| 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: 252.0; Drift%: 3.7 |
| Industry: Agricultural Food & other Products | Face Value: 10 | Low52 Price: 231.5 | Barrier: -; Drift%: - |
| Basic Industry: Sugar | Total Equity: 29,781,184 | Low52 Date: 03-Mar-2025 | SHP: 56.71 / 1.41 / 0.85 / 41.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 338.5 / 231.5 | Month: 260.85 / 231.5 | Week: 260.85 / 233.02 | Day: 264.97 / 252.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 261.40 | 261.65 | 244.95 | 246.57 | 251.13 | -5.77 | 734.31 | 79,593 | 2.39 | 38,042 | 2.21 | 0.96 | 0.31 |
| 2 | 03-Apr | 252.00 | 264.97 | 252.00 | 261.68 | 260.13 | 2.48 | 779.31 | 87,640 | 2.63 | 41,322 | 2.40 | 1.07 | 0.34 |
| 3 | 02-Apr | 239.85 | 260.00 | 234.50 | 255.35 | 247.60 | 6.95 | 760.46 | 128,298 | 3.86 | 72,393 | 4.20 | 1.79 | 0.59 |
| 4 | 01-Apr | 234.00 | 240.00 | 233.16 | 238.76 | 238.04 | 1.96 | 711.06 | 33,260 | 1.00 | 17,249 | 1.00 | 0.41 | 0.14 |
| 5 | 28-Mar | 235.27 | 244.25 | 233.02 | 234.18 | 236.64 | -0.46 | 697.42 | 113,468 | 3.41 | 70,843 | 4.11 | 1.68 | 0.58 |
| 6 | 27-Mar | 240.00 | 241.34 | 233.55 | 235.27 | 236.59 | -2.19 | 700.66 | 84,730 | 2.55 | 48,451 | 2.81 | 1.15 | 0.40 |
| 7 | 26-Mar | 243.75 | 248.11 | 237.00 | 240.53 | 241.01 | -1.86 | 716.33 | 118,588 | 3.57 | 75,822 | 4.40 | 1.83 | 0.62 |
| 8 | 25-Mar | 255.05 | 256.79 | 243.00 | 245.08 | 246.76 | -3.43 | 729.88 | 88,988 | 2.68 | 52,345 | 3.03 | 1.29 | 0.43 |
| 9 | 24-Mar | 249.85 | 260.85 | 249.85 | 253.79 | 255.53 | 1.94 | 755.82 | 86,601 | 2.60 | 50,957 | 2.95 | 1.30 | 0.42 |
| 10 | 21-Mar | 242.55 | 250.50 | 242.55 | 248.97 | 247.73 | 2.42 | 741.46 | 100,302 | 3.02 | 58,781 | 3.41 | 1.46 | 0.48 |
| 11 | 20-Mar | 243.00 | 251.89 | 242.00 | 243.08 | 245.51 | 0.53 | 723.92 | 80,681 | 2.43 | 41,278 | 2.39 | 1.01 | 0.34 |
| 12 | 19-Mar | 238.05 | 245.79 | 238.05 | 241.79 | 242.52 | 1.58 | 720.08 | 193,170 | 5.81 | 92,681 | 5.37 | 2.25 | 0.76 |
| 13 | 18-Mar | 237.95 | 240.94 | 236.47 | 238.04 | 238.12 | 0.77 | 708.91 | 87,583 | 2.63 | 64,929 | 3.76 | 1.55 | 0.53 |
| 14 | 17-Mar | 235.30 | 245.45 | 232.05 | 236.23 | 236.13 | 0.39 | 703.52 | 76,342 | 2.30 | 50,637 | 2.94 | 1.20 | 0.41 |
| 15 | 13-Mar | 239.00 | 240.01 | 234.10 | 235.32 | 236.89 | -1.23 | 700.81 | 42,464 | 1.28 | 33,062 | 1.92 | 0.78 | 0.27 |
| 16 | 12-Mar | 240.75 | 243.99 | 236.89 | 238.26 | 239.15 | -1.03 | 709.57 | 66,898 | 2.01 | 45,990 | 2.67 | 1.10 | 0.38 |
| 17 | 11-Mar | 242.90 | 246.00 | 239.01 | 240.75 | 241.41 | -0.78 | 716.98 | 73,826 | 2.22 | 45,824 | 2.66 | 1.11 | 0.38 |
| 18 | 10-Mar | 253.00 | 257.59 | 241.30 | 242.64 | 249.24 | -4.45 | 722.61 | 40,886 | 1.23 | 27,157 | 1.57 | 0.68 | 0.22 |
| 19 | 07-Mar | 251.60 | 259.33 | 250.11 | 253.93 | 254.61 | 0.93 | 756.23 | 76,554 | 2.30 | 47,839 | 2.77 | 1.22 | 0.39 |
| 20 | 06-Mar | 248.70 | 254.25 | 246.73 | 251.60 | 250.55 | 2.95 | 749.29 | 85,349 | 2.57 | 52,320 | 3.03 | 1.31 | 0.43 |
| 21 | 05-Mar | 236.17 | 246.50 | 235.87 | 244.40 | 243.32 | 3.48 | 727.85 | 121,919 | 3.67 | 92,245 | 5.35 | 2.24 | 0.76 |
| 22 | 04-Mar | 234.77 | 241.63 | 232.37 | 236.18 | 237.69 | 0.60 | 703.37 | 57,121 | 1.72 | 35,933 | 2.08 | 0.85 | 0.29 |
| 23 | 03-Mar | 244.00 | 245.20 | 231.50 | 234.77 | 235.08 | -3.78 | 699.17 | 85,489 | 2.57 | 41,559 | 2.41 | 0.98 | 0.34 |
| 24 | 28-Feb | 254.80 | 254.80 | 240.75 | 244.00 | 245.29 | -5.17 | 726.00 | 74,375 | 2.24 | 42,862 | 2.48 | 1.05 | 0.35 |
| 25 | 27-Feb | 260.10 | 261.05 | 251.90 | 257.30 | 255.51 | -1.08 | 766.27 | 43,226 | 1.30 | 27,763 | 1.61 | 0.71 | 0.23 |
| 26 | 25-Feb | 257.20 | 264.70 | 256.55 | 260.10 | 259.90 | 1.84 | 774.61 | 34,305 | 1.03 | 15,552 | 0.90 | 0.40 | 0.13 |
| 27 | 24-Feb | 260.50 | 262.90 | 254.50 | 255.40 | 258.12 | -2.89 | 760.61 | 40,161 | 1.21 | 29,466 | 1.71 | 0.76 | 0.24 |
| 28 | 21-Feb | 265.10 | 271.95 | 261.00 | 263.00 | 265.25 | -1.33 | 783.00 | 46,813 | 1.41 | 21,874 | 1.27 | 0.58 | 0.18 |
| 29 | 20-Feb | 247.10 | 275.35 | 247.10 | 266.55 | 267.69 | 7.50 | 793.82 | 134,051 | 4.03 | 47,506 | 2.75 | 1.27 | 0.39 |
| 30 | 19-Feb | 240.05 | 249.20 | 240.05 | 247.95 | 247.08 | 3.48 | 738.42 | 38,262 | 1.15 | 23,023 | 1.33 | 0.57 | 0.19 |
| 31 | 18-Feb | 252.00 | 252.00 | 237.70 | 239.60 | 242.18 | -5.65 | 713.56 | 73,019 | 2.20 | 39,281 | 2.28 | 0.95 | 0.32 |
| 32 | 17-Feb | 255.45 | 256.95 | 250.00 | 253.95 | 252.96 | 1.40 | 756.29 | 61,941 | 1.86 | 32,995 | 1.91 | 0.83 | 0.27 |
| 33 | 14-Feb | 266.95 | 267.00 | 248.65 | 250.45 | 254.18 | -6.72 | 745.87 | 97,139 | 2.92 | 55,307 | 3.21 | 1.41 | 0.45 |
| 34 | 13-Feb | 268.25 | 278.95 | 265.10 | 268.50 | 272.78 | 0.09 | 799.62 | 58,093 | 1.75 | 33,932 | 1.97 | 0.93 | 0.28 |
| 35 | 12-Feb | 269.25 | 275.00 | 252.85 | 268.25 | 264.92 | 0.56 | 798.88 | 51,432 | 1.55 | 29,643 | 1.72 | 0.79 | 0.24 |
| 36 | 11-Feb | 288.30 | 288.30 | 264.90 | 266.75 | 273.29 | -8.16 | 794.41 | 76,619 | 2.30 | 47,755 | 2.77 | 1.31 | 0.39 |
| 37 | 10-Feb | 293.10 | 293.10 | 287.10 | 290.45 | 290.15 | -1.49 | 864.99 | 20,572 | 0.62 | 13,555 | 0.79 | 0.39 | 0.11 |
| 38 | 07-Feb | 293.80 | 305.90 | 292.25 | 294.85 | 298.29 | 1.85 | 878.10 | 79,650 | 2.39 | 21,067 | 1.22 | 0.63 | 0.17 |
| 39 | 06-Feb | 296.50 | 296.50 | 288.00 | 289.50 | 293.21 | -0.87 | 862.17 | 43,745 | 1.32 | 26,536 | 1.54 | 0.78 | 0.22 |
| 40 | 05-Feb | 291.40 | 298.00 | 288.55 | 292.05 | 294.71 | 0.50 | 869.76 | 66,887 | 2.01 | 50,992 | 2.96 | 1.50 | 0.42 |
| 41 | 04-Feb | 283.10 | 293.45 | 283.10 | 290.60 | 289.89 | 1.91 | 865.44 | 32,571 | 0.98 | 21,579 | 1.25 | 0.63 | 0.18 |
| 42 | 03-Feb | 285.95 | 286.95 | 283.90 | 285.15 | 285.12 | -0.73 | 849.21 | 21,651 | 0.65 | 16,567 | 0.96 | 0.47 | 0.14 |
| 43 | 01-Feb | 295.00 | 302.30 | 285.00 | 287.25 | 294.53 | -1.85 | 855.46 | 31,596 | 0.95 | 13,668 | 0.79 | 0.40 | 0.11 |
| 44 | 31-Jan | 285.50 | 293.80 | 285.50 | 292.65 | 290.07 | 2.24 | 871.55 | 27,445 | 0.83 | 12,747 | 0.74 | 0.37 | 0.10 |
| 45 | 30-Jan | 280.00 | 292.75 | 280.00 | 286.25 | 287.98 | 1.69 | 852.49 | 29,352 | 0.88 | 13,016 | 0.75 | 0.37 | 0.11 |
| 46 | 29-Jan | 277.25 | 290.90 | 277.25 | 281.50 | 282.80 | 0.77 | 838.34 | 66,517 | 2.00 | 25,321 | 1.47 | 0.72 | 0.21 |
| 47 | 28-Jan | 270.00 | 284.95 | 260.00 | 279.35 | 271.28 | 3.35 | 831.94 | 73,352 | 2.21 | 37,248 | 2.16 | 1.01 | 0.31 |
| 48 | 27-Jan | 284.00 | 284.00 | 268.15 | 270.30 | 272.26 | -5.07 | 804.99 | 71,932 | 2.16 | 44,342 | 2.57 | 1.21 | 0.36 |
| 49 | 24-Jan | 299.80 | 301.75 | 283.90 | 284.75 | 289.88 | -4.70 | 848.02 | 52,696 | 1.58 | 32,751 | 1.90 | 0.95 | 0.27 |
| 50 | 23-Jan | 300.10 | 304.10 | 297.15 | 298.80 | 300.19 | -0.57 | 889.86 | 29,743 | 0.89 | 13,326 | 0.77 | 0.40 | 0.11 |
| 51 | 22-Jan | 309.85 | 310.35 | 294.30 | 300.50 | 299.96 | -2.91 | 894.92 | 59,493 | 1.79 | 37,346 | 2.16 | 1.12 | 0.31 |
| 52 | 21-Jan | 308.00 | 316.85 | 307.00 | 309.25 | 311.40 | -0.06 | 920.98 | 39,906 | 1.20 | 19,840 | 1.15 | 0.62 | 0.16 |
| 53 | 20-Jan | 300.75 | 310.90 | 300.05 | 309.45 | 306.76 | 3.44 | 921.58 | 28,580 | 0.86 | 15,147 | 0.88 | 0.46 | 0.12 |
| 54 | 17-Jan | 300.70 | 305.90 | 296.00 | 298.80 | 300.66 | -0.05 | 889.86 | 65,897 | 1.98 | 36,810 | 2.13 | 1.11 | 0.30 |
| 55 | 16-Jan | 294.95 | 302.70 | 294.90 | 298.95 | 298.68 | 1.92 | 890.31 | 43,451 | 1.31 | 23,005 | 1.33 | 0.69 | 0.19 |
| 56 | 15-Jan | 294.95 | 295.75 | 291.00 | 293.20 | 293.00 | -0.05 | 873.18 | 27,780 | 0.84 | 12,736 | 0.74 | 0.00 | 0.10 |
| 57 | 14-Jan | 291.45 | 298.00 | 286.20 | 293.35 | 291.31 | 2.11 | 873.63 | 57,711 | 1.74 | 25,256 | 1.46 | 0.74 | 0.21 |
| 58 | 13-Jan | 306.85 | 309.15 | 285.05 | 287.15 | 294.23 | -7.31 | 855.17 | 111,720 | 3.36 | 63,352 | 3.67 | 1.86 | 0.52 |
| 59 | 10-Jan | 316.80 | 316.80 | 305.50 | 308.15 | 308.77 | -1.82 | 917.71 | 40,227 | 1.21 | 19,961 | 1.16 | 0.62 | 0.16 |
| 60 | 09-Jan | 319.10 | 322.95 | 312.00 | 313.75 | 317.00 | -1.71 | 934.38 | 40,404 | 1.21 | 22,922 | 1.33 | 0.00 | 0.19 |
| 61 | 08-Jan | 319.30 | 321.10 | 314.65 | 319.10 | 317.28 | -0.06 | 950.32 | 25,464 | 0.77 | 14,282 | 0.83 | 0.45 | 0.12 |
| 62 | 07-Jan | 317.00 | 324.80 | 311.50 | 319.30 | 318.09 | 0.78 | 950.91 | 82,489 | 2.48 | 46,103 | 2.67 | 1.47 | 0.38 |
| 63 | 06-Jan | 331.70 | 332.60 | 314.65 | 316.80 | 321.24 | -4.58 | 943.47 | 63,267 | 1.90 | 33,945 | 1.97 | 1.09 | 0.28 |
| 64 | 03-Jan | 334.10 | 336.65 | 329.95 | 331.30 | 333.35 | -0.85 | 986.65 | 49,005 | 1.47 | 27,508 | 1.59 | 0.92 | 0.23 |
| 65 | 02-Jan | 331.25 | 338.50 | 327.15 | 334.10 | 332.92 | 1.15 | 994.99 | 58,942 | 1.77 | 30,708 | 1.78 | 1.02 | 0.25 |
| 66 | 01-Jan | 320.35 | 333.90 | 319.55 | 330.25 | 326.95 | 2.54 | 983.52 | 44,027 | 1.32 | 17,987 | 1.04 | 0.59 | 0.15 |
| 67 | 31-Dec | 311.00 | 328.00 | 308.55 | 321.85 | 320.15 | 3.08 | 958.51 | 90,675 | 2.73 | 32,281 | 1.87 | 1.03 | 0.26 |
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