09 | 0.18 | 14 |
| 25 | 23-Jul | 9.72 | 9.73 | 9.45 | 9.51 | 9.51 | -0.63 | 207.15 | 209,465 | 2.54 | 134,344 | 2.16 | 0.13 | 10 |
| 26 | 22-Jul | 9.68 | 9.82 | 9.54 | 9.57 | 9.65 | -0.62 | 208.46 | 130,294 | 1.58 | 75,778 | 1.22 | 0.07 | 5 |
| 27 | 21-Jul | 9.77 | 9.86 | 9.60 | 9.63 | 9.68 | -1.43 | 209.77 | 250,617 | 3.04 | 125,658 | 2.02 | 0.12 | 9 |
| 28 | 18-Jul | 9.86 | 10.00 | 9.71 | 9.77 | 9.79 | -0.71 | 212.82 | 188,177 | 2.28 | 112,826 | 1.81 | 0.11 | 8 |
| 29 | 17-Jul | 9.97 | 10.02 | 9.81 | 9.84 | 9.89 | -0.51 | 214.34 | 238,005 | 2.88 | 158,219 | 2.54 | 0.16 | 11 |
| 30 | 16-Jul | 9.87 | 10.00 | 9.80 | 9.89 | 9.89 | 0.92 | 215.43 | 292,744 | 3.55 | 163,071 | 2.62 | 0.16 | 12 |
| 31 | 15-Jul | 9.91 | 9.95 | 9.75 | 9.80 | 9.84 | 0.41 | 213.47 | 173,132 | 2.10 | 98,521 | 1.58 | 0.10 | 7 |
| 32 | 14-Jul | 9.73 | 9.82 | 9.60 | 9.76 | 9.71 | 0.41 | 212.60 | 242,795 | 2.94 | 108,309 | 1.74 | 0.11 | 8 |
| 33 | 11-Jul | 9.83 | 9.88 | 9.69 | 9.72 | 9.76 | -0.61 | 211.73 | 187,846 | 2.28 | 106,098 | 1.70 | 0.10 | 8 |
| 34 | 10-Jul | 9.76 | 9.94 | 9.72 | 9.78 | 9.81 | 0.20 | 213.04 | 244,738 | 2.97 | 117,967 | 1.89 | 0.12 | 8 |
| 35 | 09-Jul | 9.93 | 9.97 | 9.50 | 9.76 | 9.60 | -0.91 | 212.60 | 1,328,499 | 16.10 | 1,111,940 | 17.85 | 1.07 | 79 |
| 36 | 08-Jul | 9.95 | 9.97 | 9.82 | 9.85 | 9.88 | -0.40 | 214.56 | 190,164 | 2.30 | 122,828 | 1.97 | 0.12 | 9 |
| 37 | 07-Jul | 9.90 | 10.19 | 9.86 | 9.89 | 10.01 | -0.10 | 215.43 | 487,566 | 5.91 | 199,023 | 3.20 | 0.20 | 14 |
| 38 | 04-Jul | 9.93 | 10.00 | 9.78 | 9.90 | 9.89 | -0.20 | 215.65 | 276,709 | 3.35 | 144,868 | 2.33 | 0.14 | 10 |
| 39 | 03-Jul | 10.05 | 10.05 | 9.86 | 9.92 | 9.93 | -0.20 | 216.09 | 242,680 | 2.94 | 115,157 | 1.85 | 0.11 | 8 |
| 40 | 02-Jul | 10.02 | 10.09 | 9.89 | 9.94 | 9.96 | -0.20 | 216.52 | 249,600 | 3.02 | 90,195 | 1.45 | 0.09 | 6 |
| 41 | 01-Jul | 9.82 | 10.11 | 9.82 | 9.96 | 9.97 | 0.61 | 216.96 | 321,921 | 3.90 | 174,511 | 2.80 | 0.17 | 12 |
| 42 | 30-Jun | 10.02 | 10.14 | 9.71 | 9.90 | 10.00 | -1.00 | 215.65 | 568,117 | 6.88 | 344,378 | 5.53 | 0.00 | 24 |
| 43 | 27-Jun | 9.92 | 10.16 | 9.88 | 10.00 | 10.02 | 1.21 | 217.00 | 682,242 | 8.27 | 350,236 | 5.62 | 0.35 | 25 |
| 44 | 26-Jun | 10.01 | 10.09 | 9.78 | 9.88 | 9.89 | -1.40 | 215.21 | 307,304 | 3.72 | 163,674 | 2.63 | 0.16 | 12 |
| 45 | 25-Jun | 9.60 | 10.15 | 9.54 | 10.02 | 9.92 | 4.70 | 218.26 | 684,331 | 8.29 | 408,001 | 6.55 | 0.40 | 29 |
| 46 | 24-Jun | 9.47 | 9.66 | 9.47 | 9.57 | 9.58 | 2.03 | 208.46 | 308,302 | 3.74 | 134,723 | 2.16 | 0.13 | 10 |
| 47 | 23-Jun | 9.31 | 9.47 | 9.22 | 9.38 | 9.36 | 0.11 | 204.32 | 283,336 | 3.43 | 142,263 | 2.28 | 0.13 | 10 |
| 48 | 20-Jun | 9.37 | 9.54 | 9.30 | 9.37 | 9.42 | 0.54 | 204.10 | 841,348 | 10.19 | 517,958 | 8.32 | 0.49 | 37 |
| 49 | 19-Jun | 9.75 | 9.90 | 9.12 | 9.32 | 9.51 | -4.90 | 203.02 | 735,316 | 8.91 | 447,594 | 7.19 | 0.43 | 32 |
| 50 | 18-Jun | 9.97 | 9.99 | 9.75 | 9.80 | 9.85 | -0.91 | 213.47 | 360,748 | 4.37 | 202,366 | 3.25 | 0.20 | 14 |
| 51 | 17-Jun | 10.09 | 10.20 | 9.85 | 9.89 | 9.97 | -0.70 | 215.43 | 287,690 | 3.49 | 154,966 | 2.49 | 0.15 | 11 |
| 52 | 16-Jun | 10.04 | 10.34 | 9.72 | 9.96 | 9.92 | -1.97 | 216.96 | 659,859 | 7.99 | 289,497 | 4.65 | 0.29 | 21 |
| 53 | 13-Jun | 10.01 | 10.40 | 9.94 | 10.16 | 10.17 | -1.36 | 221.31 | 856,636 | 10.38 | 365,559 | 5.87 | 0.37 | 26 |
| 54 | 12-Jun | 10.60 | 10.76 | 10.27 | 10.30 | 10.43 | -2.83 | 224.36 | 510,613 | 6.19 | 251,845 | 4.04 | 0.26 | 18 |
| 55 | 11-Jun | 10.31 | 11.08 | 10.31 | 10.60 | 10.79 | 2.02 | 230.90 | 1,810,156 | 21.93 | 904,311 | 14.52 | 0.98 | 64 |
| 56 | 10-Jun | 10.33 | 10.71 | 10.25 | 10.39 | 10.45 | 1.37 | 226.32 | 734,215 | 8.90 | 363,383 | 5.83 | 0.38 | 26 |
| 57 | 09-Jun | 10.17 | 10.42 | 10.13 | 10.25 | 10.27 | 1.28 | 223.27 | 464,373 | 5.63 | 232,052 | 3.73 | 0.24 | 16 |
| 58 | 06-Jun | 10.24 | 10.44 | 10.10 | 10.12 | 10.19 | -0.39 | 220.44 | 592,603 | 7.18 | 350,152 | 5.62 | 0.36 | 25 |
| 59 | 05-Jun | 10.13 | 10.62 | 10.10 | 10.16 | 10.31 | 1.50 | 221.31 | 1,129,707 | 13.69 | 598,916 | 9.62 | 0.62 | 42 |
| 60 | 04-Jun | 10.02 | 10.12 | 9.76 | 10.01 | 9.95 | 1.83 | 218.05 | 385,108 | 4.67 | 205,218 | 3.29 | 0.20 | 15 |
| 61 | 03-Jun | 9.92 | 10.10 | 9.81 | 9.83 | 9.94 | -1.40 | 214.12 | 385,449 | 4.67 | 241,108 | 3.87 | 0.24 | 17 |
| 62 | 02-Jun | 9.80 | 10.10 | 9.69 | 9.97 | 9.99 | 2.26 | 217.17 | 547,765 | 6.64 | 273,660 | 4.39 | 0.27 | 19 |
| 63 | 30-May | 9.95 | 9.95 | 9.66 | 9.75 | 9.74 | -0.61 | 212.38 | 356,015 | 4.31 | 168,301 | 2.70 | 0.16 | 12 |
| 64 | 29-May | 9.97 | 9.97 | 9.73 | 9.81 | 9.82 | 0.10 | 213.69 | 414,682 | 5.02 | 164,720 | 2.64 | 0.16 | 12 |
| 65 | 28-May | 9.91 | 10.08 | 9.59 | 9.80 | 9.80 | -1.71 | 213.47 | 823,948 | 9.98 | 462,369 | 7.42 | 0.45 | 33 |
| 66 | 27-May | 9.80 | 10.09 | 9.80 | 9.97 | 9.97 | -0.20 | 217.17 | 335,410 | 4.06 | 222,435 | 3.57 | 0.22 | 16 |
| 67 | 26-May | 10.09 | 10.26 | 9.93 | 9.99 | 10.09 | -0.79 | 217.61 | 404,983 | 4.91 | 276,328 | 4.44 | 0.28 | 20 |
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