| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 416.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 210.0 | Barrier: 232.39; Drift%: 0.17 |
| Basic Industry: Sugar | Total Equity: 29,781,184 | Low52 Date: 30-Mar-2026 | SHP: 56.71 / 1.11 / 1.15 / 41.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 338.5 / 231.5 | Month: 342.0 / 300.5 | Week: 270.0 / 245.3 | Day: 234.95 / 220.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 225.00 | 234.95 | 220.20 | 232.79 | 228.06 | 1.30 | 693.28 | 61,988 | 2.14 | 21,592 | 1.51 | 0.49 | 18 |
| 2 | 01-Apr | 217.00 | 232.39 | 217.00 | 229.81 | 227.98 | 7.74 | 684.40 | 50,867 | 1.75 | 18,762 | 1.31 | 0.43 | 15 |
| 3 | 30-Mar | 217.20 | 226.00 | 210.00 | 213.30 | 217.78 | -2.09 | 635.23 | 122,401 | 4.22 | 61,272 | 4.28 | 1.33 | 50 |
| 4 | 27-Mar | 226.50 | 228.00 | 215.10 | 217.85 | 220.44 | -4.79 | 648.78 | 168,125 | 5.80 | 105,658 | 7.38 | 2.33 | 87 |
| 5 | 25-Mar | 220.95 | 231.70 | 219.95 | 228.80 | 228.58 | 4.67 | 681.39 | 182,551 | 6.29 | 131,297 | 9.18 | 3.00 | 108 |
| 6 | 24-Mar | 221.10 | 225.00 | 216.10 | 218.60 | 219.85 | 1.32 | 651.02 | 69,507 | 2.40 | 42,851 | 2.99 | 0.94 | 35 |
| 7 | 23-Mar | 226.55 | 232.95 | 214.05 | 215.75 | 218.23 | -6.38 | 642.53 | 107,938 | 3.72 | 64,900 | 4.54 | 1.42 | 53 |
| 8 | 20-Mar | 232.00 | 234.70 | 227.65 | 230.45 | 230.90 | 0.66 | 686.31 | 51,319 | 1.77 | 31,973 | 2.23 | 0.74 | 26 |
| 9 | 19-Mar | 234.80 | 235.70 | 227.30 | 228.95 | 231.38 | -3.88 | 681.84 | 54,017 | 1.86 | 37,627 | 2.63 | 0.87 | 31 |
| 10 | 18-Mar | 233.85 | 243.35 | 233.85 | 238.20 | 238.81 | 2.32 | 709.39 | 49,780 | 1.72 | 25,445 | 1.78 | 0.61 | 21 |
| 11 | 17-Mar | 235.35 | 238.95 | 231.50 | 232.80 | 233.88 | -0.58 | 693.31 | 73,244 | 2.52 | 37,945 | 2.65 | 0.89 | 31 |
| 12 | 16-Mar | 242.75 | 243.00 | 230.00 | 234.15 | 233.72 | -2.30 | 697.33 | 148,112 | 5.11 | 79,408 | 5.55 | 1.86 | 65 |
| 13 | 13-Mar | 247.95 | 250.90 | 236.25 | 239.65 | 241.63 | -3.17 | 713.71 | 100,256 | 3.46 | 56,023 | 3.92 | 1.35 | 46 |
| 14 | 12-Mar | 246.80 | 253.05 | 244.50 | 247.50 | 248.83 | -1.98 | 737.08 | 53,119 | 1.83 | 28,802 | 2.01 | 0.72 | 24 |
| 15 | 11-Mar | 245.10 | 257.00 | 242.00 | 252.50 | 251.97 | 3.02 | 751.97 | 166,994 | 5.76 | 91,607 | 6.40 | 2.31 | 75 |
| 16 | 10-Mar | 240.35 | 250.40 | 239.30 | 245.10 | 244.72 | 2.49 | 729.94 | 148,468 | 5.12 | 41,244 | 2.88 | 1.01 | 34 |
| 17 | 09-Mar | 245.00 | 245.00 | 238.00 | 239.15 | 239.44 | -3.33 | 712.22 | 49,478 | 1.71 | 32,355 | 2.26 | 0.77 | 26 |
| 18 | 06-Mar | 247.00 | 251.20 | 246.00 | 247.40 | 248.41 | -0.78 | 736.79 | 29,423 | 1.01 | 15,692 | 1.10 | 0.39 | 13 |
| 19 | 05-Mar | 250.50 | 254.00 | 245.00 | 249.35 | 249.12 | -0.18 | 742.59 | 53,035 | 1.83 | 23,406 | 1.64 | 0.58 | 19 |
| 20 | 04-Mar | 256.80 | 256.80 | 245.00 | 249.80 | 249.03 | -2.67 | 743.93 | 65,537 | 2.26 | 29,243 | 2.04 | 0.73 | 24 |
| 21 | 02-Mar | 257.95 | 259.95 | 253.00 | 256.65 | 256.45 | -2.49 | 764.33 | 45,654 | 1.57 | 21,951 | 1.53 | 0.56 | 18 |
| 22 | 27-Feb | 251.35 | 270.00 | 246.85 | 263.20 | 263.55 | 5.17 | 783.84 | 248,464 | 8.57 | 54,803 | 3.83 | 1.44 | 45 |
| 23 | 26-Feb | 250.35 | 251.55 | 245.30 | 250.25 | 249.20 | 0.62 | 745.27 | 36,062 | 1.24 | 15,938 | 1.11 | 0.40 | 13 |
| 24 | 25-Feb | 252.00 | 254.45 | 247.20 | 248.70 | 250.56 | -1.64 | 740.66 | 29,007 | 1.00 | 14,966 | 1.05 | 0.37 | 12 |
| 25 | 24-Feb | 251.85 | 254.80 | 248.10 | 252.85 | 251.29 | 0.48 | 753.02 | 50,618 | 1.74 | 20,132 | 1.41 | 0.51 | 16 |
| 26 | 23-Feb | 255.60 | 261.95 | 248.00 | 251.65 | 253.99 | -0.94 | 749.44 | 59,975 | 2.07 | 26,048 | 1.82 | 0.66 | 21 |
| 27 | 20-Feb | 257.30 | 257.70 | 253.00 | 254.05 | 254.44 | -0.99 | 756.59 | 41,929 | 1.45 | 22,289 | 1.56 | 0.57 | 18 |
| 28 | 19-Feb | 263.30 | 263.95 | 253.90 | 256.60 | 258.42 | -1.80 | 764.19 | 49,415 | 1.70 | 22,736 | 1.59 | 0.59 | 19 |
| 29 | 18-Feb | 264.05 | 267.95 | 260.00 | 261.30 | 262.22 | -1.38 | 778.18 | 47,370 | 1.63 | 29,063 | 2.03 | 0.76 | 24 |
| 30 | 17-Feb | 260.90 | 267.70 | 260.90 | 264.95 | 265.07 | 1.86 | 789.05 | 37,319 | 1.29 | 23,620 | 1.65 | 0.63 | 19 |
| 31 | 16-Feb | 264.60 | 269.40 | 255.10 | 260.10 | 260.49 | -5.14 | 774.61 | 136,955 | 4.72 | 79,433 | 5.55 | 2.07 | 65 |
| 32 | 13-Feb | 274.70 | 275.90 | 265.25 | 274.20 | 270.35 | 0.33 | 816.60 | 38,328 | 1.32 | 14,308 | 1.00 | 0.39 | 12 |
| 33 | 12-Feb | 282.70 | 285.55 | 270.15 | 273.30 | 275.07 | -2.84 | 813.92 | 74,315 | 2.56 | 38,133 | 2.66 | 1.05 | 31 |
| 34 | 11-Feb | 277.70 | 286.00 | 273.80 | 281.30 | 282.12 | 2.09 | 837.74 | 171,384 | 5.91 | 69,246 | 4.84 | 1.95 | 57 |
| 35 | 10-Feb | 272.10 | 280.50 | 272.10 | 275.55 | 277.16 | 0.99 | 820.62 | 50,053 | 1.73 | 27,496 | 1.92 | 0.76 | 23 |
| 36 | 09-Feb | 263.95 | 275.90 | 263.30 | 272.85 | 272.20 | 4.12 | 812.58 | 78,812 | 2.72 | 43,077 | 3.01 | 1.17 | 35 |
| 37 | 06-Feb | 266.70 | 267.20 | 260.05 | 262.05 | 262.47 | -2.11 | 780.42 | 62,264 | 2.15 | 26,087 | 1.82 | 0.68 | 22 |
| 38 | 05-Feb | 273.35 | 274.85 | 265.60 | 267.70 | 269.81 | -2.97 | 797.24 | 67,561 | 2.33 | 33,863 | 2.37 | 0.91 | 29 |
| 39 | 04-Feb | 273.95 | 282.50 | 272.00 | 275.90 | 276.86 | 0.91 | 821.66 | 77,450 | 2.67 | 37,763 | 2.64 | 1.05 | 32 |
| 40 | 03-Feb | 275.35 | 280.00 | 265.80 | 273.40 | 272.52 | 1.43 | 814.22 | 94,939 | 3.27 | 45,192 | 3.16 | 1.23 | 38 |
| 41 | 02-Feb | 263.90 | 272.80 | 260.40 | 269.55 | 266.12 | 2.12 | 802.75 | 73,685 | 2.54 | 31,830 | 2.22 | 0.85 | 27 |
| 42 | 01-Feb | 272.60 | 280.40 | 262.00 | 263.95 | 271.24 | -3.17 | 786.07 | 45,878 | 1.58 | 24,693 | 1.73 | 0.67 | 21 |
| 43 | 30-Jan | 268.20 | 277.70 | 267.00 | 272.60 | 273.10 | 0.53 | 811.84 | 70,644 | 2.44 | 31,233 | 2.18 | 0.85 | 26 |
| 44 | 29-Jan | 273.00 | 275.25 | 268.90 | 271.15 | 271.76 | -1.51 | 807.52 | 49,382 | 1.70 | 24,501 | 1.71 | 0.67 | 21 |
| 45 | 28-Jan | 264.95 | 281.85 | 264.75 | 275.30 | 274.22 | 4.70 | 819.88 | 95,561 | 3.29 | 45,328 | 3.17 | 1.24 | 38 |
| 46 | 27-Jan | 262.00 | 265.05 | 256.55 | 262.95 | 261.89 | 0.27 | 783.10 | 69,553 | 2.40 | 32,650 | 2.28 | 0.86 | 28 |
| 47 | 23-Jan | 272.20 | 272.90 | 260.35 | 262.25 | 266.19 | -3.32 | 781.01 | 63,763 | 2.20 | 27,211 | 1.90 | 0.72 | 23 |
| 48 | 22-Jan | 270.95 | 278.55 | 269.30 | 271.25 | 272.78 | 0.72 | 807.81 | 49,254 | 1.70 | 20,488 | 1.43 | 0.56 | 17 |
| 49 | 21-Jan | 268.00 | 278.00 | 267.55 | 269.30 | 271.81 | -0.96 | 802.01 | 87,435 | 3.01 | 40,463 | 2.83 | 1.10 | 34 |
| 50 | 20-Jan | 284.20 | 284.20 | 270.10 | 271.90 | 275.90 | -4.24 | 809.75 | 68,189 | 2.35 | 35,001 | 2.45 | 0.97 | 30 |
| 51 | 19-Jan | 285.00 | 285.00 | 276.50 | 283.95 | 279.96 | -0.33 | 845.64 | 70,362 | 2.43 | 31,455 | 2.20 | 0.88 | 27 |
| 52 | 16-Jan | 285.30 | 289.80 | 282.00 | 284.90 | 285.36 | -0.89 | 848.47 | 93,930 | 3.24 | 55,419 | 3.87 | 1.58 | 47 |
| 53 | 14-Jan | 287.50 | 291.70 | 286.55 | 287.45 | 289.22 | 0.37 | 856.06 | 72,039 | 2.48 | 31,616 | 2.21 | 0.91 | 27 |
| 54 | 13-Jan | 295.90 | 295.90 | 283.60 | 286.40 | 287.54 | -2.04 | 852.93 | 63,881 | 2.20 | 35,576 | 2.49 | 1.02 | 30 |
| 55 | 12-Jan | 296.70 | 296.70 | 286.00 | 292.35 | 290.18 | -0.37 | 870.65 | 93,711 | 3.23 | 43,111 | 3.01 | 1.25 | 36 |
| 56 | 09-Jan | 303.35 | 306.25 | 290.80 | 293.45 | 296.83 | -3.26 | 873.93 | 108,101 | 3.73 | 47,383 | 3.31 | 1.41 | 40 |
| 57 | 08-Jan | 312.25 | 315.00 | 302.20 | 303.35 | 306.42 | -2.88 | 903.41 | 115,747 | 3.99 | 62,734 | 4.38 | 1.92 | 53 |
| 58 | 07-Jan | 314.70 | 315.90 | 311.00 | 312.35 | 313.33 | -1.25 | 930.22 | 61,044 | 2.10 | 36,465 | 2.55 | 1.14 | 31 |
| 59 | 06-Jan | 315.85 | 318.95 | 312.45 | 316.30 | 316.04 | 0.65 | 941.98 | 86,783 | 2.99 | 40,244 | 2.81 | 1.27 | 34 |
| 60 | 05-Jan | 324.45 | 324.95 | 313.85 | 314.25 | 317.06 | -3.14 | 935.87 | 86,531 | 2.98 | 52,158 | 3.65 | 1.65 | 44 |
| 61 | 02-Jan | 321.90 | 326.20 | 320.75 | 324.45 | 323.99 | 0.79 | 966.25 | 141,667 | 4.88 | 51,576 | 3.60 | 1.67 | 44 |
| 62 | 01-Jan | 326.95 | 327.45 | 319.75 | 321.90 | 322.83 | -1.23 | 958.66 | 52,102 | 1.80 | 22,547 | 1.58 | 0.73 | 19 |
| 63 | 31-Dec | 320.55 | 335.45 | 317.15 | 325.90 | 325.21 | 1.51 | 970.57 | 127,873 | 4.41 | 43,424 | 3.03 | 1.41 | 37 |
| 64 | 30-Dec | 314.95 | 324.90 | 312.05 | 321.05 | 319.09 | 1.78 | 956.12 | 197,123 | 6.80 | 65,029 | 4.54 | 2.08 | 55 |
| 65 | 29-Dec | 312.45 | 323.85 | 308.80 | 315.45 | 317.99 | 1.32 | 939.45 | 271,939 | 9.37 | 68,805 | 4.81 | 2.19 | 58 |
| 66 | 26-Dec | 312.00 | 316.20 | 310.55 | 311.35 | 312.88 | -0.78 | 927.24 | 52,815 | 1.82 | 28,822 | 2.01 | 0.90 | 24 |
| 67 | 24-Dec | 316.00 | 318.75 | 313.10 | 313.80 | 315.79 | -0.81 | 934.53 | 58,554 | 2.02 | 27,461 | 1.92 | 0.87 | 23 |
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