| 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: -; 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 | SiS14: | ||||
| High/Low Price | Quarter: 16.25 / 7.82 | Month: 10.4 / 8.23 | Week: 10.14 / 9.71 | Day: 9.88 / 9.69 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 9.83 | 9.88 | 9.69 | 9.72 | 9.76 | -0.61 | 211.73 | 187,846 | 1.00 | 106,098 | 1.18 | 0.10 | 8 |
| 2 | 10-Jul | 9.76 | 9.94 | 9.72 | 9.78 | 9.81 | 0.20 | 213.04 | 244,738 | 1.30 | 117,967 | 1.31 | 0.12 | 8 |
| 3 | 09-Jul | 9.93 | 9.97 | 9.50 | 9.76 | 9.60 | -0.91 | 212.60 | 1,328,499 | 7.07 | 1,111,940 | 12.33 | 1.07 | 79 |
| 4 | 08-Jul | 9.95 | 9.97 | 9.82 | 9.85 | 9.88 | -0.40 | 214.56 | 190,164 | 1.01 | 122,828 | 1.36 | 0.12 | 9 |
| 5 | 07-Jul | 9.90 | 10.19 | 9.86 | 9.89 | 10.01 | -0.10 | 215.43 | 487,566 | 2.60 | 199,023 | 2.21 | 0.20 | 14 |
| 6 | 04-Jul | 9.93 | 10.00 | 9.78 | 9.90 | 9.89 | -0.20 | 215.65 | 276,709 | 1.47 | 144,868 | 1.61 | 0.14 | 10 |
| 7 | 03-Jul | 10.05 | 10.05 | 9.86 | 9.92 | 9.93 | -0.20 | 216.09 | 242,680 | 1.29 | 115,157 | 1.28 | 0.11 | 8 |
| 8 | 02-Jul | 10.02 | 10.09 | 9.89 | 9.94 | 9.96 | -0.20 | 216.52 | 249,600 | 1.33 | 90,195 | 1.00 | 0.09 | 6 |
| 9 | 01-Jul | 9.82 | 10.11 | 9.82 | 9.96 | 9.97 | 0.61 | 216.96 | 321,921 | 1.71 | 174,511 | 1.93 | 0.17 | 12 |
| 10 | 30-Jun | 10.02 | 10.14 | 9.71 | 9.90 | 10.00 | -1.00 | 215.65 | 568,117 | 3.02 | 344,378 | 3.82 | 0.00 | 24 |
| 11 | 27-Jun | 9.92 | 10.16 | 9.88 | 10.00 | 10.02 | 1.21 | 217.00 | 682,242 | 3.63 | 350,236 | 3.88 | 0.35 | 25 |
| 12 | 26-Jun | 10.01 | 10.09 | 9.78 | 9.88 | 9.89 | -1.40 | 215.21 | 307,304 | 1.64 | 163,674 | 1.81 | 0.16 | 12 |
| 13 | 25-Jun | 9.60 | 10.15 | 9.54 | 10.02 | 9.92 | 4.70 | 218.26 | 684,331 | 3.64 | 408,001 | 4.52 | 0.40 | 29 |
| 14 | 24-Jun | 9.47 | 9.66 | 9.47 | 9.57 | 9.58 | 2.03 | 208.46 | 308,302 | 1.64 | 134,723 | 1.49 | 0.13 | 10 |
| 15 | 23-Jun | 9.31 | 9.47 | 9.22 | 9.38 | 9.36 | 0.11 | 204.32 | 283,336 | 1.51 | 142,263 | 1.58 | 0.13 | 10 |
| 16 | 20-Jun | 9.37 | 9.54 | 9.30 | 9.37 | 9.42 | 0.54 | 204.10 | 841,348 | 4.48 | 517,958 | 5.74 | 0.49 | 37 |
| 17 | 19-Jun | 9.75 | 9.90 | 9.12 | 9.32 | 9.51 | -4.90 | 203.02 | 735,316 | 3.91 | 447,594 | 4.96 | 0.43 | 32 |
| 18 | 18-Jun | 9.97 | 9.99 | 9.75 | 9.80 | 9.85 | -0.91 | 213.47 | 360,748 | 1.92 | 202,366 | 2.24 | 0.20 | 14 |
| 19 | 17-Jun | 10.09 | 10.20 | 9.85 | 9.89 | 9.97 | -0.70 | 215.43 | 287,690 | 1.53 | 154,966 | 1.72 | 0.15 | 11 |
| 20 | 16-Jun | 10.04 | 10.34 | 9.72 | 9.96 | 9.92 | -1.97 | 216.96 | 659,859 | 3.51 | 289,497 | 3.21 | 0.29 | 21 |
| 21 | 13-Jun | 10.01 | 10.40 | 9.94 | 10.16 | 10.17 | -1.36 | 221.31 | 856,636 | 4.56 | 365,559 | 4.05 | 0.37 | 26 |
| 22 | 12-Jun | 10.60 | 10.76 | 10.27 | 10.30 | 10.43 | -2.83 | 224.36 | 510,613 | 2.72 | 251,845 | 2.79 | 0.26 | 18 |
| 23 | 11-Jun | 10.31 | 11.08 | 10.31 | 10.60 | 10.79 | 2.02 | 230.90 | 1,810,156 | 9.64 | 904,311 | 10.03 | 0.98 | 64 |
| 24 | 10-Jun | 10.33 | 10.71 | 10.25 | 10.39 | 10.45 | 1.37 | 226.32 | 734,215 | 3.91 | 363,383 | 4.03 | 0.38 | 26 |
| 25 | 09-Jun | 10.17 | 10.42 | 10.13 | 10.25 | 10.27 | 1.28 | 223.27 | 464,373 | 2.47 | 232,052 | 2.57 | 0.24 | 16 |
| 26 | 06-Jun | 10.24 | 10.44 | 10.10 | 10.12 | 10.19 | -0.39 | 220.44 | 592,603 | 3.15 | 350,152 | 3.88 | 0.36 | 25 |
| 27 | 05-Jun | 10.13 | 10.62 | 10.10 | 10.16 | 10.31 | 1.50 | 221.31 | 1,129,707 | 6.01 | 598,916 | 6.64 | 0.62 | 42 |
| 28 | 04-Jun | 10.02 | 10.12 | 9.76 | 10.01 | 9.95 | 1.83 | 218.05 | 385,108 | 2.05 | 205,218 | 2.28 | 0.20 | 15 |
| 29 | 03-Jun | 9.92 | 10.10 | 9.81 | 9.83 | 9.94 | -1.40 | 214.12 | 385,449 | 2.05 | 241,108 | 2.67 | 0.24 | 17 |
| 30 | 02-Jun | 9.80 | 10.10 | 9.69 | 9.97 | 9.99 | 2.26 | 217.17 | 547,765 | 2.92 | 273,660 | 3.03 | 0.27 | 19 |
| 31 | 30-May | 9.95 | 9.95 | 9.66 | 9.75 | 9.74 | -0.61 | 212.38 | 356,015 | 1.90 | 168,301 | 1.87 | 0.16 | 12 |
| 32 | 29-May | 9.97 | 9.97 | 9.73 | 9.81 | 9.82 | 0.10 | 213.69 | 414,682 | 2.21 | 164,720 | 1.83 | 0.16 | 12 |
| 33 | 28-May | 9.91 | 10.08 | 9.59 | 9.80 | 9.80 | -1.71 | 213.47 | 823,948 | 4.39 | 462,369 | 5.13 | 0.45 | 33 |
| 34 | 27-May | 9.80 | 10.09 | 9.80 | 9.97 | 9.97 | -0.20 | 217.17 | 335,410 | 1.79 | 222,435 | 2.47 | 0.22 | 16 |
| 35 | 26-May | 10.09 | 10.26 | 9.93 | 9.99 | 10.09 | -0.79 | 217.61 | 404,983 | 2.16 | 276,328 | 3.06 | 0.28 | 20 |
| 36 | 23-May | 9.98 | 10.15 | 9.84 | 10.07 | 10.03 | 1.51 | 219.35 | 495,391 | 2.64 | 250,658 | 2.78 | 0.25 | 18 |
| 37 | 22-May | 9.99 | 10.10 | 9.80 | 9.92 | 9.90 | 0.10 | 216.09 | 404,810 | 2.15 | 176,625 | 1.96 | 0.17 | 13 |
| 38 | 21-May | 9.75 | 10.00 | 9.50 | 9.91 | 9.79 | 1.64 | 215.87 | 605,472 | 3.22 | 324,123 | 3.59 | 0.32 | 23 |
| 39 | 20-May | 10.05 | 10.19 | 9.71 | 9.75 | 9.88 | -2.99 | 212.38 | 634,747 | 3.38 | 348,896 | 3.87 | 0.34 | 25 |
| 40 | 19-May | 9.98 | 10.40 | 9.88 | 10.05 | 10.16 | 1.52 | 218.92 | 870,685 | 4.64 | 396,176 | 4.39 | 0.40 | 28 |
| 41 | 16-May | 10.30 | 10.30 | 9.73 | 9.90 | 9.98 | -1.69 | 215.65 | 744,967 | 3.97 | 422,568 | 4.68 | 0.42 | 30 |
| 42 | 15-May | 9.80 | 10.35 | 9.80 | 10.07 | 10.05 | 2.86 | 219.35 | 765,382 | 4.07 | 450,423 | 4.99 | 0.45 | 32 |
| 43 | 14-May | 9.56 | 9.85 | 9.55 | 9.79 | 9.74 | 2.84 | 213.25 | 478,217 | 2.55 | 276,704 | 3.07 | 0.27 | 20 |
| 44 | 13-May | 9.28 | 9.65 | 9.15 | 9.52 | 9.41 | 4.39 | 207.37 | 523,328 | 2.79 | 289,195 | 3.21 | 0.27 | 21 |
| 45 | 12-May | 8.74 | 9.30 | 8.74 | 9.12 | 9.11 | 7.29 | 198.66 | 550,994 | 2.93 | 280,012 | 3.10 | 0.26 | 20 |
| 46 | 09-May | 8.35 | 8.59 | 8.23 | 8.50 | 8.46 | -1.39 | 185.15 | 382,783 | 2.04 | 199,180 | 2.21 | 0.17 | 14 |
| 47 | 08-May | 8.78 | 9.00 | 8.56 | 8.62 | 8.78 | -1.49 | 187.77 | 403,930 | 2.15 | 192,679 | 2.14 | 0.17 | 14 |
| 48 | 07-May | 8.49 | 8.87 | 8.46 | 8.75 | 8.66 | 0.57 | 190.60 | 421,000 | 2.24 | 189,488 | 2.10 | 0.16 | 14 |
| 49 | 06-May | 9.09 | 9.11 | 8.65 | 8.70 | 8.84 | -3.97 | 189.51 | 421,641 | 2.24 | 231,682 | 2.57 | 0.20 | 17 |
| 50 | 05-May | 9.05 | 9.11 | 8.83 | 9.06 | 9.00 | 2.03 | 197.35 | 203,256 | 1.08 | 111,998 | 1.24 | 0.00 | 8 |
| 51 | 02-May | 8.77 | 9.09 | 8.71 | 8.88 | 8.93 | -0.34 | 193.43 | 332,275 | 1.77 | 184,334 | 2.04 | 0.16 | 13 |
| 52 | 30-Apr | 9.30 | 9.31 | 8.78 | 8.91 | 9.01 | -3.15 | 194.08 | 522,671 | 2.78 | 314,611 | 3.49 | 0.28 | 23 |
| 53 | 29-Apr | 9.17 | 9.49 | 9.12 | 9.20 | 9.23 | 0.55 | 200.40 | 391,771 | 2.09 | 233,106 | 2.58 | 0.22 | 17 |
| 54 | 28-Apr | 9.30 | 9.49 | 9.04 | 9.15 | 9.17 | -1.19 | 199.31 | 451,008 | 2.40 | 241,046 | 2.67 | 0.22 | 17 |
| 55 | 25-Apr | 9.94 | 10.00 | 9.10 | 9.26 | 9.38 | -5.89 | 201.71 | 663,523 | 3.53 | 257,155 | 2.85 | 0.24 | 18 |
| 56 | 24-Apr | 9.77 | 10.08 | 9.70 | 9.84 | 9.92 | 1.44 | 214.34 | 1,024,775 | 5.46 | 479,643 | 5.32 | 0.48 | 34 |
| 57 | 23-Apr | 9.80 | 9.87 | 9.50 | 9.70 | 9.68 | -0.82 | 211.29 | 491,966 | 2.62 | 276,520 | 3.07 | 0.27 | 20 |
| 58 | 22-Apr | 9.40 | 9.85 | 9.26 | 9.78 | 9.61 | 4.82 | 213.04 | 918,331 | 4.89 | 439,123 | 4.87 | 0.42 | 31 |
| 59 | 21-Apr | 9.29 | 9.44 | 9.06 | 9.33 | 9.28 | 1.86 | 203.23 | 382,576 | 2.04 | 204,418 | 2.27 | 0.19 | 15 |
| 60 | 17-Apr | 9.25 | 9.29 | 9.01 | 9.16 | 9.15 | -0.22 | 199.53 | 511,837 | 2.72 | 303,133 | 3.36 | 0.28 | 22 |
| 61 | 16-Apr | 9.12 | 9.24 | 9.03 | 9.18 | 9.16 | 2.00 | 199.97 | 463,680 | 2.47 | 233,993 | 2.59 | 0.21 | 17 |
| 62 | 15-Apr | 8.78 | 9.07 | 8.68 | 9.00 | 8.91 | 5.63 | 196.00 | 586,848 | 3.12 | 405,190 | 4.49 | 0.36 | 29 |
| 63 | 11-Apr | 8.78 | 8.78 | 8.10 | 8.52 | 8.57 | 0.59 | 185.59 | 594,494 | 3.16 | 307,118 | 3.41 | 0.26 | 22 |
| 64 | 09-Apr | 8.59 | 8.67 | 8.31 | 8.47 | 8.43 | -1.51 | 184.50 | 337,291 | 1.80 | 186,729 | 2.07 | 0.16 | 13 |
| 65 | 08-Apr | 8.48 | 8.69 | 8.27 | 8.60 | 8.48 | 3.49 | 187.33 | 408,688 | 2.18 | 208,184 | 2.31 | 0.18 | 15 |
| 66 | 07-Apr | 8.61 | 8.61 | 8.02 | 8.31 | 8.22 | -5.03 | 181.01 | 834,423 | 4.44 | 363,540 | 4.03 | 0.30 | 26 |
| 67 | 04-Apr | 9.20 | 9.20 | 8.61 | 8.75 | 8.79 | -4.27 | 190.60 | 615,101 | 3.27 | 340,229 | 3.77 | 0.30 | 24 |
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