| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 17.06 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 2; VWAP21: | Low52 Price: 7.56 | Barrier: 7.95; Drift%: -4.47 |
| Basic Industry: Sugar | Total Equity: 217,827,700 | Low52 Date: 11-Nov-2025 | SHP: 29.05 / 0.0 / 3.76 / 67.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16.25 / 7.82 | Month: 10.2 / 7.88 | Week: 8.1 / 7.7 | Day: 7.74 / 7.54 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.60 | 7.74 | 7.54 | 7.61 | 7.64 | -0.65 | 165.77 | 313,689 | 3.80 | 190,726 | 3.06 | 0.15 | 13 |
| 2 | 11-Nov | 7.89 | 7.89 | 7.56 | 7.66 | 7.70 | -1.16 | 166.86 | 297,582 | 3.61 | 190,729 | 3.06 | 0.15 | 13 |
| 3 | 10-Nov | 7.90 | 7.97 | 7.72 | 7.75 | 7.80 | 0.52 | 168.82 | 400,673 | 4.85 | 174,197 | 2.80 | 0.14 | 12 |
| 4 | 07-Nov | 7.80 | 7.82 | 7.67 | 7.71 | 7.73 | -1.41 | 167.95 | 299,014 | 3.62 | 247,066 | 3.97 | 0.19 | 17 |
| 5 | 06-Nov | 7.87 | 7.90 | 7.73 | 7.82 | 7.79 | -0.64 | 170.34 | 468,782 | 5.68 | 380,292 | 6.11 | 0.30 | 27 |
| 6 | 04-Nov | 7.93 | 7.95 | 7.83 | 7.87 | 7.88 | -0.88 | 171.43 | 191,521 | 2.32 | 154,974 | 2.49 | 0.12 | 11 |
| 7 | 03-Nov | 7.98 | 8.07 | 7.89 | 7.94 | 7.96 | -0.50 | 172.96 | 324,714 | 3.93 | 204,191 | 3.28 | 0.16 | 14 |
| 8 | 31-Oct | 8.00 | 8.09 | 7.70 | 7.98 | 7.94 | -0.87 | 173.83 | 547,784 | 6.64 | 351,394 | 5.64 | 0.28 | 25 |
| 9 | 30-Oct | 8.01 | 8.09 | 7.99 | 8.05 | 8.04 | 0.50 | 175.35 | 210,269 | 2.55 | 141,209 | 2.27 | 0.11 | 10 |
| 10 | 29-Oct | 8.09 | 8.09 | 7.92 | 8.01 | 8.03 | -0.25 | 174.48 | 372,265 | 4.51 | 230,781 | 3.71 | 0.19 | 16 |
| 11 | 28-Oct | 7.97 | 8.05 | 7.97 | 8.03 | 8.01 | 0.88 | 174.92 | 200,799 | 2.43 | 141,241 | 2.27 | 0.11 | 10 |
| 12 | 27-Oct | 8.10 | 8.10 | 7.90 | 7.96 | 8.00 | -1.36 | 173.39 | 423,129 | 5.13 | 318,535 | 5.11 | 0.00 | 22 |
| 13 | 24-Oct | 8.11 | 8.12 | 8.01 | 8.07 | 8.06 | 0.37 | 175.79 | 198,768 | 2.41 | 142,828 | 2.29 | 0.12 | 10 |
| 14 | 23-Oct | 8.06 | 8.22 | 8.01 | 8.04 | 8.10 | -0.25 | 175.13 | 450,972 | 5.46 | 219,989 | 3.53 | 0.18 | 16 |
| 15 | 21-Oct | 8.10 | 8.20 | 7.90 | 8.06 | 8.06 | 0.75 | 175.57 | 111,068 | 1.35 | 91,076 | 1.46 | 0.07 | 6 |
| 16 | 20-Oct | 7.93 | 8.06 | 7.90 | 8.00 | 7.98 | 0.88 | 174.00 | 196,672 | 2.38 | 140,720 | 2.26 | 0.11 | 10 |
| 17 | 17-Oct | 8.03 | 8.07 | 7.81 | 7.93 | 7.98 | -1.25 | 172.74 | 397,227 | 4.81 | 297,514 | 4.78 | 0.24 | 21 |
| 18 | 16-Oct | 8.06 | 8.14 | 8.01 | 8.03 | 8.05 | -0.37 | 174.92 | 284,086 | 3.44 | 221,738 | 3.56 | 0.18 | 16 |
| 19 | 15-Oct | 8.17 | 8.17 | 8.06 | 8.06 | 8.09 | -0.25 | 175.57 | 102,322 | 1.24 | 79,237 | 1.27 | 0.06 | 6 |
| 20 | 14-Oct | 8.20 | 8.32 | 8.04 | 8.08 | 8.11 | -1.34 | 176.00 | 186,096 | 2.25 | 146,354 | 2.35 | 0.12 | 10 |
| 21 | 13-Oct | 8.23 | 8.28 | 8.10 | 8.19 | 8.18 | -0.36 | 178.40 | 171,368 | 2.08 | 116,986 | 1.88 | 0.10 | 8 |
| 22 | 10-Oct | 8.37 | 8.39 | 8.17 | 8.22 | 8.29 | -1.08 | 179.05 | 277,824 | 3.37 | 182,975 | 2.94 | 0.15 | 13 |
| 23 | 09-Oct | 8.50 | 8.50 | 8.28 | 8.31 | 8.36 | 0.12 | 181.01 | 327,269 | 3.97 | 182,826 | 2.94 | 0.15 | 13 |
| 24 | 08-Oct | 8.39 | 8.46 | 8.21 | 8.30 | 8.35 | 0.36 | 180.80 | 359,630 | 4.36 | 220,433 | 3.54 | 0.18 | 16 |
| 25 | 07-Oct | 8.35 | 8.38 | 8.15 | 8.27 | 8.23 | 0.98 | 180.14 | 395,239 | 4.79 | 282,452 | 4.54 | 0.23 | 20 |
| 26 | 06-Oct | 8.04 | 8.45 | 8.00 | 8.19 | 8.24 | 1.61 | 178.40 | 392,824 | 4.76 | 274,811 | 4.41 | 0.23 | 19 |
| 27 | 03-Oct | 8.14 | 8.14 | 8.00 | 8.06 | 8.07 | -0.12 | 175.57 | 254,900 | 3.09 | 197,576 | 3.17 | 0.16 | 14 |
| 28 | 01-Oct | 7.99 | 8.10 | 7.93 | 8.07 | 8.02 | 1.64 | 175.79 | 216,730 | 2.63 | 169,431 | 2.72 | 0.14 | 12 |
| 29 | 30-Sep | 8.08 | 8.08 | 7.90 | 7.94 | 7.97 | -0.50 | 172.96 | 184,293 | 2.23 | 166,919 | 2.68 | 0.13 | 12 |
| 30 | 29-Sep | 7.97 | 8.11 | 7.90 | 7.98 | 7.99 | 0.13 | 173.83 | 452,933 | 5.49 | 362,682 | 5.82 | 0.29 | 26 |
| 31 | 26-Sep | 7.99 | 8.16 | 7.88 | 7.97 | 8.01 | 0.00 | 173.61 | 358,979 | 4.35 | 249,891 | 4.01 | 0.20 | 18 |
| 32 | 25-Sep | 8.36 | 8.38 | 7.91 | 7.97 | 8.05 | -3.86 | 173.61 | 1,224,175 | 14.83 | 880,458 | 14.14 | 0.71 | 62 |
| 33 | 24-Sep | 8.30 | 8.35 | 8.25 | 8.29 | 8.29 | 0.12 | 180.58 | 398,985 | 4.83 | 267,660 | 4.30 | 0.22 | 19 |
| 34 | 23-Sep | 8.46 | 8.47 | 8.25 | 8.28 | 8.35 | -2.13 | 180.36 | 670,789 | 8.13 | 534,367 | 8.58 | 0.45 | 38 |
| 35 | 22-Sep | 8.51 | 8.62 | 8.44 | 8.46 | 8.50 | -0.47 | 184.28 | 626,369 | 7.59 | 538,078 | 8.64 | 0.46 | 38 |
| 36 | 19-Sep | 9.10 | 9.10 | 8.48 | 8.50 | 8.60 | -4.49 | 185.15 | 2,225,424 | 26.96 | 1,304,322 | 20.94 | 1.12 | 92 |
| 37 | 18-Sep | 9.06 | 9.32 | 8.81 | 8.90 | 9.05 | -1.66 | 193.87 | 933,889 | 11.31 | 567,819 | 9.12 | 0.51 | 40 |
| 38 | 17-Sep | 9.07 | 9.27 | 8.98 | 9.05 | 9.08 | 0.11 | 197.13 | 347,669 | 4.21 | 225,459 | 3.62 | 0.20 | 16 |
| 39 | 16-Sep | 9.08 | 9.12 | 8.91 | 9.04 | 9.01 | 0.78 | 196.92 | 270,368 | 3.28 | 173,125 | 2.78 | 0.16 | 12 |
| 40 | 15-Sep | 9.40 | 9.42 | 8.90 | 8.97 | 9.12 | -3.65 | 195.39 | 1,115,583 | 13.52 | 803,425 | 12.90 | 0.73 | 57 |
| 41 | 12-Sep | 9.39 | 9.40 | 9.25 | 9.31 | 9.32 | 0.32 | 202.80 | 136,295 | 1.65 | 99,821 | 1.60 | 0.09 | 7 |
| 42 | 11-Sep | 9.26 | 9.46 | 9.24 | 9.28 | 9.33 | -0.54 | 202.14 | 318,160 | 3.85 | 204,652 | 3.29 | 0.19 | 14 |
| 43 | 10-Sep | 9.50 | 9.50 | 9.31 | 9.33 | 9.37 | -0.85 | 203.23 | 120,940 | 1.47 | 91,776 | 1.47 | 0.09 | 6 |
| 44 | 09-Sep | 9.42 | 9.45 | 9.29 | 9.41 | 9.38 | 0.97 | 204.98 | 155,004 | 1.88 | 94,221 | 1.51 | 0.09 | 7 |
| 45 | 08-Sep | 9.28 | 9.42 | 9.26 | 9.32 | 9.36 | 0.43 | 203.02 | 121,161 | 1.47 | 96,621 | 1.55 | 0.09 | 7 |
| 46 | 05-Sep | 9.35 | 9.44 | 9.21 | 9.28 | 9.32 | -0.85 | 202.14 | 214,555 | 2.60 | 132,838 | 2.13 | 0.12 | 9 |
| 47 | 04-Sep | 9.29 | 9.47 | 9.29 | 9.36 | 9.37 | 0.65 | 203.89 | 205,989 | 2.50 | 148,359 | 2.38 | 0.14 | 10 |
| 48 | 03-Sep | 9.74 | 10.00 | 8.76 | 9.30 | 9.45 | -4.32 | 202.58 | 922,113 | 11.17 | 491,048 | 7.88 | 0.46 | 35 |
| 49 | 02-Sep | 9.50 | 10.20 | 9.49 | 9.72 | 9.87 | 4.29 | 211.73 | 1,521,807 | 18.44 | 690,451 | 11.09 | 0.68 | 49 |
| 50 | 01-Sep | 8.75 | 9.41 | 8.60 | 9.32 | 9.05 | 8.00 | 203.02 | 568,543 | 6.89 | 400,678 | 6.43 | 0.36 | 28 |
| 51 | 29-Aug | 8.55 | 8.79 | 8.55 | 8.63 | 8.67 | 0.23 | 187.99 | 92,117 | 1.12 | 64,873 | 1.04 | 0.06 | 5 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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