| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 423.4 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 279.15; Drift%: 4.82 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 229.99 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 29,781,184 | Low52 Date: 07-Apr-2025 | SHP: 56.71 / 1.3 / 0.66 / 41.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 338.5 / 231.5 | Month: 260.85 / 231.5 | Week: 304.1 / 281.05 | Day: 296.45 / 289.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 291.50 | 296.45 | 289.10 | 293.30 | 293.42 | -0.26 | 873.48 | 17,296 | 1.00 | 6,176 | 1.00 | 0.18 | 0.05 |
| 2 | 21-May | 290.30 | 296.40 | 288.10 | 294.05 | 293.01 | 0.29 | 875.72 | 41,387 | 2.39 | 16,047 | 2.60 | 0.47 | 0.13 |
| 3 | 20-May | 298.85 | 303.80 | 291.40 | 293.20 | 298.30 | -1.56 | 873.18 | 53,670 | 3.10 | 25,535 | 4.13 | 0.76 | 0.21 |
| 4 | 19-May | 297.75 | 310.10 | 295.50 | 297.85 | 300.48 | 0.37 | 887.03 | 96,772 | 5.59 | 26,029 | 4.21 | 0.78 | 0.21 |
| 5 | 16-May | 297.40 | 301.10 | 294.20 | 296.75 | 297.97 | 0.19 | 883.76 | 40,699 | 2.35 | 19,069 | 3.09 | 0.57 | 0.16 |
| 6 | 15-May | 298.00 | 304.10 | 295.00 | 296.20 | 299.24 | -0.35 | 882.12 | 55,722 | 3.22 | 23,946 | 3.88 | 0.72 | 0.20 |
| 7 | 14-May | 292.75 | 301.95 | 292.75 | 297.25 | 298.64 | 1.55 | 885.25 | 67,266 | 3.89 | 33,102 | 5.36 | 0.99 | 0.27 |
| 8 | 13-May | 289.25 | 295.85 | 288.20 | 292.70 | 292.43 | 1.19 | 871.70 | 46,531 | 2.69 | 24,066 | 3.90 | 0.70 | 0.20 |
| 9 | 12-May | 287.95 | 293.00 | 281.05 | 289.25 | 289.36 | 5.37 | 861.42 | 43,773 | 2.53 | 23,686 | 3.83 | 0.69 | 0.19 |
| 10 | 09-May | 269.45 | 279.75 | 266.50 | 274.50 | 270.31 | -2.38 | 817.49 | 84,251 | 4.87 | 43,560 | 7.05 | 1.18 | 0.36 |
| 11 | 08-May | 284.95 | 293.05 | 277.30 | 281.20 | 287.19 | -1.07 | 837.45 | 37,239 | 2.15 | 15,769 | 2.55 | 0.45 | 0.13 |
| 12 | 07-May | 276.00 | 285.00 | 275.00 | 284.25 | 281.37 | 2.34 | 846.53 | 47,419 | 2.74 | 25,718 | 4.16 | 0.72 | 0.21 |
| 13 | 06-May | 288.95 | 288.95 | 274.00 | 277.75 | 278.25 | -3.29 | 827.17 | 75,269 | 4.35 | 41,459 | 6.71 | 1.15 | 0.34 |
| 14 | 05-May | 285.30 | 289.00 | 281.85 | 287.20 | 285.59 | 1.90 | 855.32 | 71,639 | 4.14 | 41,763 | 6.76 | 1.19 | 0.34 |
| 15 | 02-May | 281.10 | 289.30 | 279.15 | 281.85 | 284.46 | -0.99 | 839.38 | 33,576 | 1.94 | 15,051 | 2.44 | 0.43 | 0.12 |
| 16 | 30-Apr | 290.01 | 291.23 | 282.50 | 284.66 | 287.00 | -2.35 | 847.75 | 34,645 | 2.00 | 20,697 | 3.35 | 0.00 | 0.17 |
| 17 | 29-Apr | 300.35 | 300.35 | 290.10 | 291.52 | 295.16 | -1.48 | 868.18 | 36,936 | 2.14 | 18,873 | 3.06 | 0.56 | 0.15 |
| 18 | 28-Apr | 294.18 | 299.50 | 288.85 | 295.89 | 293.87 | 0.92 | 881.20 | 94,962 | 5.49 | 50,258 | 8.14 | 1.48 | 0.41 |
| 19 | 25-Apr | 307.95 | 309.15 | 289.83 | 293.19 | 295.58 | -4.32 | 873.15 | 151,761 | 8.77 | 68,225 | 11.05 | 2.02 | 0.56 |
| 20 | 24-Apr | 296.00 | 316.50 | 296.00 | 306.44 | 309.25 | 2.30 | 912.61 | 237,392 | 13.72 | 92,812 | 15.03 | 2.87 | 0.76 |
| 21 | 23-Apr | 302.10 | 307.01 | 291.99 | 299.56 | 297.92 | -0.85 | 892.13 | 71,572 | 4.14 | 31,784 | 5.15 | 0.95 | 0.26 |
| 22 | 22-Apr | 308.00 | 308.56 | 294.51 | 302.12 | 300.76 | -0.76 | 899.75 | 178,457 | 10.32 | 68,468 | 11.08 | 2.06 | 0.56 |
| 23 | 21-Apr | 282.81 | 324.00 | 280.00 | 304.43 | 311.60 | 8.29 | 906.63 | 754,863 | 43.64 | 187,445 | 30.35 | 5.84 | 1.54 |
| 24 | 17-Apr | 270.00 | 283.88 | 270.00 | 281.12 | 278.88 | 4.31 | 837.21 | 159,399 | 9.22 | 76,070 | 12.32 | 2.12 | 0.62 |
| 25 | 16-Apr | 260.10 | 274.85 | 260.09 | 269.50 | 270.08 | 3.76 | 802.60 | 182,512 | 10.55 | 67,639 | 10.95 | 1.83 | 0.55 |
| 26 | 15-Apr | 248.30 | 263.40 | 248.30 | 259.73 | 257.43 | 5.14 | 773.51 | 105,116 | 6.08 | 58,038 | 9.40 | 1.49 | 0.48 |
| 27 | 11-Apr | 246.00 | 249.70 | 244.08 | 247.04 | 247.09 | 3.34 | 735.71 | 42,841 | 2.48 | 23,427 | 3.79 | 0.58 | 0.19 |
| 28 | 09-Apr | 245.00 | 247.23 | 238.00 | 239.05 | 241.84 | -2.39 | 711.92 | 72,253 | 4.18 | 43,050 | 6.97 | 1.04 | 0.35 |
| 29 | 08-Apr | 242.00 | 248.39 | 236.20 | 244.91 | 243.57 | 2.98 | 729.37 | 95,081 | 5.50 | 29,732 | 4.81 | 0.72 | 0.24 |
| 30 | 07-Apr | 230.00 | 238.85 | 229.99 | 237.82 | 234.96 | -3.55 | 708.26 | 66,473 | 3.84 | 27,336 | 4.43 | 0.64 | 0.22 |
| 31 | 04-Apr | 261.40 | 261.65 | 244.95 | 246.57 | 251.13 | -5.77 | 734.31 | 79,593 | 4.60 | 38,042 | 6.16 | 0.96 | 0.31 |
| 32 | 03-Apr | 252.00 | 264.97 | 252.00 | 261.68 | 260.13 | 2.48 | 779.31 | 87,640 | 5.07 | 41,322 | 6.69 | 1.07 | 0.34 |
| 33 | 02-Apr | 239.85 | 260.00 | 234.50 | 255.35 | 247.60 | 6.95 | 760.46 | 128,298 | 7.42 | 72,393 | 11.72 | 1.79 | 0.59 |
| 34 | 01-Apr | 234.00 | 240.00 | 233.16 | 238.76 | 238.04 | 1.96 | 711.06 | 33,260 | 1.92 | 17,249 | 2.79 | 0.41 | 0.14 |
| 35 | 28-Mar | 235.27 | 244.25 | 233.02 | 234.18 | 236.64 | -0.46 | 697.42 | 113,468 | 6.56 | 70,843 | 11.47 | 1.68 | 0.58 |
| 36 | 27-Mar | 240.00 | 241.34 | 233.55 | 235.27 | 236.59 | -2.19 | 700.66 | 84,730 | 4.90 | 48,451 | 7.84 | 1.15 | 0.40 |
| 37 | 26-Mar | 243.75 | 248.11 | 237.00 | 240.53 | 241.01 | -1.86 | 716.33 | 118,588 | 6.86 | 75,822 | 12.27 | 1.83 | 0.62 |
| 38 | 25-Mar | 255.05 | 256.79 | 243.00 | 245.08 | 246.76 | -3.43 | 729.88 | 88,988 | 5.14 | 52,345 | 8.47 | 1.29 | 0.43 |
| 39 | 24-Mar | 249.85 | 260.85 | 249.85 | 253.79 | 255.53 | 1.94 | 755.82 | 86,601 | 5.01 | 50,957 | 8.25 | 1.30 | 0.42 |
| 40 | 21-Mar | 242.55 | 250.50 | 242.55 | 248.97 | 247.73 | 2.42 | 741.46 | 100,302 | 5.80 | 58,781 | 9.52 | 1.46 | 0.48 |
| 41 | 20-Mar | 243.00 | 251.89 | 242.00 | 243.08 | 245.51 | 0.53 | 723.92 | 80,681 | 4.66 | 41,278 | 6.68 | 1.01 | 0.34 |
| 42 | 19-Mar | 238.05 | 245.79 | 238.05 | 241.79 | 242.52 | 1.58 | 720.08 | 193,170 | 11.17 | 92,681 | 15.00 | 2.25 | 0.76 |
| 43 | 18-Mar | 237.95 | 240.94 | 236.47 | 238.04 | 238.12 | 0.77 | 708.91 | 87,583 | 5.06 | 64,929 | 10.51 | 1.55 | 0.53 |
| 44 | 17-Mar | 235.30 | 245.45 | 232.05 | 236.23 | 236.13 | 0.39 | 703.52 | 76,342 | 4.41 | 50,637 | 8.20 | 1.20 | 0.41 |
| 45 | 13-Mar | 239.00 | 240.01 | 234.10 | 235.32 | 236.89 | -1.23 | 700.81 | 42,464 | 2.45 | 33,062 | 5.35 | 0.78 | 0.27 |
| 46 | 12-Mar | 240.75 | 243.99 | 236.89 | 238.26 | 239.15 | -1.03 | 709.57 | 66,898 | 3.87 | 45,990 | 7.45 | 1.10 | 0.38 |
| 47 | 11-Mar | 242.90 | 246.00 | 239.01 | 240.75 | 241.41 | -0.78 | 716.98 | 73,826 | 4.27 | 45,824 | 7.42 | 1.11 | 0.38 |
| 48 | 10-Mar | 253.00 | 257.59 | 241.30 | 242.64 | 249.24 | -4.45 | 722.61 | 40,886 | 2.36 | 27,157 | 4.40 | 0.68 | 0.22 |
| 49 | 07-Mar | 251.60 | 259.33 | 250.11 | 253.93 | 254.61 | 0.93 | 756.23 | 76,554 | 4.43 | 47,839 | 7.74 | 1.22 | 0.39 |
| 50 | 06-Mar | 248.70 | 254.25 | 246.73 | 251.60 | 250.55 | 2.95 | 749.29 | 85,349 | 4.93 | 52,320 | 8.47 | 1.31 | 0.43 |
| 51 | 05-Mar | 236.17 | 246.50 | 235.87 | 244.40 | 243.32 | 3.48 | 727.85 | 121,919 | 7.05 | 92,245 | 14.93 | 2.24 | 0.76 |
| 52 | 04-Mar | 234.77 | 241.63 | 232.37 | 236.18 | 237.69 | 0.60 | 703.37 | 57,121 | 3.30 | 35,933 | 5.82 | 0.85 | 0.29 |
| 53 | 03-Mar | 244.00 | 245.20 | 231.50 | 234.77 | 235.08 | -3.78 | 699.17 | 85,489 | 4.94 | 41,559 | 6.73 | 0.98 | 0.34 |
| 54 | 28-Feb | 254.80 | 254.80 | 240.75 | 244.00 | 245.29 | -5.17 | 726.00 | 74,375 | 4.30 | 42,862 | 6.94 | 1.05 | 0.35 |
| 55 | 27-Feb | 260.10 | 261.05 | 251.90 | 257.30 | 255.51 | -1.08 | 766.27 | 43,226 | 2.50 | 27,763 | 4.49 | 0.71 | 0.23 |
| 56 | 25-Feb | 257.20 | 264.70 | 256.55 | 260.10 | 259.90 | 1.84 | 774.61 | 34,305 | 1.98 | 15,552 | 2.52 | 0.40 | 0.13 |
| 57 | 24-Feb | 260.50 | 262.90 | 254.50 | 255.40 | 258.12 | -2.89 | 760.61 | 40,161 | 2.32 | 29,466 | 4.77 | 0.76 | 0.24 |
| 58 | 21-Feb | 265.10 | 271.95 | 261.00 | 263.00 | 265.25 | -1.33 | 783.00 | 46,813 | 2.71 | 21,874 | 3.54 | 0.58 | 0.18 |
| 59 | 20-Feb | 247.10 | 275.35 | 247.10 | 266.55 | 267.69 | 7.50 | 793.82 | 134,051 | 7.75 | 47,506 | 7.69 | 1.27 | 0.39 |
| 60 | 19-Feb | 240.05 | 249.20 | 240.05 | 247.95 | 247.08 | 3.48 | 738.42 | 38,262 | 2.21 | 23,023 | 3.73 | 0.57 | 0.19 |
| 61 | 18-Feb | 252.00 | 252.00 | 237.70 | 239.60 | 242.18 | -5.65 | 713.56 | 73,019 | 4.22 | 39,281 | 6.36 | 0.95 | 0.32 |
| 62 | 17-Feb | 255.45 | 256.95 | 250.00 | 253.95 | 252.96 | 1.40 | 756.29 | 61,941 | 3.58 | 32,995 | 5.34 | 0.83 | 0.27 |
| 63 | 14-Feb | 266.95 | 267.00 | 248.65 | 250.45 | 254.18 | -6.72 | 745.87 | 97,139 | 5.62 | 55,307 | 8.95 | 1.41 | 0.45 |
| 64 | 13-Feb | 268.25 | 278.95 | 265.10 | 268.50 | 272.78 | 0.09 | 799.62 | 58,093 | 3.36 | 33,932 | 5.49 | 0.93 | 0.28 |
| 65 | 12-Feb | 269.25 | 275.00 | 252.85 | 268.25 | 264.92 | 0.56 | 798.88 | 51,432 | 2.97 | 29,643 | 4.80 | 0.79 | 0.24 |
| 66 | 11-Feb | 288.30 | 288.30 | 264.90 | 266.75 | 273.29 | -8.16 | 794.41 | 76,619 | 4.43 | 47,755 | 7.73 | 1.31 | 0.39 |
| 67 | 10-Feb | 293.10 | 293.10 | 287.10 | 290.45 | 290.15 | -1.49 | 864.99 | 20,572 | 1.19 | 13,555 | 2.19 | 0.39 | 0.11 |
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