| 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 | Low52 Price: 7.82 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 217,827,700 | Low52 Date: 28-Mar-2025 | SHP: 29.04 / 0.4 / 5.79 / 64.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 16.25 / 7.82 | Month: 10.73 / 7.82 | Week: 10.35 / 8.74 | Day: 10.1 / 9.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 9.99 | 10.10 | 9.80 | 9.92 | 9.90 | 0.10 | 216.09 | 404,810 | 1.99 | 176,625 | 1.58 | 0.17 | 0.13 |
| 2 | 21-May | 9.75 | 10.00 | 9.50 | 9.91 | 9.79 | 1.64 | 215.87 | 605,472 | 2.98 | 324,123 | 2.89 | 0.32 | 0.23 |
| 3 | 20-May | 10.05 | 10.19 | 9.71 | 9.75 | 9.88 | -2.99 | 212.38 | 634,747 | 3.12 | 348,896 | 3.12 | 0.34 | 0.25 |
| 4 | 19-May | 9.98 | 10.40 | 9.88 | 10.05 | 10.16 | 1.52 | 218.92 | 870,685 | 4.28 | 396,176 | 3.54 | 0.40 | 0.28 |
| 5 | 16-May | 10.30 | 10.30 | 9.73 | 9.90 | 9.98 | -1.69 | 215.65 | 744,967 | 3.67 | 422,568 | 3.77 | 0.42 | 0.30 |
| 6 | 15-May | 9.80 | 10.35 | 9.80 | 10.07 | 10.05 | 2.86 | 219.35 | 765,382 | 3.77 | 450,423 | 4.02 | 0.45 | 0.32 |
| 7 | 14-May | 9.56 | 9.85 | 9.55 | 9.79 | 9.74 | 2.84 | 213.25 | 478,217 | 2.35 | 276,704 | 2.47 | 0.27 | 0.20 |
| 8 | 13-May | 9.28 | 9.65 | 9.15 | 9.52 | 9.41 | 4.39 | 207.37 | 523,328 | 2.57 | 289,195 | 2.58 | 0.27 | 0.21 |
| 9 | 12-May | 8.74 | 9.30 | 8.74 | 9.12 | 9.11 | 7.29 | 198.66 | 550,994 | 2.71 | 280,012 | 2.50 | 0.26 | 0.20 |
| 10 | 09-May | 8.35 | 8.59 | 8.23 | 8.50 | 8.46 | -1.39 | 185.15 | 382,783 | 1.88 | 199,180 | 1.78 | 0.17 | 0.14 |
| 11 | 08-May | 8.78 | 9.00 | 8.56 | 8.62 | 8.78 | -1.49 | 187.77 | 403,930 | 1.99 | 192,679 | 1.72 | 0.17 | 0.14 |
| 12 | 07-May | 8.49 | 8.87 | 8.46 | 8.75 | 8.66 | 0.57 | 190.60 | 421,000 | 2.07 | 189,488 | 1.69 | 0.16 | 0.14 |
| 13 | 06-May | 9.09 | 9.11 | 8.65 | 8.70 | 8.84 | -3.97 | 189.51 | 421,641 | 2.07 | 231,682 | 2.07 | 0.20 | 0.17 |
| 14 | 05-May | 9.05 | 9.11 | 8.83 | 9.06 | 9.00 | 2.03 | 197.35 | 203,256 | 1.00 | 111,998 | 1.00 | 0.00 | 0.08 |
| 15 | 02-May | 8.77 | 9.09 | 8.71 | 8.88 | 8.93 | -0.34 | 193.43 | 332,275 | 1.63 | 184,334 | 1.65 | 0.16 | 0.13 |
| 16 | 30-Apr | 9.30 | 9.31 | 8.78 | 8.91 | 9.01 | -3.15 | 194.08 | 522,671 | 2.57 | 314,611 | 2.81 | 0.28 | 0.23 |
| 17 | 29-Apr | 9.17 | 9.49 | 9.12 | 9.20 | 9.23 | 0.55 | 200.40 | 391,771 | 1.93 | 233,106 | 2.08 | 0.22 | 0.17 |
| 18 | 28-Apr | 9.30 | 9.49 | 9.04 | 9.15 | 9.17 | -1.19 | 199.31 | 451,008 | 2.22 | 241,046 | 2.15 | 0.22 | 0.17 |
| 19 | 25-Apr | 9.94 | 10.00 | 9.10 | 9.26 | 9.38 | -5.89 | 201.71 | 663,523 | 3.26 | 257,155 | 2.30 | 0.24 | 0.18 |
| 20 | 24-Apr | 9.77 | 10.08 | 9.70 | 9.84 | 9.92 | 1.44 | 214.34 | 1,024,775 | 5.04 | 479,643 | 4.28 | 0.48 | 0.34 |
| 21 | 23-Apr | 9.80 | 9.87 | 9.50 | 9.70 | 9.68 | -0.82 | 211.29 | 491,966 | 2.42 | 276,520 | 2.47 | 0.27 | 0.20 |
| 22 | 22-Apr | 9.40 | 9.85 | 9.26 | 9.78 | 9.61 | 4.82 | 213.04 | 918,331 | 4.52 | 439,123 | 3.92 | 0.42 | 0.31 |
| 23 | 21-Apr | 9.29 | 9.44 | 9.06 | 9.33 | 9.28 | 1.86 | 203.23 | 382,576 | 1.88 | 204,418 | 1.83 | 0.19 | 0.15 |
| 24 | 17-Apr | 9.25 | 9.29 | 9.01 | 9.16 | 9.15 | -0.22 | 199.53 | 511,837 | 2.52 | 303,133 | 2.71 | 0.28 | 0.22 |
| 25 | 16-Apr | 9.12 | 9.24 | 9.03 | 9.18 | 9.16 | 2.00 | 199.97 | 463,680 | 2.28 | 233,993 | 2.09 | 0.21 | 0.17 |
| 26 | 15-Apr | 8.78 | 9.07 | 8.68 | 9.00 | 8.91 | 5.63 | 196.00 | 586,848 | 2.89 | 405,190 | 3.62 | 0.36 | 0.29 |
| 27 | 11-Apr | 8.78 | 8.78 | 8.10 | 8.52 | 8.57 | 0.59 | 185.59 | 594,494 | 2.92 | 307,118 | 2.74 | 0.26 | 0.22 |
| 28 | 09-Apr | 8.59 | 8.67 | 8.31 | 8.47 | 8.43 | -1.51 | 184.50 | 337,291 | 1.66 | 186,729 | 1.67 | 0.16 | 0.13 |
| 29 | 08-Apr | 8.48 | 8.69 | 8.27 | 8.60 | 8.48 | 3.49 | 187.33 | 408,688 | 2.01 | 208,184 | 1.86 | 0.18 | 0.15 |
| 30 | 07-Apr | 8.61 | 8.61 | 8.02 | 8.31 | 8.22 | -5.03 | 181.01 | 834,423 | 4.11 | 363,540 | 3.25 | 0.30 | 0.26 |
| 31 | 04-Apr | 9.20 | 9.20 | 8.61 | 8.75 | 8.79 | -4.27 | 190.60 | 615,101 | 3.03 | 340,229 | 3.04 | 0.30 | 0.24 |
| 32 | 03-Apr | 8.94 | 9.27 | 8.81 | 9.14 | 9.09 | 2.35 | 199.09 | 740,931 | 3.65 | 372,782 | 3.33 | 0.34 | 0.27 |
| 33 | 02-Apr | 8.95 | 9.05 | 8.51 | 8.93 | 8.80 | 0.79 | 194.52 | 920,276 | 4.53 | 494,935 | 4.42 | 0.44 | 0.35 |
| 34 | 01-Apr | 8.03 | 8.90 | 7.92 | 8.86 | 8.58 | 12.44 | 193.00 | 1,503,281 | 7.40 | 777,066 | 6.94 | 0.67 | 0.56 |
| 35 | 28-Mar | 8.20 | 8.63 | 7.82 | 7.88 | 8.13 | -3.31 | 171.65 | 1,950,215 | 9.59 | 1,136,781 | 10.15 | 0.92 | 0.81 |
| 36 | 27-Mar | 8.32 | 8.59 | 8.03 | 8.15 | 8.26 | -2.04 | 177.53 | 2,701,305 | 13.29 | 1,783,283 | 15.92 | 1.47 | 1.28 |
| 37 | 26-Mar | 8.93 | 8.93 | 8.02 | 8.32 | 8.53 | -5.67 | 181.23 | 1,835,808 | 9.03 | 959,310 | 8.57 | 0.82 | 0.69 |
| 38 | 25-Mar | 9.30 | 9.39 | 8.80 | 8.82 | 8.99 | -4.85 | 192.12 | 1,799,381 | 8.85 | 1,246,268 | 11.13 | 1.12 | 0.89 |
| 39 | 24-Mar | 9.39 | 9.61 | 9.23 | 9.27 | 9.36 | 0.65 | 201.93 | 1,695,927 | 8.34 | 1,051,144 | 9.39 | 0.98 | 0.75 |
| 40 | 21-Mar | 9.22 | 9.40 | 8.99 | 9.21 | 9.24 | 1.10 | 200.62 | 2,156,317 | 10.61 | 1,179,674 | 10.53 | 1.09 | 0.85 |
| 41 | 20-Mar | 9.29 | 9.48 | 8.99 | 9.11 | 9.19 | -0.65 | 198.44 | 2,365,610 | 11.64 | 1,125,907 | 10.05 | 1.03 | 0.81 |
| 42 | 19-Mar | 8.91 | 9.48 | 8.91 | 9.17 | 9.26 | 3.50 | 199.75 | 2,799,570 | 13.77 | 2,029,272 | 18.12 | 1.88 | 1.45 |
| 43 | 18-Mar | 9.15 | 9.48 | 8.78 | 8.86 | 9.17 | -1.77 | 193.00 | 2,100,951 | 10.34 | 1,431,636 | 12.78 | 1.31 | 1.03 |
| 44 | 17-Mar | 9.31 | 9.50 | 8.87 | 9.02 | 9.20 | -2.59 | 196.48 | 1,982,374 | 9.75 | 1,525,115 | 13.62 | 1.40 | 1.09 |
| 45 | 13-Mar | 9.65 | 9.80 | 9.23 | 9.26 | 9.45 | -3.34 | 201.71 | 1,181,377 | 5.81 | 740,737 | 6.61 | 0.70 | 0.53 |
| 46 | 12-Mar | 9.80 | 10.00 | 9.46 | 9.58 | 9.67 | -2.54 | 208.68 | 793,024 | 3.90 | 455,834 | 4.07 | 0.44 | 0.33 |
| 47 | 11-Mar | 10.00 | 10.00 | 9.68 | 9.83 | 9.82 | -2.67 | 214.12 | 1,514,982 | 7.45 | 1,324,534 | 11.83 | 1.30 | 0.95 |
| 48 | 10-Mar | 10.69 | 10.73 | 10.00 | 10.10 | 10.26 | -3.90 | 220.01 | 489,895 | 2.41 | 322,761 | 2.88 | 0.33 | 0.23 |
| 49 | 07-Mar | 10.30 | 10.60 | 10.26 | 10.51 | 10.46 | 2.24 | 228.94 | 1,575,683 | 7.75 | 1,311,039 | 11.71 | 1.37 | 0.94 |
| 50 | 06-Mar | 10.30 | 10.50 | 10.13 | 10.28 | 10.36 | 1.48 | 223.93 | 1,339,335 | 6.59 | 996,493 | 8.90 | 1.03 | 0.71 |
| 51 | 05-Mar | 10.15 | 10.28 | 9.97 | 10.13 | 10.13 | 3.16 | 220.66 | 1,784,089 | 8.78 | 1,382,913 | 12.35 | 1.40 | 0.99 |
| 52 | 04-Mar | 9.49 | 10.04 | 9.28 | 9.82 | 9.82 | 3.37 | 213.91 | 571,890 | 2.81 | 270,840 | 2.42 | 0.27 | 0.19 |
| 53 | 03-Mar | 9.91 | 10.09 | 9.26 | 9.50 | 9.57 | -4.04 | 206.94 | 937,841 | 4.61 | 404,195 | 3.61 | 0.39 | 0.29 |
| 54 | 28-Feb | 10.15 | 10.35 | 9.80 | 9.90 | 9.96 | -3.79 | 215.65 | 919,609 | 4.52 | 550,112 | 4.91 | 0.55 | 0.39 |
| 55 | 27-Feb | 10.60 | 10.74 | 10.27 | 10.29 | 10.38 | -2.74 | 224.14 | 518,952 | 2.55 | 274,058 | 2.45 | 0.28 | 0.20 |
| 56 | 25-Feb | 10.60 | 10.77 | 10.51 | 10.58 | 10.62 | -0.38 | 230.46 | 494,798 | 2.43 | 237,329 | 2.12 | 0.25 | 0.17 |
| 57 | 24-Feb | 10.84 | 10.84 | 10.43 | 10.62 | 10.63 | -2.39 | 231.33 | 622,106 | 3.06 | 353,953 | 3.16 | 0.38 | 0.25 |
| 58 | 21-Feb | 11.14 | 11.40 | 10.85 | 10.88 | 11.02 | -2.33 | 237.00 | 570,517 | 2.81 | 268,867 | 2.40 | 0.30 | 0.19 |
| 59 | 20-Feb | 11.05 | 11.24 | 10.80 | 11.14 | 11.04 | 2.30 | 242.66 | 460,501 | 2.27 | 214,271 | 1.91 | 0.24 | 0.15 |
| 60 | 19-Feb | 10.40 | 10.99 | 10.32 | 10.89 | 10.82 | 4.81 | 237.21 | 466,703 | 2.30 | 256,545 | 2.29 | 0.28 | 0.18 |
| 61 | 18-Feb | 10.84 | 10.95 | 10.21 | 10.39 | 10.60 | -3.17 | 226.32 | 1,277,233 | 6.28 | 655,257 | 5.85 | 0.69 | 0.47 |
| 62 | 17-Feb | 11.25 | 11.25 | 10.53 | 10.73 | 10.88 | -3.33 | 233.73 | 1,103,970 | 5.43 | 539,667 | 4.82 | 0.59 | 0.39 |
| 63 | 14-Feb | 11.80 | 11.84 | 10.98 | 11.10 | 11.20 | -4.72 | 241.79 | 1,128,767 | 5.55 | 525,781 | 4.69 | 0.59 | 0.38 |
| 64 | 13-Feb | 12.25 | 12.25 | 11.51 | 11.65 | 11.86 | -4.51 | 253.77 | 881,470 | 4.34 | 607,866 | 5.43 | 0.72 | 0.44 |
| 65 | 12-Feb | 12.26 | 12.46 | 11.79 | 12.20 | 12.15 | 0.00 | 265.75 | 749,512 | 3.69 | 280,353 | 2.50 | 0.34 | 0.20 |
| 66 | 11-Feb | 13.15 | 13.28 | 12.00 | 12.20 | 12.38 | -7.22 | 265.75 | 1,698,498 | 8.36 | 960,081 | 8.57 | 1.19 | 0.69 |
| 67 | 10-Feb | 13.40 | 13.49 | 13.08 | 13.15 | 13.17 | -1.35 | 286.44 | 242,932 | 1.20 | 158,263 | 1.41 | 0.21 | 0.11 |
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