| 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: 229.99 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 29,781,184 | Low52 Date: 07-Apr-2025 | SHP: 56.71 / 2.46 / 1.01 / 39.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 338.5 / 231.5 | Month: 416.0 / 270.15 | Week: 351.4 / 333.2 | Day: 353.7 / 336.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 339.90 | 353.70 | 336.15 | 339.65 | 343.17 | -1.48 | 1,011.52 | 727,450 | 13.17 | 121,064 | 4.88 | 4.15 | 102 |
| 2 | 11-Nov | 305.90 | 364.00 | 305.90 | 344.75 | 346.08 | 12.81 | 1,026.71 | 5,586,968 | 101.14 | 380,316 | 15.34 | 13.16 | 312 |
| 3 | 10-Nov | 308.60 | 315.75 | 303.80 | 305.60 | 307.46 | -0.89 | 910.11 | 178,802 | 3.24 | 69,096 | 2.79 | 2.12 | 57 |
| 4 | 07-Nov | 312.00 | 316.00 | 305.75 | 308.35 | 309.12 | -2.22 | 918.30 | 190,848 | 3.45 | 84,015 | 3.39 | 2.60 | 69 |
| 5 | 06-Nov | 323.95 | 332.95 | 314.05 | 315.35 | 317.55 | -2.08 | 939.15 | 86,169 | 1.56 | 41,906 | 1.69 | 1.33 | 34 |
| 6 | 04-Nov | 332.15 | 334.25 | 320.25 | 322.05 | 325.77 | -2.89 | 959.10 | 76,486 | 1.38 | 39,748 | 1.60 | 1.29 | 33 |
| 7 | 03-Nov | 334.00 | 335.10 | 330.05 | 331.65 | 332.65 | -0.97 | 987.69 | 86,794 | 1.57 | 41,306 | 1.67 | 1.37 | 34 |
| 8 | 31-Oct | 338.05 | 338.80 | 333.40 | 334.90 | 336.47 | -0.77 | 997.37 | 67,225 | 1.22 | 32,278 | 1.30 | 1.09 | 26 |
| 9 | 30-Oct | 343.80 | 343.90 | 336.00 | 337.50 | 338.83 | -1.10 | 1,005.11 | 72,285 | 1.31 | 34,092 | 1.38 | 1.16 | 28 |
| 10 | 29-Oct | 346.35 | 351.40 | 340.15 | 341.25 | 345.40 | -1.17 | 1,016.28 | 133,297 | 2.41 | 57,391 | 2.31 | 1.98 | 47 |
| 11 | 28-Oct | 337.45 | 348.00 | 336.95 | 345.30 | 342.45 | 2.33 | 1,028.34 | 121,382 | 2.20 | 46,741 | 1.89 | 1.60 | 38 |
| 12 | 27-Oct | 347.95 | 347.95 | 333.20 | 337.45 | 339.34 | -1.98 | 1,004.97 | 140,599 | 2.55 | 64,070 | 2.58 | 2.17 | 53 |
| 13 | 24-Oct | 361.00 | 361.00 | 342.95 | 344.25 | 348.46 | -4.00 | 1,025.22 | 175,372 | 3.17 | 76,488 | 3.09 | 2.67 | 63 |
| 14 | 23-Oct | 357.00 | 367.15 | 352.95 | 358.60 | 358.76 | 2.18 | 1,067.95 | 370,933 | 6.71 | 123,468 | 4.98 | 4.43 | 101 |
| 15 | 21-Oct | 347.70 | 354.95 | 347.65 | 350.95 | 351.91 | 1.89 | 1,045.17 | 100,153 | 1.81 | 55,727 | 2.25 | 1.96 | 46 |
| 16 | 20-Oct | 346.50 | 346.50 | 340.90 | 344.45 | 343.63 | -0.36 | 1,025.81 | 129,609 | 2.35 | 31,638 | 1.28 | 1.09 | 26 |
| 17 | 17-Oct | 332.10 | 353.90 | 332.10 | 345.70 | 346.94 | 4.13 | 1,029.54 | 636,562 | 11.52 | 152,639 | 6.16 | 5.30 | 125 |
| 18 | 16-Oct | 337.00 | 341.50 | 330.35 | 332.00 | 335.13 | -1.21 | 988.00 | 129,541 | 2.35 | 42,330 | 1.71 | 1.42 | 35 |
| 19 | 15-Oct | 331.95 | 338.80 | 326.95 | 336.05 | 333.00 | 1.77 | 1,000.80 | 198,155 | 3.59 | 63,586 | 2.56 | 2.00 | 52 |
| 20 | 14-Oct | 351.95 | 352.35 | 326.60 | 330.20 | 332.88 | -5.90 | 983.37 | 406,343 | 7.36 | 126,052 | 5.08 | 4.20 | 103 |
| 21 | 13-Oct | 344.05 | 357.50 | 341.70 | 350.90 | 350.69 | 1.78 | 1,045.02 | 354,122 | 6.41 | 73,392 | 2.96 | 2.57 | 60 |
| 22 | 10-Oct | 354.75 | 357.70 | 342.60 | 344.75 | 348.15 | -2.36 | 1,026.71 | 245,960 | 4.45 | 79,969 | 3.23 | 2.78 | 66 |
| 23 | 09-Oct | 360.50 | 364.60 | 348.50 | 353.10 | 355.20 | -1.38 | 1,051.57 | 319,821 | 5.79 | 76,812 | 3.10 | 2.73 | 63 |
| 24 | 08-Oct | 354.00 | 379.00 | 349.95 | 358.05 | 366.41 | 3.08 | 1,066.32 | 2,491,155 | 45.10 | 460,300 | 18.57 | 16.87 | 378 |
| 25 | 07-Oct | 354.70 | 355.85 | 342.05 | 347.35 | 347.95 | -1.89 | 1,034.45 | 266,346 | 4.82 | 92,702 | 3.74 | 3.23 | 76 |
| 26 | 06-Oct | 364.40 | 374.30 | 351.15 | 354.05 | 360.01 | -2.18 | 1,054.40 | 344,550 | 6.24 | 109,471 | 4.42 | 3.94 | 90 |
| 27 | 03-Oct | 365.20 | 367.20 | 354.60 | 361.95 | 360.69 | -1.16 | 1,077.93 | 371,205 | 6.72 | 109,816 | 4.43 | 3.96 | 90 |
| 28 | 01-Oct | 361.25 | 383.75 | 360.60 | 366.20 | 371.31 | 1.50 | 1,090.59 | 1,321,504 | 23.92 | 276,795 | 11.17 | 10.28 | 227 |
| 29 | 30-Sep | 375.10 | 382.70 | 356.00 | 360.80 | 364.43 | -0.77 | 1,074.51 | 885,872 | 16.04 | 164,645 | 6.64 | 6.00 | 135 |
| 30 | 29-Sep | 377.10 | 395.85 | 359.00 | 363.60 | 375.23 | -4.74 | 1,082.84 | 1,158,510 | 20.97 | 279,233 | 11.26 | 10.48 | 229 |
| 31 | 26-Sep | 386.00 | 395.95 | 372.45 | 381.70 | 386.59 | -5.50 | 1,136.75 | 1,838,307 | 33.28 | 293,745 | 11.85 | 11.36 | 241 |
| 32 | 25-Sep | 395.85 | 416.00 | 387.40 | 403.90 | 402.95 | 7.41 | 1,202.86 | 11,987,172 | 217.00 | 944,922 | 38.12 | 38.08 | 775 |
| 33 | 24-Sep | 314.70 | 376.05 | 313.80 | 376.05 | 357.84 | 19.99 | 1,119.92 | 5,865,842 | 106.19 | 971,009 | 39.17 | 34.75 | 797 |
| 34 | 23-Sep | 287.95 | 331.95 | 287.95 | 313.40 | 321.15 | 9.37 | 933.34 | 3,398,144 | 61.52 | 371,510 | 14.99 | 11.93 | 305 |
| 35 | 22-Sep | 290.55 | 292.00 | 270.15 | 286.55 | 285.89 | -1.16 | 853.38 | 111,788 | 2.02 | 64,701 | 2.61 | 1.85 | 53 |
| 36 | 19-Sep | 291.55 | 294.85 | 288.00 | 289.90 | 289.86 | -0.17 | 863.36 | 61,036 | 1.10 | 30,703 | 1.24 | 0.89 | 25 |
| 37 | 18-Sep | 296.00 | 297.65 | 288.85 | 290.40 | 292.80 | -1.56 | 864.85 | 89,145 | 1.61 | 56,511 | 2.28 | 1.65 | 46 |
| 38 | 17-Sep | 300.95 | 302.55 | 293.85 | 295.00 | 298.39 | -1.98 | 878.00 | 79,474 | 1.44 | 43,142 | 1.74 | 1.29 | 35 |
| 39 | 16-Sep | 298.65 | 304.45 | 297.10 | 300.95 | 301.08 | 0.77 | 896.26 | 78,630 | 1.42 | 41,588 | 1.68 | 1.25 | 34 |
| 40 | 15-Sep | 292.95 | 301.25 | 292.35 | 298.65 | 297.48 | 2.17 | 889.42 | 55,239 | 1.00 | 26,379 | 1.06 | 0.78 | 22 |
| 41 | 12-Sep | 297.20 | 302.70 | 291.10 | 292.30 | 295.27 | -1.71 | 870.50 | 82,843 | 1.50 | 44,248 | 1.78 | 1.31 | 36 |
| 42 | 11-Sep | 306.00 | 306.35 | 295.15 | 297.40 | 301.07 | -2.59 | 885.69 | 97,649 | 1.77 | 49,848 | 2.01 | 1.50 | 41 |
| 43 | 10-Sep | 298.20 | 308.50 | 297.50 | 305.30 | 304.30 | 1.95 | 909.22 | 103,749 | 1.88 | 40,165 | 1.62 | 1.22 | 33 |
| 44 | 09-Sep | 304.00 | 312.30 | 295.25 | 299.45 | 303.68 | -0.18 | 891.80 | 187,204 | 3.39 | 59,438 | 2.40 | 1.81 | 49 |
| 45 | 08-Sep | 301.90 | 305.95 | 297.55 | 300.00 | 301.75 | -0.13 | 893.00 | 133,009 | 2.41 | 55,072 | 2.22 | 1.66 | 45 |
| 46 | 05-Sep | 309.85 | 311.15 | 296.00 | 300.40 | 301.75 | -2.09 | 894.63 | 116,776 | 2.11 | 62,188 | 2.51 | 1.88 | 51 |
| 47 | 04-Sep | 320.00 | 321.50 | 305.00 | 306.80 | 310.53 | -4.01 | 913.69 | 145,199 | 2.63 | 75,602 | 3.05 | 2.35 | 62 |
| 48 | 03-Sep | 310.00 | 325.45 | 310.00 | 319.60 | 316.91 | 3.18 | 951.81 | 165,456 | 3.00 | 64,551 | 2.60 | 2.05 | 53 |
| 49 | 02-Sep | 315.00 | 334.65 | 301.85 | 309.75 | 318.64 | -1.32 | 922.47 | 600,890 | 10.88 | 150,088 | 6.05 | 4.78 | 123 |
| 50 | 01-Sep | 311.20 | 316.45 | 310.00 | 313.90 | 313.11 | 1.88 | 934.83 | 78,673 | 1.42 | 24,790 | 1.00 | 0.78 | 20 |
| 51 | 29-Aug | 319.00 | 320.65 | 305.20 | 308.10 | 312.52 | -3.16 | 917.56 | 191,043 | 3.46 | 74,238 | 2.99 | 2.32 | 61 |
| 52 | 28-Aug | 327.75 | 333.00 | 317.00 | 318.15 | 325.18 | -1.41 | 947.49 | 170,047 | 3.08 | 58,571 | 2.36 | 1.90 | 48 |
| 53 | 26-Aug | 336.70 | 336.70 | 321.00 | 322.70 | 327.18 | -4.27 | 961.04 | 282,403 | 5.11 | 98,697 | 3.98 | 3.23 | 81 |
| 54 | 25-Aug | 348.15 | 353.45 | 332.10 | 337.10 | 340.64 | -1.25 | 1,003.92 | 364,967 | 6.61 | 89,940 | 3.63 | 3.06 | 74 |
| 55 | 22-Aug | 344.90 | 351.05 | 339.30 | 341.35 | 346.15 | -1.91 | 1,016.58 | 292,777 | 5.30 | 96,588 | 3.90 | 3.34 | 79 |
| 56 | 21-Aug | 357.00 | 368.80 | 335.30 | 348.00 | 351.15 | -0.26 | 1,036.00 | 2,108,530 | 38.17 | 372,306 | 15.02 | 13.07 | 305 |
| 57 | 20-Aug | 292.70 | 348.90 | 291.50 | 348.90 | 329.45 | 20.00 | 1,039.07 | 1,546,732 | 28.00 | 512,982 | 20.69 | 16.90 | 421 |
| 58 | 19-Aug | 280.85 | 293.80 | 280.70 | 290.75 | 289.03 | 3.89 | 865.89 | 206,658 | 3.74 | 53,538 | 2.16 | 1.55 | 44 |
| 59 | 18-Aug | 299.00 | 299.00 | 275.15 | 279.85 | 283.92 | -4.14 | 833.43 | 234,620 | 4.25 | 112,386 | 4.53 | 3.19 | 92 |
| 60 | 14-Aug | 315.10 | 316.20 | 291.00 | 291.95 | 301.25 | -7.21 | 869.46 | 207,262 | 3.75 | 108,308 | 4.37 | 3.26 | 89 |
| 61 | 13-Aug | 314.10 | 322.50 | 311.30 | 314.65 | 316.64 | 0.18 | 937.06 | 226,209 | 4.10 | 92,559 | 3.73 | 2.93 | 76 |
| 62 | 12-Aug | 313.00 | 321.95 | 310.35 | 314.10 | 316.40 | 0.96 | 935.43 | 238,380 | 4.32 | 79,771 | 3.22 | 2.52 | 65 |
| 63 | 11-Aug | 302.40 | 314.50 | 302.40 | 311.10 | 309.92 | 1.78 | 926.49 | 198,182 | 3.59 | 65,362 | 2.64 | 2.03 | 53 |
| 64 | 08-Aug | 318.50 | 327.90 | 302.25 | 305.65 | 314.38 | -3.94 | 910.26 | 213,511 | 3.87 | 73,664 | 2.97 | 2.32 | 60 |
| 65 | 07-Aug | 320.20 | 324.00 | 310.20 | 318.20 | 318.15 | -0.86 | 947.64 | 244,365 | 4.42 | 61,337 | 2.47 | 1.95 | 50 |
| 66 | 06-Aug | 314.55 | 324.90 | 305.15 | 320.95 | 318.43 | 2.07 | 955.83 | 425,990 | 7.71 | 92,736 | 3.74 | 2.95 | 75 |
| 67 | 05-Aug | 321.00 | 337.80 | 311.50 | 314.45 | 327.16 | -1.53 | 936.47 | 699,495 | 12.66 | 153,711 | 6.20 | 5.03 | 125 |
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