Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DAMODARIND, Damodar Industries Limited, INE497D01022, Listing: 04-Jul-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 55.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 5; VWAP21: Low52 Price: 28.0 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 23,300,000 Low52 Date: 03-Mar-2025 SHP: 70.33 / 0.0 / 0.01 / 29.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.7 / 28.0 Month: 40.4 / 29.3 Week: 41.49 / 35.6 Day: 37.8 / 36.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 37.80 37.80 36.51 37.17 37.19 -0.03 86.61 1,284 1.00 852 1.00 0.00 1
2 08-Jul 38.44 38.44 36.91 37.18 37.40 -0.59 86.63 9,040 7.04 5,396 6.33 0.02 8
3 07-Jul 38.07 38.10 37.20 37.40 37.44 -1.86 87.14 4,221 3.28 2,453 2.88 0.01 4
4 04-Jul 38.94 38.94 37.40 38.11 37.93 0.21 88.80 23,364 18.18 19,816 23.23 0.08 29
5 03-Jul 39.11 39.11 37.89 38.03 38.34 -2.21 88.61 8,342 6.49 3,167 3.71 0.01 5
6 02-Jul 39.37 39.90 38.50 38.89 39.09 1.51 90.61 37,479 29.17 19,671 23.06 0.08 28
7 01-Jul 36.56 41.49 35.81 38.31 39.21 6.42 89.26 124,123 96.59 25,709 30.14 0.10 37
8 30-Jun 36.79 37.09 35.60 36.00 36.14 -1.64 83.00 9,032 7.03 3,411 4.00 0.01 5
9 27-Jun 36.75 36.99 35.41 36.60 36.50 2.38 85.28 7,623 5.93 4,549 5.33 0.02 7
10 26-Jun 36.75 36.75 35.26 35.75 35.79 0.06 83.30 5,016 3.90 3,677 4.31 0.01 5
11 25-Jun 36.29 37.79 35.30 35.73 36.30 1.10 83.25 11,274 8.77 1,690 1.98 0.01 2
12 24-Jun 36.02 36.49 34.96 35.34 35.88 -1.53 82.34 5,638 4.39 3,892 4.56 0.01 6
13 23-Jun 35.60 36.01 35.20 35.89 35.77 -0.66 83.62 3,148 2.45 2,515 2.95 0.01 4
14 20-Jun 35.25 36.48 35.00 36.13 35.94 0.70 84.18 15,072 11.73 14,299 16.76 0.05 21
15 19-Jun 37.05 37.59 34.50 35.88 36.10 -2.90 83.60 13,503 10.51 7,043 8.26 0.03 10
16 18-Jun 36.60 37.00 36.60 36.95 36.82 2.50 86.09 7,483 5.82 5,574 6.53 0.02 8
17 17-Jun 37.70 37.70 35.70 36.05 36.72 -1.58 84.00 3,257 2.53 2,956 3.47 0.01 4
18 16-Jun 37.90 37.90 36.52 36.63 36.99 -0.46 85.35 6,109 4.75 3,845 4.51 0.01 6
19 13-Jun 37.90 37.90 36.05 36.80 36.67 -2.57 85.74 6,707 5.22 6,012 7.05 0.02 9
20 12-Jun 38.20 38.20 37.61 37.77 37.87 -0.74 88.00 3,509 2.73 1,885 2.21 0.01 3
21 11-Jun 37.79 39.40 37.50 38.05 38.06 3.40 88.66 12,783 9.95 9,019 10.57 0.03 13
22 10-Jun 36.80 37.00 36.50 36.80 36.80 0.00 85.74 4,722 3.67 4,345 5.09 0.02 6
23 09-Jun 37.00 37.66 36.50 36.80 36.71 -0.19 85.74 5,805 4.52 4,054 4.75 0.01 6
24 06-Jun 37.55 37.55 36.40 36.87 36.81 1.10 85.91 3,074 2.39 2,227 2.61 0.01 3
25 05-Jun 37.89 37.89 36.10 36.47 36.94 -3.29 84.98 9,123 7.10 6,855 8.04 0.03 10
26 04-Jun 37.00 38.19 36.00 37.71 37.56 3.06 87.86 8,179 6.36 3,502 4.11 0.01 5
27 03-Jun 38.25 38.25 36.10 36.59 36.93 -1.43 85.25 8,114 6.31 5,752 6.74 0.02 8
28 02-Jun 39.45 39.45 37.05 37.12 37.77 -3.06 86.49 9,558 7.44 6,729 7.89 0.03 10
29 30-May 39.30 39.70 38.00 38.29 38.85 -1.59 89.22 14,366 11.18 9,035 10.59 0.04 13
30 29-May 37.34 40.40 35.98 38.91 38.88 6.95 90.66 120,562 93.82 61,970 72.65 0.24 90
31 28-May 36.94 36.94 35.56 36.38 36.15 1.03 84.77 2,687 2.09 1,980 2.32 0.01 3
32 27-May 36.05 37.80 35.70 36.01 36.71 -2.33 83.90 13,487 10.50 9,770 11.45 0.04 14
33 26-May 36.55 37.50 35.60 36.87 36.68 0.88 85.91 9,337 7.27 7,026 8.24 0.03 10
34 23-May 36.00 38.99 35.01 36.55 37.07 1.67 85.16 24,117 18.77 15,313 17.95 0.06 22
35 22-May 35.40 37.00 34.80 35.95 36.11 2.57 83.76 11,302 8.80 8,337 9.77 0.03 12
36 21-May 35.45 35.49 34.60 35.05 35.19 0.60 81.67 1,661 1.29 1,335 1.57 0.00 2
37 20-May 35.50 36.40 34.50 34.84 35.36 -0.51 81.18 8,682 6.76 7,025 8.24 0.02 10
38 19-May 35.50 36.19 34.31 35.02 35.38 -0.68 81.60 18,312 14.25 13,670 16.03 0.05 20
39 16-May 34.05 35.68 33.25 35.26 34.72 2.68 82.16 4,512 3.51 4,041 4.74 0.01 6
40 15-May 34.00 34.98 33.88 34.34 34.21 2.35 80.01 6,456 5.02 5,200 6.10 0.02 8
41 14-May 34.68 34.99 32.55 33.55 33.55 -2.02 78.17 15,504 12.07 8,277 9.70 0.03 12
42 13-May 33.99 34.50 33.99 34.24 34.11 0.35 79.78 9,231 7.18 6,885 8.07 0.02 10
43 12-May 32.50 34.70 32.49 34.12 33.70 7.80 79.50 13,810 10.75 12,264 14.38 0.04 18
44 09-May 31.89 32.54 30.95 31.65 31.63 -3.15 73.74 4,212 3.28 2,598 3.05 0.01 4
45 08-May 31.70 34.00 31.70 32.68 32.80 5.22 76.14 11,126 8.66 6,810 7.98 0.02 10
46 07-May 30.32 31.51 29.30 31.06 30.50 -1.11 72.37 5,971 4.65 4,753 5.57 0.01 7
47 06-May 32.53 33.49 31.33 31.41 32.67 -3.47 73.19 11,720 9.12 6,737 7.90 0.02 10
48 05-May 32.39 36.48 31.11 32.54 33.76 3.11 75.82 119,865 93.28 31,906 37.40 0.11 46
49 02-May 31.95 32.20 31.37 31.56 31.78 0.61 73.53 4,057 3.16 2,876 3.37 0.01 4
50 30-Apr 33.60 33.95 30.95 31.37 31.56 -7.02 73.09 15,036 11.70 12,095 14.18 0.04 18
51 29-Apr 34.90 34.90 33.52 33.74 33.78 -0.71 78.61 5,654 4.40 3,965 4.65 0.01 6
52 28-Apr 33.59 34.60 33.00 33.98 34.05 1.80 79.17 4,752 3.70 3,286 3.85 0.01 5
53 25-Apr 35.79 36.90 33.00 33.38 34.33 -4.03 77.78 9,593 7.47 5,258 6.16 0.02 8
54 24-Apr 35.50 35.95 34.10 34.78 34.90 0.61 81.04 5,763 4.48 3,277 3.84 0.01 5
55 23-Apr 35.65 36.25 33.51 34.57 34.68 -1.79 80.55 26,574 20.68 19,083 22.37 0.07 28
56 22-Apr 34.00 35.71 33.64 35.20 34.82 4.64 82.02 22,953 17.86 14,734 17.27 0.05 21
57 21-Apr 32.55 34.39 32.15 33.64 33.22 6.49 78.38 17,792 13.85 13,677 16.03 0.05 20
58 17-Apr 32.90 32.90 31.25 31.59 32.12 -1.50 73.60 6,665 5.19 4,447 5.21 0.01 6
59 16-Apr 32.45 32.68 31.90 32.07 32.27 0.56 74.72 3,835 2.98 1,947 2.28 0.01 3
60 15-Apr 32.12 32.89 31.60 31.89 32.11 2.02 74.30 9,004 7.01 5,099 5.98 0.02 7
61 11-Apr 31.13 32.00 31.01 31.26 31.25 0.42 72.84 14,168 11.03 10,151 11.90 0.03 15
62 09-Apr 30.60 31.24 30.60 31.13 30.90 1.80 72.53 6,808 5.30 5,960 6.99 0.02 9
63 08-Apr 31.89 33.05 30.00 30.58 30.96 -1.51 71.25 30,204 23.51 18,363 21.53 0.06 27
64 07-Apr 32.70 32.70 30.10 31.05 30.93 -6.73 72.35 10,320 8.03 6,770 7.94 0.02 10
65 04-Apr 34.00 36.00 33.00 33.29 34.14 -1.25 77.57 37,514 29.19 24,725 28.99 0.08 36
66 03-Apr 32.09 33.98 31.12 33.71 32.98 7.67 78.54 34,781 27.07 14,793 17.34 0.05 21
67 02-Apr 32.40 32.40 31.18 31.31 31.59 -0.70 72.95 9,139 7.11 7,374 8.64 0.02 11

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com