| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 11.08 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 4.14 | Barrier: 4.6; Drift%: 1.71 |
| Basic Industry: Sugar | Total Equity: 217,827,700 | Low52 Date: 30-Mar-2026 | SHP: 29.05 / 0.03 / 3.75 / 67.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16.25 / 7.82 | Month: 7.43 / 6.42 | Week: 5.98 / 5.52 | Day: 4.75 / 4.36 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 4.55 | 4.75 | 4.36 | 4.68 | 4.56 | 2.86 | 101.94 | 392,441 | 3.18 | 270,725 | 2.82 | 0.12 | 19 |
| 2 | 01-Apr | 4.22 | 4.60 | 4.22 | 4.55 | 4.48 | 8.85 | 99.11 | 426,293 | 3.45 | 290,711 | 3.03 | 0.13 | 20 |
| 3 | 30-Mar | 4.30 | 4.46 | 4.14 | 4.18 | 4.30 | -3.02 | 91.05 | 1,479,653 | 11.99 | 826,779 | 8.60 | 0.36 | 56 |
| 4 | 27-Mar | 4.56 | 4.64 | 4.29 | 4.31 | 4.39 | -5.27 | 93.88 | 1,492,213 | 12.09 | 979,961 | 10.20 | 0.43 | 67 |
| 5 | 25-Mar | 4.77 | 4.77 | 4.52 | 4.55 | 4.66 | 0.22 | 99.11 | 849,389 | 6.88 | 548,119 | 5.70 | 0.26 | 37 |
| 6 | 24-Mar | 4.74 | 4.78 | 4.52 | 4.54 | 4.59 | -0.44 | 98.89 | 695,134 | 5.63 | 523,764 | 5.45 | 0.24 | 36 |
| 7 | 23-Mar | 4.84 | 4.85 | 4.52 | 4.56 | 4.65 | -6.37 | 99.33 | 964,013 | 7.81 | 693,129 | 7.21 | 0.32 | 47 |
| 8 | 20-Mar | 5.04 | 5.15 | 4.85 | 4.87 | 4.98 | -1.81 | 106.08 | 1,772,915 | 14.37 | 951,373 | 9.90 | 0.47 | 65 |
| 9 | 19-Mar | 5.21 | 5.36 | 4.91 | 4.96 | 5.07 | -5.16 | 108.04 | 1,228,164 | 9.95 | 712,092 | 7.41 | 0.36 | 49 |
| 10 | 18-Mar | 5.15 | 5.27 | 5.14 | 5.23 | 5.22 | 1.95 | 113.92 | 443,356 | 3.59 | 357,700 | 3.72 | 0.19 | 24 |
| 11 | 17-Mar | 5.33 | 5.33 | 5.08 | 5.13 | 5.16 | 0.98 | 111.75 | 262,620 | 2.13 | 164,052 | 1.71 | 0.08 | 11 |
| 12 | 16-Mar | 5.60 | 5.60 | 5.01 | 5.08 | 5.11 | -5.58 | 110.66 | 709,079 | 5.75 | 468,402 | 4.87 | 0.24 | 32 |
| 13 | 13-Mar | 5.63 | 5.63 | 5.25 | 5.38 | 5.41 | -3.24 | 117.19 | 304,471 | 2.47 | 226,454 | 2.36 | 0.12 | 15 |
| 14 | 12-Mar | 5.33 | 6.28 | 5.25 | 5.56 | 5.56 | 4.32 | 121.11 | 965,507 | 7.82 | 690,184 | 7.18 | 0.38 | 47 |
| 15 | 11-Mar | 5.32 | 5.38 | 5.24 | 5.33 | 5.32 | 2.11 | 116.10 | 525,910 | 4.26 | 338,919 | 3.53 | 0.18 | 23 |
| 16 | 10-Mar | 5.30 | 5.30 | 5.18 | 5.22 | 5.23 | 1.36 | 113.71 | 241,976 | 1.96 | 133,390 | 1.39 | 0.07 | 9 |
| 17 | 09-Mar | 5.08 | 5.39 | 4.95 | 5.15 | 5.19 | -1.72 | 112.18 | 666,620 | 5.40 | 369,839 | 3.85 | 0.19 | 25 |
| 18 | 06-Mar | 5.57 | 5.75 | 5.07 | 5.24 | 5.41 | -9.19 | 114.14 | 1,329,062 | 10.77 | 851,739 | 8.86 | 0.46 | 58 |
| 19 | 05-Mar | 5.82 | 5.94 | 5.50 | 5.77 | 5.74 | -0.86 | 125.69 | 288,825 | 2.34 | 140,903 | 1.47 | 0.08 | 10 |
| 20 | 04-Mar | 5.55 | 6.00 | 5.47 | 5.82 | 5.82 | 4.68 | 126.78 | 1,408,126 | 11.41 | 856,985 | 8.92 | 0.50 | 59 |
| 21 | 02-Mar | 5.50 | 5.71 | 5.50 | 5.56 | 5.59 | -5.12 | 121.11 | 451,942 | 3.66 | 248,477 | 2.59 | 0.14 | 17 |
| 22 | 27-Feb | 5.88 | 5.98 | 5.77 | 5.86 | 5.87 | 1.38 | 127.65 | 426,245 | 3.45 | 235,662 | 2.45 | 0.14 | 16 |
| 23 | 26-Feb | 5.60 | 5.94 | 5.60 | 5.78 | 5.76 | 3.21 | 125.90 | 387,852 | 3.14 | 235,190 | 2.45 | 0.14 | 16 |
| 24 | 25-Feb | 5.58 | 5.69 | 5.52 | 5.60 | 5.58 | 0.36 | 121.98 | 220,786 | 1.79 | 139,719 | 1.45 | 0.08 | 10 |
| 25 | 24-Feb | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | -1.59 | 121.55 | 226,846 | 1.84 | 147,699 | 1.54 | 0.08 | 10 |
| 26 | 23-Feb | 5.58 | 5.69 | 5.57 | 5.67 | 5.64 | 0.89 | 123.51 | 177,893 | 1.44 | 123,141 | 1.28 | 0.07 | 8 |
| 27 | 20-Feb | 5.78 | 5.78 | 5.60 | 5.62 | 5.65 | -2.77 | 122.42 | 341,948 | 2.77 | 262,770 | 2.73 | 0.15 | 18 |
| 28 | 19-Feb | 5.95 | 5.99 | 5.76 | 5.78 | 5.89 | -2.36 | 125.90 | 235,891 | 1.91 | 135,041 | 1.41 | 0.08 | 9 |
| 29 | 18-Feb | 5.63 | 6.05 | 5.55 | 5.92 | 5.83 | 5.15 | 128.95 | 871,254 | 7.06 | 584,979 | 6.09 | 0.34 | 40 |
| 30 | 17-Feb | 5.61 | 5.69 | 5.51 | 5.63 | 5.60 | -2.43 | 122.64 | 813,027 | 6.59 | 497,561 | 5.18 | 0.28 | 34 |
| 31 | 16-Feb | 5.83 | 5.86 | 5.74 | 5.77 | 5.80 | -1.54 | 125.69 | 341,980 | 2.77 | 203,956 | 2.12 | 0.12 | 14 |
| 32 | 13-Feb | 5.94 | 5.94 | 5.81 | 5.86 | 5.88 | -0.85 | 127.65 | 372,009 | 3.01 | 252,012 | 2.62 | 0.15 | 17 |
| 33 | 12-Feb | 5.91 | 6.02 | 5.90 | 5.91 | 5.94 | -0.67 | 128.74 | 399,232 | 3.24 | 303,024 | 3.15 | 0.18 | 21 |
| 34 | 11-Feb | 5.99 | 6.03 | 5.86 | 5.95 | 5.96 | 0.17 | 129.61 | 575,156 | 4.66 | 390,741 | 4.07 | 0.23 | 27 |
| 35 | 10-Feb | 6.00 | 6.07 | 5.92 | 5.94 | 5.97 | -0.34 | 129.39 | 775,218 | 6.28 | 613,382 | 6.38 | 0.37 | 42 |
| 36 | 09-Feb | 6.02 | 6.15 | 5.93 | 5.96 | 6.01 | -0.83 | 129.83 | 989,352 | 8.02 | 615,035 | 6.40 | 0.37 | 42 |
| 37 | 06-Feb | 6.02 | 6.14 | 5.96 | 6.01 | 6.03 | 0.00 | 130.91 | 321,164 | 2.60 | 215,499 | 2.24 | 0.13 | 15 |
| 38 | 05-Feb | 6.21 | 6.28 | 5.97 | 6.01 | 6.08 | -2.44 | 130.91 | 661,891 | 5.36 | 492,240 | 5.12 | 0.30 | 34 |
| 39 | 04-Feb | 6.20 | 6.31 | 6.12 | 6.16 | 6.19 | -0.65 | 134.18 | 693,625 | 5.62 | 466,609 | 4.86 | 0.29 | 32 |
| 40 | 03-Feb | 6.67 | 6.67 | 6.16 | 6.20 | 6.25 | 1.14 | 135.05 | 389,032 | 3.15 | 219,045 | 2.28 | 0.14 | 15 |
| 41 | 02-Feb | 6.35 | 6.35 | 6.02 | 6.13 | 6.14 | -2.85 | 133.53 | 379,179 | 3.07 | 259,038 | 2.70 | 0.16 | 18 |
| 42 | 01-Feb | 6.26 | 6.96 | 6.16 | 6.31 | 6.43 | 0.80 | 137.45 | 367,288 | 2.98 | 209,146 | 2.18 | 0.13 | 14 |
| 43 | 30-Jan | 6.24 | 6.30 | 6.14 | 6.26 | 6.24 | 0.32 | 136.36 | 356,065 | 2.89 | 217,419 | 2.26 | 0.14 | 15 |
| 44 | 29-Jan | 6.37 | 6.48 | 6.13 | 6.24 | 6.25 | -2.04 | 135.92 | 203,570 | 1.65 | 133,763 | 1.39 | 0.08 | 9 |
| 45 | 28-Jan | 6.32 | 6.50 | 6.13 | 6.37 | 6.37 | 4.08 | 138.76 | 339,192 | 2.75 | 140,011 | 1.46 | 0.09 | 10 |
| 46 | 27-Jan | 6.58 | 6.58 | 5.91 | 6.12 | 6.20 | -0.81 | 133.31 | 549,501 | 4.45 | 306,944 | 3.19 | 0.19 | 21 |
| 47 | 23-Jan | 6.50 | 6.54 | 6.06 | 6.17 | 6.24 | -5.08 | 134.40 | 458,234 | 3.71 | 312,987 | 3.26 | 0.20 | 21 |
| 48 | 22-Jan | 6.04 | 6.55 | 6.04 | 6.50 | 6.43 | 7.62 | 141.59 | 647,562 | 5.25 | 437,006 | 4.55 | 0.28 | 30 |
| 49 | 21-Jan | 6.19 | 6.30 | 6.01 | 6.04 | 6.10 | -3.51 | 131.57 | 321,499 | 2.61 | 214,905 | 2.24 | 0.13 | 15 |
| 50 | 20-Jan | 6.39 | 6.43 | 6.16 | 6.26 | 6.32 | -2.03 | 136.36 | 296,599 | 2.40 | 220,287 | 2.29 | 0.14 | 15 |
| 51 | 19-Jan | 6.45 | 6.52 | 6.31 | 6.39 | 6.41 | -2.14 | 139.19 | 237,459 | 1.92 | 178,897 | 1.86 | 0.11 | 12 |
| 52 | 16-Jan | 6.63 | 6.92 | 6.42 | 6.53 | 6.63 | -1.51 | 142.24 | 463,045 | 3.75 | 162,802 | 1.69 | 0.11 | 11 |
| 53 | 14-Jan | 6.71 | 6.84 | 6.30 | 6.63 | 6.65 | -3.21 | 144.42 | 236,402 | 1.92 | 153,213 | 1.59 | 0.10 | 10 |
| 54 | 13-Jan | 6.53 | 6.93 | 6.53 | 6.85 | 6.71 | 5.06 | 149.21 | 278,733 | 2.26 | 179,460 | 1.87 | 0.12 | 12 |
| 55 | 12-Jan | 6.57 | 6.62 | 6.42 | 6.52 | 6.50 | -0.76 | 142.02 | 248,999 | 2.02 | 191,424 | 1.99 | 0.12 | 13 |
| 56 | 09-Jan | 6.86 | 6.86 | 6.51 | 6.57 | 6.68 | -3.81 | 143.11 | 372,167 | 3.02 | 289,448 | 3.01 | 0.19 | 20 |
| 57 | 08-Jan | 6.93 | 6.94 | 6.80 | 6.83 | 6.86 | -1.44 | 148.78 | 141,213 | 1.14 | 117,853 | 1.23 | 0.08 | 8 |
| 58 | 07-Jan | 6.95 | 6.98 | 6.89 | 6.93 | 6.94 | -0.14 | 150.95 | 123,391 | 1.00 | 96,097 | 1.00 | 0.07 | 7 |
| 59 | 06-Jan | 6.94 | 6.99 | 6.85 | 6.94 | 6.92 | 0.00 | 151.17 | 226,542 | 1.84 | 125,311 | 1.30 | 0.09 | 9 |
| 60 | 05-Jan | 6.84 | 6.98 | 6.80 | 6.94 | 6.91 | 0.29 | 151.17 | 205,495 | 1.67 | 134,209 | 1.40 | 0.09 | 9 |
| 61 | 02-Jan | 6.80 | 6.96 | 6.78 | 6.92 | 6.88 | 1.76 | 150.74 | 317,206 | 2.57 | 140,406 | 1.46 | 0.10 | 10 |
| 62 | 01-Jan | 6.89 | 7.00 | 6.77 | 6.80 | 6.86 | -1.02 | 148.12 | 297,875 | 2.41 | 212,724 | 2.21 | 0.15 | 15 |
| 63 | 31-Dec | 6.92 | 6.96 | 6.86 | 6.87 | 6.90 | 1.03 | 149.65 | 182,950 | 1.48 | 126,968 | 1.32 | 0.09 | 9 |
| 64 | 30-Dec | 6.96 | 6.96 | 6.72 | 6.80 | 6.84 | -1.45 | 148.12 | 216,374 | 1.75 | 138,051 | 1.44 | 0.09 | 9 |
| 65 | 29-Dec | 6.88 | 6.96 | 6.86 | 6.90 | 6.91 | 0.44 | 150.30 | 142,392 | 1.15 | 110,792 | 1.15 | 0.08 | 8 |
| 66 | 26-Dec | 6.91 | 6.99 | 6.72 | 6.87 | 6.89 | -1.29 | 149.65 | 298,769 | 2.42 | 202,451 | 2.11 | 0.14 | 14 |
| 67 | 24-Dec | 6.97 | 7.08 | 6.95 | 6.96 | 7.01 | -0.29 | 151.61 | 177,581 | 1.44 | 121,258 | 1.26 | 0.09 | 8 |
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