| 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: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural Food & other Products | Face Value: 10; VWAP21: | Low52 Price: 229.99 | Barrier: 271.9; Drift%: -3.52 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 338.5 / 231.5 | Month: 310.1 / 266.5 | Week: 291.9 / 269.6 | Day: 271.9 / 261.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 270.90 | 271.90 | 261.95 | 262.65 | 264.53 | -2.42 | 782.20 | 57,985 | 3.35 | 36,828 | 5.96 | 0.97 | 30 |
| 2 | 10-Jul | 270.80 | 271.90 | 266.85 | 269.15 | 268.74 | -0.24 | 801.56 | 30,424 | 1.76 | 21,587 | 3.49 | 0.58 | 18 |
| 3 | 09-Jul | 276.45 | 277.40 | 269.10 | 269.80 | 272.03 | -1.96 | 803.50 | 51,864 | 3.00 | 35,507 | 5.75 | 0.97 | 29 |
| 4 | 08-Jul | 277.15 | 277.15 | 272.20 | 275.20 | 273.91 | 0.49 | 819.58 | 22,806 | 1.32 | 14,805 | 2.40 | 0.41 | 12 |
| 5 | 07-Jul | 273.95 | 277.20 | 270.30 | 273.85 | 273.92 | -0.04 | 815.56 | 20,692 | 1.20 | 12,543 | 2.03 | 0.34 | 10 |
| 6 | 04-Jul | 272.30 | 276.00 | 269.60 | 273.95 | 272.40 | 0.61 | 815.86 | 46,975 | 2.72 | 26,400 | 4.27 | 0.72 | 21 |
| 7 | 03-Jul | 278.50 | 278.50 | 271.00 | 272.30 | 273.77 | -1.86 | 810.94 | 46,626 | 2.70 | 27,646 | 4.48 | 0.76 | 22 |
| 8 | 02-Jul | 280.00 | 282.45 | 276.35 | 277.45 | 278.13 | -0.56 | 826.28 | 34,280 | 1.98 | 18,252 | 2.95 | 0.51 | 15 |
| 9 | 01-Jul | 287.45 | 291.90 | 275.30 | 279.00 | 281.68 | -2.53 | 830.00 | 82,823 | 4.79 | 43,393 | 7.02 | 1.22 | 35 |
| 10 | 30-Jun | 288.55 | 290.25 | 284.10 | 286.25 | 287.30 | 0.30 | 852.49 | 42,535 | 2.46 | 18,873 | 3.06 | 0.54 | 15 |
| 11 | 27-Jun | 288.00 | 288.40 | 284.45 | 285.40 | 285.75 | -0.87 | 849.95 | 28,006 | 1.62 | 18,385 | 2.98 | 0.53 | 15 |
| 12 | 26-Jun | 290.50 | 296.00 | 286.00 | 287.90 | 290.24 | -0.54 | 857.40 | 115,491 | 6.68 | 55,862 | 9.04 | 1.62 | 45 |
| 13 | 25-Jun | 283.40 | 291.00 | 283.10 | 289.45 | 288.34 | 2.64 | 862.02 | 51,534 | 2.98 | 32,308 | 5.23 | 0.93 | 26 |
| 14 | 24-Jun | 288.90 | 289.60 | 280.00 | 282.00 | 283.62 | -0.37 | 839.00 | 46,804 | 2.71 | 28,758 | 4.66 | 0.82 | 23 |
| 15 | 23-Jun | 273.00 | 285.05 | 270.05 | 283.05 | 278.80 | 2.63 | 842.96 | 39,437 | 2.28 | 21,991 | 3.56 | 0.61 | 18 |
| 16 | 20-Jun | 270.10 | 277.40 | 270.10 | 275.80 | 274.87 | 1.10 | 821.37 | 22,574 | 1.31 | 9,431 | 1.53 | 0.26 | 8 |
| 17 | 19-Jun | 280.10 | 280.70 | 270.00 | 272.80 | 274.69 | -2.68 | 812.43 | 23,669 | 1.37 | 12,548 | 2.03 | 0.34 | 10 |
| 18 | 18-Jun | 281.95 | 282.65 | 277.10 | 280.30 | 280.18 | -0.34 | 834.77 | 28,851 | 1.67 | 16,374 | 2.65 | 0.46 | 13 |
| 19 | 17-Jun | 282.00 | 286.65 | 279.45 | 281.25 | 282.48 | -0.34 | 837.60 | 30,808 | 1.78 | 13,330 | 2.16 | 0.38 | 11 |
| 20 | 16-Jun | 285.25 | 285.25 | 277.60 | 282.20 | 280.54 | -0.58 | 840.43 | 25,758 | 1.49 | 10,969 | 1.78 | 0.31 | 9 |
| 21 | 13-Jun | 282.10 | 285.45 | 278.55 | 283.85 | 282.60 | -0.89 | 845.34 | 38,680 | 2.24 | 20,239 | 3.28 | 0.57 | 16 |
| 22 | 12-Jun | 287.80 | 290.20 | 284.00 | 286.40 | 286.14 | -0.17 | 852.93 | 58,552 | 3.39 | 29,038 | 4.70 | 0.83 | 24 |
| 23 | 11-Jun | 287.75 | 294.65 | 284.05 | 286.90 | 288.85 | -0.30 | 854.42 | 96,503 | 5.58 | 37,433 | 6.06 | 1.08 | 30 |
| 24 | 10-Jun | 286.50 | 290.20 | 285.75 | 287.75 | 287.52 | 0.84 | 856.95 | 23,727 | 1.37 | 13,054 | 2.11 | 0.38 | 11 |
| 25 | 09-Jun | 285.50 | 289.00 | 283.60 | 285.35 | 285.12 | 0.00 | 849.81 | 83,409 | 4.82 | 53,943 | 8.73 | 1.54 | 44 |
| 26 | 06-Jun | 289.45 | 290.10 | 281.00 | 285.35 | 285.76 | -1.09 | 849.81 | 40,279 | 2.33 | 21,392 | 3.46 | 0.61 | 17 |
| 27 | 05-Jun | 286.00 | 293.75 | 284.05 | 288.50 | 289.63 | 1.14 | 859.19 | 52,194 | 3.02 | 28,394 | 4.60 | 0.82 | 23 |
| 28 | 04-Jun | 285.15 | 286.95 | 282.00 | 285.25 | 284.64 | 0.53 | 849.51 | 40,811 | 2.36 | 18,805 | 3.04 | 0.54 | 15 |
| 29 | 03-Jun | 283.70 | 295.75 | 281.15 | 283.75 | 290.39 | 0.67 | 845.04 | 174,605 | 10.09 | 63,547 | 10.29 | 1.85 | 52 |
| 30 | 02-Jun | 280.05 | 286.00 | 279.80 | 281.85 | 282.40 | -0.19 | 839.38 | 34,803 | 2.01 | 16,488 | 2.67 | 0.47 | 13 |
| 31 | 30-May | 285.70 | 285.70 | 281.40 | 282.40 | 282.81 | -0.91 | 841.02 | 28,874 | 1.67 | 12,374 | 2.00 | 0.35 | 10 |
| 32 | 29-May | 286.25 | 288.05 | 282.15 | 285.00 | 284.72 | 0.51 | 848.00 | 38,316 | 2.22 | 19,012 | 3.08 | 0.54 | 15 |
| 33 | 28-May | 295.00 | 295.15 | 282.35 | 283.55 | 287.74 | -5.20 | 844.45 | 121,220 | 7.01 | 80,154 | 12.98 | 2.31 | 65 |
| 34 | 27-May | 299.15 | 301.00 | 293.75 | 299.10 | 298.06 | 0.34 | 890.76 | 47,619 | 2.75 | 23,765 | 3.85 | 0.71 | 19 |
| 35 | 26-May | 300.55 | 305.80 | 294.80 | 298.10 | 300.29 | 0.22 | 887.78 | 86,999 | 5.03 | 47,094 | 7.62 | 1.41 | 38 |
| 36 | 23-May | 294.00 | 298.95 | 291.50 | 297.45 | 295.26 | 1.41 | 885.84 | 40,179 | 2.32 | 26,719 | 4.33 | 0.79 | 22 |
| 37 | 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 | 5 |
| 38 | 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 | 13 |
| 39 | 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 | 21 |
| 40 | 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 | 21 |
| 41 | 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 | 16 |
| 42 | 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 | 20 |
| 43 | 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 | 27 |
| 44 | 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 | 20 |
| 45 | 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 | 19 |
| 46 | 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 | 36 |
| 47 | 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 | 13 |
| 48 | 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 | 21 |
| 49 | 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 | 34 |
| 50 | 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 | 34 |
| 51 | 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 | 12 |
| 52 | 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 | 17 |
| 53 | 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 | 15 |
| 54 | 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 | 41 |
| 55 | 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 | 56 |
| 56 | 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 | 76 |
| 57 | 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 | 26 |
| 58 | 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 | 56 |
| 59 | 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 | 154 |
| 60 | 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 | 62 |
| 61 | 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 | 55 |
| 62 | 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 | 48 |
| 63 | 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 | 19 |
| 64 | 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 | 35 |
| 65 | 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 | 24 |
| 66 | 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 | 22 |
| 67 | 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 | 31 |
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