Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: VISHWARAJ, Vishwaraj Sugar Industries Limited, INE430N01022, Listing: 15-Oct-2019

Page info:

TMC >= 2.5
TMC > 4
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: 29.05 / 1.38 / 5.5 / 64.07
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 16.25 / 7.82 Month: 10.73 / 7.82 Week: 9.61 / 7.82 Day: 9.27 / 8.81 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 9.20 9.20 8.61 8.75 8.79 -4.27 190.60 615,101 1.26 340,229 1.26 0.30 0.24
2 03-Apr 8.94 9.27 8.81 9.14 9.09 2.35 199.09 740,931 1.51 372,782 1.38 0.34 0.27
3 02-Apr 8.95 9.05 8.51 8.93 8.80 0.79 194.52 920,276 1.88 494,935 1.83 0.44 0.35
4 01-Apr 8.03 8.90 7.92 8.86 8.58 12.44 193.00 1,503,281 3.07 777,066 2.87 0.67 0.56
5 28-Mar 8.20 8.63 7.82 7.88 8.13 -3.31 171.65 1,950,215 3.98 1,136,781 4.20 0.92 0.81
6 27-Mar 8.32 8.59 8.03 8.15 8.26 -2.04 177.53 2,701,305 5.51 1,783,283 6.58 1.47 1.28
7 26-Mar 8.93 8.93 8.02 8.32 8.53 -5.67 181.23 1,835,808 3.75 959,310 3.54 0.82 0.69
8 25-Mar 9.30 9.39 8.80 8.82 8.99 -4.85 192.12 1,799,381 3.67 1,246,268 4.60 1.12 0.89
9 24-Mar 9.39 9.61 9.23 9.27 9.36 0.65 201.93 1,695,927 3.46 1,051,144 3.88 0.98 0.75
10 21-Mar 9.22 9.40 8.99 9.21 9.24 1.10 200.62 2,156,317 4.40 1,179,674 4.36 1.09 0.85
11 20-Mar 9.29 9.48 8.99 9.11 9.19 -0.65 198.44 2,365,610 4.83 1,125,907 4.16 1.03 0.81
12 19-Mar 8.91 9.48 8.91 9.17 9.26 3.50 199.75 2,799,570 5.71 2,029,272 7.49 1.88 1.45
13 18-Mar 9.15 9.48 8.78 8.86 9.17 -1.77 193.00 2,100,951 4.29 1,431,636 5.29 1.31 1.03
14 17-Mar 9.31 9.50 8.87 9.02 9.20 -2.59 196.48 1,982,374 4.05 1,525,115 5.63 1.40 1.09
15 13-Mar 9.65 9.80 9.23 9.26 9.45 -3.34 201.71 1,181,377 2.41 740,737 2.73 0.70 0.53
16 12-Mar 9.80 10.00 9.46 9.58 9.67 -2.54 208.68 793,024 1.62 455,834 1.68 0.44 0.33
17 11-Mar 10.00 10.00 9.68 9.83 9.82 -2.67 214.12 1,514,982 3.09 1,324,534 4.89 1.30 0.95
18 10-Mar 10.69 10.73 10.00 10.10 10.26 -3.90 220.01 489,895 1.00 322,761 1.19 0.33 0.23
19 07-Mar 10.30 10.60 10.26 10.51 10.46 2.24 228.94 1,575,683 3.22 1,311,039 4.84 1.37 0.94
20 06-Mar 10.30 10.50 10.13 10.28 10.36 1.48 223.93 1,339,335 2.73 996,493 3.68 1.03 0.71
21 05-Mar 10.15 10.28 9.97 10.13 10.13 3.16 220.66 1,784,089 3.64 1,382,913 5.11 1.40 0.99
22 04-Mar 9.49 10.04 9.28 9.82 9.82 3.37 213.91 571,890 1.17 270,840 1.00 0.27 0.19
23 03-Mar 9.91 10.09 9.26 9.50 9.57 -4.04 206.94 937,841 1.91 404,195 1.49 0.39 0.29
24 28-Feb 10.15 10.35 9.80 9.90 9.96 -3.79 215.65 919,609 1.88 550,112 2.03 0.55 0.39
25 27-Feb 10.60 10.74 10.27 10.29 10.38 -2.74 224.14 518,952 1.06 274,058 1.01 0.28 0.20
26 25-Feb 10.60 10.77 10.51 10.58 10.62 -0.38 230.46 494,798 1.01 237,329 0.88 0.25 0.17
27 24-Feb 10.84 10.84 10.43 10.62 10.63 -2.39 231.33 622,106 1.27 353,953 1.31 0.38 0.25
28 21-Feb 11.14 11.40 10.85 10.88 11.02 -2.33 237.00 570,517 1.16 268,867 0.99 0.30 0.19
29 20-Feb 11.05 11.24 10.80 11.14 11.04 2.30 242.66 460,501 0.94 214,271 0.79 0.24 0.15
30 19-Feb 10.40 10.99 10.32 10.89 10.82 4.81 237.21 466,703 0.95 256,545 0.95 0.28 0.18
31 18-Feb 10.84 10.95 10.21 10.39 10.60 -3.17 226.32 1,277,233 2.61 655,257 2.42 0.69 0.47
32 17-Feb 11.25 11.25 10.53 10.73 10.88 -3.33 233.73 1,103,970 2.25 539,667 1.99 0.59 0.39
33 14-Feb 11.80 11.84 10.98 11.10 11.20 -4.72 241.79 1,128,767 2.30 525,781 1.94 0.59 0.38
34 13-Feb 12.25 12.25 11.51 11.65 11.86 -4.51 253.77 881,470 1.80 607,866 2.24 0.72 0.44
35 12-Feb 12.26 12.46 11.79 12.20 12.15 0.00 265.75 749,512 1.53 280,353 1.04 0.34 0.20
36 11-Feb 13.15 13.28 12.00 12.20 12.38 -7.22 265.75 1,698,498 3.47 960,081 3.54 1.19 0.69
37 10-Feb 13.40 13.49 13.08 13.15 13.17 -1.35 286.44 242,932 0.50 158,263 0.58 0.21 0.11
38 07-Feb 13.60 13.66 13.25 13.33 13.43 -2.56 290.36 531,635 1.09 321,607 1.19 0.43 0.23
39 06-Feb 13.75 13.81 13.51 13.68 13.70 0.29 297.99 370,389 0.76 197,098 0.73 0.27 0.14
40 05-Feb 13.75 13.94 13.59 13.64 13.72 0.96 297.12 434,150 0.89 219,753 0.81 0.30 0.16
41 04-Feb 13.85 13.98 13.11 13.51 13.68 -1.53 294.29 556,110 1.14 284,847 1.05 0.39 0.20
42 03-Feb 14.14 14.14 13.68 13.72 13.82 -3.04 298.86 505,900 1.03 304,492 1.12 0.42 0.22
43 01-Feb 14.49 14.49 14.04 14.15 14.27 -1.19 308.23 330,370 0.67 138,561 0.51 0.20 0.10
44 31-Jan 14.39 14.51 14.15 14.32 14.33 -1.98 311.93 577,628 1.18 239,607 0.88 0.34 0.17
45 30-Jan 13.95 15.25 13.87 14.61 14.46 2.89 318.25 1,123,120 2.29 462,268 1.71 0.67 0.33
46 29-Jan 13.44 15.30 13.34 14.20 13.94 5.65 309.32 1,285,817 2.62 344,445 1.27 0.48 0.25
47 28-Jan 13.50 13.76 13.09 13.44 13.39 -0.74 292.76 826,239 1.69 309,536 1.14 0.41 0.22
48 27-Jan 14.04 14.13 13.30 13.54 13.68 -4.24 294.94 1,082,138 2.21 427,778 1.58 0.59 0.31
49 24-Jan 14.45 14.47 14.04 14.14 14.20 -1.67 308.01 380,788 0.78 140,112 0.52 0.20 0.10
50 23-Jan 14.40 14.62 14.25 14.38 14.41 -0.21 313.24 409,406 0.84 115,873 0.43 0.17 0.09
51 22-Jan 14.70 14.88 14.25 14.41 14.49 -1.94 313.89 995,613 2.03 373,928 1.38 0.54 0.28
52 21-Jan 15.28 15.31 14.63 14.69 14.97 -4.15 319.99 963,265 1.97 403,686 1.49 0.60 0.30
53 20-Jan 15.00 15.58 15.00 15.30 15.33 2.35 333.28 1,307,014 2.67 532,834 1.97 0.82 0.40
54 17-Jan 14.51 15.10 14.30 14.94 14.66 2.14 325.43 1,061,460 2.17 373,643 1.38 0.55 0.28
55 16-Jan 14.40 15.00 14.08 14.62 14.35 5.47 318.46 1,181,647 2.41 378,108 1.40 0.54 0.28
56 15-Jan 14.15 14.21 13.66 13.82 13.82 -2.68 301.04 795,289 1.62 296,691 1.10 0.41 0.22
57 14-Jan 13.15 14.50 13.15 14.19 13.75 8.67 309.10 1,129,458 2.31 508,727 1.88 0.70 0.38
58 13-Jan 14.18 14.24 12.78 12.96 13.40 -9.57 282.30 1,761,123 3.59 1,044,310 3.86 1.40 0.78
59 10-Jan 14.48 14.66 14.15 14.20 14.30 -2.68 309.32 932,093 1.90 381,865 1.41 0.55 0.29
60 09-Jan 14.85 14.94 14.51 14.58 14.73 -2.33 317.59 549,817 1.12 259,881 0.96 0.38 0.19
61 08-Jan 14.47 16.25 14.30 14.92 14.52 2.75 325.00 611,903 1.25 241,578 0.89 0.35 0.18
62 07-Jan 14.51 14.75 14.46 14.51 14.55 0.48 316.07 622,680 1.27 275,907 1.02 0.40 0.21
63 06-Jan 15.26 15.33 14.30 14.44 14.72 -5.61 314.54 847,341 1.73 348,392 1.29 0.51 0.26
64 03-Jan 15.20 15.39 15.19 15.25 15.29 0.52 332.19 400,130 0.82 233,217 0.86 0.36 0.17
65 02-Jan 15.33 15.33 15.04 15.17 15.11 -0.26 330.44 562,393 1.15 273,012 1.01 0.41 0.20
66 01-Jan 14.88 15.44 14.88 15.21 15.13 2.10 331.32 557,858 1.14 256,274 0.95 0.39 0.19
67 31-Dec 14.75 15.10 14.75 14.89 14.91 0.54 324.35 530,365 1.08 133,714 0.49 0.20 0.10

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com