| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 407.3 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: 291.5; Drift%: 8.38 |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 229.99 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 29,781,184 | Low52 Date: 07-Apr-2025 | SHP: 56.71 / 1.33 / 1.01 / 40.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 338.5 / 231.5 | Month: 324.0 / 260.1 | Week: 322.5 / 291.0 | Day: 333.0 / 317.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 327.75 | 333.00 | 317.00 | 318.15 | 325.18 | -1.41 | 947.49 | 170,047 | 8.22 | 58,571 | 6.21 | 1.90 | 48 |
| 2 | 26-Aug | 336.70 | 336.70 | 321.00 | 322.70 | 327.18 | -4.27 | 961.04 | 282,403 | 13.65 | 98,697 | 10.46 | 3.23 | 81 |
| 3 | 25-Aug | 348.15 | 353.45 | 332.10 | 337.10 | 340.64 | -1.25 | 1,003.92 | 364,967 | 17.64 | 89,940 | 9.54 | 3.06 | 74 |
| 4 | 22-Aug | 344.90 | 351.05 | 339.30 | 341.35 | 346.15 | -1.91 | 1,016.58 | 292,777 | 14.15 | 96,588 | 10.24 | 3.34 | 79 |
| 5 | 21-Aug | 357.00 | 368.80 | 335.30 | 348.00 | 351.15 | -0.26 | 1,036.00 | 2,108,530 | 101.90 | 372,306 | 39.47 | 13.07 | 305 |
| 6 | 20-Aug | 292.70 | 348.90 | 291.50 | 348.90 | 329.45 | 20.00 | 1,039.07 | 1,546,732 | 74.75 | 512,982 | 54.39 | 16.90 | 421 |
| 7 | 19-Aug | 280.85 | 293.80 | 280.70 | 290.75 | 289.03 | 3.89 | 865.89 | 206,658 | 9.99 | 53,538 | 5.68 | 1.55 | 44 |
| 8 | 18-Aug | 299.00 | 299.00 | 275.15 | 279.85 | 283.92 | -4.14 | 833.43 | 234,620 | 11.34 | 112,386 | 11.92 | 3.19 | 92 |
| 9 | 14-Aug | 315.10 | 316.20 | 291.00 | 291.95 | 301.25 | -7.21 | 869.46 | 207,262 | 10.02 | 108,308 | 11.48 | 3.26 | 89 |
| 10 | 13-Aug | 314.10 | 322.50 | 311.30 | 314.65 | 316.64 | 0.18 | 937.06 | 226,209 | 10.93 | 92,559 | 9.81 | 2.93 | 76 |
| 11 | 12-Aug | 313.00 | 321.95 | 310.35 | 314.10 | 316.40 | 0.96 | 935.43 | 238,380 | 11.52 | 79,771 | 8.46 | 2.52 | 65 |
| 12 | 11-Aug | 302.40 | 314.50 | 302.40 | 311.10 | 309.92 | 1.78 | 926.49 | 198,182 | 9.58 | 65,362 | 6.93 | 2.03 | 53 |
| 13 | 08-Aug | 318.50 | 327.90 | 302.25 | 305.65 | 314.38 | -3.94 | 910.26 | 213,511 | 10.32 | 73,664 | 7.81 | 2.32 | 60 |
| 14 | 07-Aug | 320.20 | 324.00 | 310.20 | 318.20 | 318.15 | -0.86 | 947.64 | 244,365 | 11.81 | 61,337 | 6.50 | 1.95 | 50 |
| 15 | 06-Aug | 314.55 | 324.90 | 305.15 | 320.95 | 318.43 | 2.07 | 955.83 | 425,990 | 20.59 | 92,736 | 9.83 | 2.95 | 75 |
| 16 | 05-Aug | 321.00 | 337.80 | 311.50 | 314.45 | 327.16 | -1.53 | 936.47 | 699,495 | 33.80 | 153,711 | 16.30 | 5.03 | 125 |
| 17 | 04-Aug | 291.95 | 331.80 | 291.00 | 319.35 | 318.58 | 9.61 | 951.06 | 1,295,922 | 62.63 | 251,993 | 26.72 | 8.03 | 205 |
| 18 | 01-Aug | 309.50 | 314.85 | 288.00 | 291.35 | 302.58 | -6.26 | 867.67 | 269,120 | 13.01 | 93,048 | 9.87 | 2.82 | 76 |
| 19 | 31-Jul | 302.00 | 324.00 | 288.60 | 310.80 | 314.22 | 2.63 | 925.60 | 1,037,120 | 50.12 | 213,863 | 22.67 | 6.72 | 174 |
| 20 | 30-Jul | 292.80 | 309.25 | 291.65 | 302.85 | 302.25 | 3.88 | 901.92 | 684,151 | 33.06 | 170,338 | 18.06 | 5.15 | 139 |
| 21 | 29-Jul | 273.15 | 296.40 | 271.65 | 291.55 | 289.10 | 6.87 | 868.27 | 463,118 | 22.38 | 167,287 | 17.74 | 4.84 | 136 |
| 22 | 28-Jul | 265.10 | 276.00 | 262.50 | 272.80 | 270.86 | 2.90 | 812.43 | 78,371 | 3.79 | 32,692 | 3.47 | 0.89 | 27 |
| 23 | 25-Jul | 268.90 | 272.00 | 264.15 | 265.10 | 266.55 | -1.81 | 789.50 | 32,471 | 1.57 | 20,510 | 2.17 | 0.55 | 17 |
| 24 | 24-Jul | 270.55 | 276.80 | 268.10 | 270.00 | 271.28 | -0.44 | 804.00 | 52,034 | 2.51 | 28,327 | 3.00 | 0.77 | 23 |
| 25 | 23-Jul | 272.10 | 278.40 | 268.40 | 271.20 | 272.44 | -0.70 | 807.67 | 49,825 | 2.41 | 18,393 | 1.95 | 0.50 | 15 |
| 26 | 22-Jul | 277.15 | 281.60 | 271.25 | 273.10 | 275.72 | -1.19 | 813.32 | 43,232 | 2.09 | 24,186 | 2.56 | 0.67 | 20 |
| 27 | 21-Jul | 267.15 | 278.50 | 265.10 | 276.40 | 273.63 | 3.35 | 823.15 | 98,190 | 4.75 | 49,118 | 5.21 | 1.34 | 40 |
| 28 | 18-Jul | 271.60 | 273.00 | 265.25 | 267.45 | 268.20 | -1.73 | 796.50 | 67,696 | 3.27 | 41,129 | 4.36 | 1.10 | 33 |
| 29 | 17-Jul | 271.70 | 277.90 | 269.70 | 272.15 | 274.63 | 0.50 | 810.49 | 53,643 | 2.59 | 24,582 | 2.61 | 0.68 | 20 |
| 30 | 16-Jul | 268.65 | 274.90 | 265.05 | 270.80 | 269.43 | 1.56 | 806.47 | 64,584 | 3.12 | 28,727 | 3.05 | 0.77 | 23 |
| 31 | 15-Jul | 263.00 | 268.90 | 262.90 | 266.65 | 265.33 | 1.39 | 794.12 | 46,490 | 2.25 | 21,454 | 2.27 | 0.57 | 17 |
| 32 | 14-Jul | 262.60 | 266.90 | 260.10 | 263.00 | 262.40 | 0.13 | 783.00 | 27,819 | 1.34 | 14,679 | 1.56 | 0.39 | 12 |
| 33 | 11-Jul | 270.90 | 271.90 | 261.95 | 262.65 | 264.53 | -2.42 | 782.20 | 57,985 | 2.80 | 36,828 | 3.90 | 0.97 | 30 |
| 34 | 10-Jul | 270.80 | 271.90 | 266.85 | 269.15 | 268.74 | -0.24 | 801.56 | 30,424 | 1.47 | 21,587 | 2.29 | 0.58 | 18 |
| 35 | 09-Jul | 276.45 | 277.40 | 269.10 | 269.80 | 272.03 | -1.96 | 803.50 | 51,864 | 2.51 | 35,507 | 3.76 | 0.97 | 29 |
| 36 | 08-Jul | 277.15 | 277.15 | 272.20 | 275.20 | 273.91 | 0.49 | 819.58 | 22,806 | 1.10 | 14,805 | 1.57 | 0.41 | 12 |
| 37 | 07-Jul | 273.95 | 277.20 | 270.30 | 273.85 | 273.92 | -0.04 | 815.56 | 20,692 | 1.00 | 12,543 | 1.33 | 0.34 | 10 |
| 38 | 04-Jul | 272.30 | 276.00 | 269.60 | 273.95 | 272.40 | 0.61 | 815.86 | 46,975 | 2.27 | 26,400 | 2.80 | 0.72 | 21 |
| 39 | 03-Jul | 278.50 | 278.50 | 271.00 | 272.30 | 273.77 | -1.86 | 810.94 | 46,626 | 2.25 | 27,646 | 2.93 | 0.76 | 22 |
| 40 | 02-Jul | 280.00 | 282.45 | 276.35 | 277.45 | 278.13 | -0.56 | 826.28 | 34,280 | 1.66 | 18,252 | 1.94 | 0.51 | 15 |
| 41 | 01-Jul | 287.45 | 291.90 | 275.30 | 279.00 | 281.68 | -2.53 | 830.00 | 82,823 | 4.00 | 43,393 | 4.60 | 1.22 | 35 |
| 42 | 30-Jun | 288.55 | 290.25 | 284.10 | 286.25 | 287.30 | 0.30 | 852.49 | 42,535 | 2.06 | 18,873 | 2.00 | 0.54 | 15 |
| 43 | 27-Jun | 288.00 | 288.40 | 284.45 | 285.40 | 285.75 | -0.87 | 849.95 | 28,006 | 1.35 | 18,385 | 1.95 | 0.53 | 15 |
| 44 | 26-Jun | 290.50 | 296.00 | 286.00 | 287.90 | 290.24 | -0.54 | 857.40 | 115,491 | 5.58 | 55,862 | 5.92 | 1.62 | 45 |
| 45 | 25-Jun | 283.40 | 291.00 | 283.10 | 289.45 | 288.34 | 2.64 | 862.02 | 51,534 | 2.49 | 32,308 | 3.43 | 0.93 | 26 |
| 46 | 24-Jun | 288.90 | 289.60 | 280.00 | 282.00 | 283.62 | -0.37 | 839.00 | 46,804 | 2.26 | 28,758 | 3.05 | 0.82 | 23 |
| 47 | 23-Jun | 273.00 | 285.05 | 270.05 | 283.05 | 278.80 | 2.63 | 842.96 | 39,437 | 1.91 | 21,991 | 2.33 | 0.61 | 18 |
| 48 | 20-Jun | 270.10 | 277.40 | 270.10 | 275.80 | 274.87 | 1.10 | 821.37 | 22,574 | 1.09 | 9,431 | 1.00 | 0.26 | 8 |
| 49 | 19-Jun | 280.10 | 280.70 | 270.00 | 272.80 | 274.69 | -2.68 | 812.43 | 23,669 | 1.14 | 12,548 | 1.33 | 0.34 | 10 |
| 50 | 18-Jun | 281.95 | 282.65 | 277.10 | 280.30 | 280.18 | -0.34 | 834.77 | 28,851 | 1.39 | 16,374 | 1.74 | 0.46 | 13 |
| 51 | 17-Jun | 282.00 | 286.65 | 279.45 | 281.25 | 282.48 | -0.34 | 837.60 | 30,808 | 1.49 | 13,330 | 1.41 | 0.38 | 11 |
| 52 | 16-Jun | 285.25 | 285.25 | 277.60 | 282.20 | 280.54 | -0.58 | 840.43 | 25,758 | 1.24 | 10,969 | 1.16 | 0.31 | 9 |
| 53 | 13-Jun | 282.10 | 285.45 | 278.55 | 283.85 | 282.60 | -0.89 | 845.34 | 38,680 | 1.87 | 20,239 | 2.15 | 0.57 | 16 |
| 54 | 12-Jun | 287.80 | 290.20 | 284.00 | 286.40 | 286.14 | -0.17 | 852.93 | 58,552 | 2.83 | 29,038 | 3.08 | 0.83 | 24 |
| 55 | 11-Jun | 287.75 | 294.65 | 284.05 | 286.90 | 288.85 | -0.30 | 854.42 | 96,503 | 4.66 | 37,433 | 3.97 | 1.08 | 30 |
| 56 | 10-Jun | 286.50 | 290.20 | 285.75 | 287.75 | 287.52 | 0.84 | 856.95 | 23,727 | 1.15 | 13,054 | 1.38 | 0.38 | 11 |
| 57 | 09-Jun | 285.50 | 289.00 | 283.60 | 285.35 | 285.12 | 0.00 | 849.81 | 83,409 | 4.03 | 53,943 | 5.72 | 1.54 | 44 |
| 58 | 06-Jun | 289.45 | 290.10 | 281.00 | 285.35 | 285.76 | -1.09 | 849.81 | 40,279 | 1.95 | 21,392 | 2.27 | 0.61 | 17 |
| 59 | 05-Jun | 286.00 | 293.75 | 284.05 | 288.50 | 289.63 | 1.14 | 859.19 | 52,194 | 2.52 | 28,394 | 3.01 | 0.82 | 23 |
| 60 | 04-Jun | 285.15 | 286.95 | 282.00 | 285.25 | 284.64 | 0.53 | 849.51 | 40,811 | 1.97 | 18,805 | 1.99 | 0.54 | 15 |
| 61 | 03-Jun | 283.70 | 295.75 | 281.15 | 283.75 | 290.39 | 0.67 | 845.04 | 174,605 | 8.44 | 63,547 | 6.74 | 1.85 | 52 |
| 62 | 02-Jun | 280.05 | 286.00 | 279.80 | 281.85 | 282.40 | -0.19 | 839.38 | 34,803 | 1.68 | 16,488 | 1.75 | 0.47 | 13 |
| 63 | 30-May | 285.70 | 285.70 | 281.40 | 282.40 | 282.81 | -0.91 | 841.02 | 28,874 | 1.40 | 12,374 | 1.31 | 0.35 | 10 |
| 64 | 29-May | 286.25 | 288.05 | 282.15 | 285.00 | 284.72 | 0.51 | 848.00 | 38,316 | 1.85 | 19,012 | 2.02 | 0.54 | 15 |
| 65 | 28-May | 295.00 | 295.15 | 282.35 | 283.55 | 287.74 | -5.20 | 844.45 | 121,220 | 5.86 | 80,154 | 8.50 | 2.31 | 65 |
| 66 | 27-May | 299.15 | 301.00 | 293.75 | 299.10 | 298.06 | 0.34 | 890.76 | 47,619 | 2.30 | 23,765 | 2.52 | 0.71 | 19 |
| 67 | 26-May | 300.55 | 305.80 | 294.80 | 298.10 | 300.29 | 0.22 | 887.78 | 86,999 | 4.20 | 47,094 | 4.99 | 1.41 | 38 |
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