Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DBOL, Dhampur Bio Organics Limited, INE0I3401014, Listing: 08-Sep-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 126.6 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Apr-2026 Bumper: 105.25; Drift%: 7.42
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 65.1 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 66,387,590 Low52 Date: 09-Apr-2025 SHP: 50.65 / 0.45 / 0.79 / 47.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.0 / 57.34 Month: 82.57 / 74.19 Week: 109.4 / 97.38 Day: 116.38 / 109.83 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 113.53 116.38 109.83 113.68 113.12 0.13 754.69 425,298 17.01 101,238 11.39 1.15 32
2 01-Apr 117.26 126.60 105.25 113.53 117.82 -2.21 753.70 2,827,100 113.07 371,531 41.79 4.38 119
3 30-Mar 106.05 119.85 106.05 116.10 114.05 9.48 770.76 3,637,912 145.50 505,264 56.84 5.76 161
4 27-Mar 100.60 111.45 99.54 106.05 107.63 5.72 704.04 1,508,980 60.35 243,037 27.34 2.62 78
5 25-Mar 98.20 101.10 98.00 100.31 99.40 3.70 665.93 167,311 6.69 100,363 11.29 1.00 32
6 24-Mar 98.00 98.21 95.59 96.73 96.93 1.02 642.17 51,205 2.05 27,780 3.12 0.27 9
7 23-Mar 98.00 100.94 95.00 95.75 95.98 -3.19 635.66 85,888 3.44 54,501 6.13 0.52 17
8 20-Mar 98.00 101.79 97.99 98.90 99.69 2.52 656.57 107,102 4.28 49,945 5.62 0.50 16
9 19-Mar 98.46 98.68 95.50 96.47 97.18 -2.02 640.44 92,609 3.70 47,582 5.35 0.46 15
10 18-Mar 97.40 99.75 96.76 98.46 98.66 2.09 653.65 51,744 2.07 22,016 2.48 0.22 7
11 17-Mar 98.20 99.94 96.10 96.44 97.82 -1.01 640.24 145,313 5.81 69,249 7.79 0.68 22
12 16-Mar 98.00 100.19 96.74 97.42 98.39 -1.89 646.75 215,445 8.62 99,999 11.25 0.98 32
13 13-Mar 103.11 104.97 98.50 99.30 100.54 -3.73 659.23 101,857 4.07 56,035 6.30 0.56 18
14 12-Mar 105.76 105.76 101.68 103.15 103.15 -2.55 684.79 103,077 4.12 45,970 5.17 0.47 15
15 11-Mar 102.00 107.67 100.51 105.85 104.56 4.17 702.71 284,811 11.39 153,781 17.30 1.61 49
16 10-Mar 99.04 102.68 99.04 101.61 100.98 2.59 674.56 71,194 2.85 35,463 3.99 0.36 11
17 09-Mar 98.00 100.79 94.08 99.04 98.50 -0.81 657.50 151,313 6.05 85,317 9.60 0.84 27
18 06-Mar 101.58 102.71 99.12 99.85 100.62 -1.58 662.88 124,596 4.98 61,012 6.86 0.61 19
19 05-Mar 105.53 106.26 99.56 101.45 103.13 -2.71 673.50 210,474 8.42 42,882 4.82 0.44 14
20 04-Mar 102.00 107.64 97.82 104.28 103.68 4.27 692.29 435,736 17.43 164,835 18.54 1.71 53
21 02-Mar 100.34 102.87 93.41 100.01 100.71 -2.49 663.94 151,559 6.06 62,860 7.07 0.63 20
22 27-Feb 103.99 105.84 101.28 102.56 103.92 1.10 680.87 217,317 8.69 60,965 6.86 0.63 19
23 26-Feb 99.10 102.00 99.10 101.44 101.02 0.65 673.44 75,919 3.04 29,266 3.29 0.30 9
24 25-Feb 102.10 103.02 99.60 100.78 100.94 -0.50 669.05 106,736 4.27 45,161 5.08 0.46 14
25 24-Feb 105.88 109.40 100.20 101.29 103.20 -3.71 672.44 193,022 7.72 68,703 7.73 0.71 22
26 23-Feb 99.10 108.00 97.38 105.19 102.58 7.75 698.33 781,293 31.25 241,919 27.21 2.48 77
27 20-Feb 92.50 99.99 91.72 97.62 95.96 5.14 648.08 95,695 3.83 53,451 6.01 0.51 17
28 19-Feb 95.80 98.43 91.65 92.85 94.63 -2.31 616.41 96,434 3.86 58,734 6.61 0.56 19
29 18-Feb 92.01 96.34 91.08 95.05 93.62 2.12 631.01 71,675 2.87 38,723 4.36 0.36 12
30 17-Feb 94.00 95.43 92.20 93.08 93.90 -0.74 617.94 40,007 1.60 16,983 1.91 0.16 5
31 16-Feb 97.10 97.99 90.35 93.77 93.70 -3.23 622.52 204,639 8.18 81,904 9.21 0.77 26
32 13-Feb 99.00 99.89 96.00 96.90 97.79 -3.54 643.30 180,672 7.23 92,350 10.39 0.90 29
33 12-Feb 101.85 102.69 99.61 100.46 100.71 0.10 666.93 82,425 3.30 45,743 5.15 0.46 15
34 11-Feb 100.81 105.00 98.80 100.36 101.63 0.31 666.27 154,497 6.18 70,532 7.93 0.72 22
35 10-Feb 100.06 101.79 99.11 100.05 100.16 0.75 664.21 89,221 3.57 45,235 5.09 0.45 14
36 09-Feb 101.45 104.30 98.55 99.31 101.00 -0.03 659.30 61,241 2.45 33,385 3.76 0.00 11
37 06-Feb 101.85 101.85 98.50 99.34 99.76 -1.57 659.49 43,579 1.74 22,896 2.58 0.23 7
38 05-Feb 100.00 103.50 99.02 100.92 101.34 1.25 669.98 92,445 3.70 43,867 4.93 0.44 14
39 04-Feb 100.80 102.00 99.00 99.67 100.04 0.35 661.69 37,554 1.50 24,834 2.79 0.25 8
40 03-Feb 103.00 105.50 98.12 99.32 101.00 -2.25 659.36 84,619 3.38 39,891 4.49 0.00 13
41 02-Feb 103.90 105.80 96.48 101.61 99.21 -0.62 674.56 129,091 5.16 67,965 7.65 0.67 21
42 01-Feb 105.00 107.59 102.00 102.24 103.90 -1.15 678.75 114,801 4.59 81,282 9.14 0.84 26
43 30-Jan 102.95 115.25 99.10 103.43 107.16 -0.05 686.65 370,615 14.82 178,875 20.12 1.92 57
44 29-Jan 97.48 106.50 95.00 103.48 100.81 4.69 686.98 303,879 12.15 144,312 16.23 1.45 46
45 28-Jan 111.90 111.90 96.40 98.84 103.47 -6.37 656.17 476,676 19.07 181,339 20.40 1.88 57
46 27-Jan 98.00 108.99 98.00 105.56 104.64 10.23 700.79 1,918,972 76.75 590,618 66.44 6.18 187
47 23-Jan 82.00 95.76 82.00 95.76 92.87 20.00 635.73 1,473,992 58.95 718,812 80.86 6.68 227
48 22-Jan 82.79 86.63 79.10 79.80 82.48 -1.04 529.77 115,913 4.64 54,588 6.14 0.45 17
49 21-Jan 74.00 82.50 73.85 80.64 78.93 8.07 535.35 239,389 9.57 157,709 17.74 1.24 50
50 20-Jan 77.25 77.97 73.68 74.62 76.50 -3.38 495.38 119,510 4.78 84,270 9.48 0.64 27
51 19-Jan 74.95 82.50 72.52 77.23 76.54 3.51 512.71 129,744 5.19 74,270 8.35 0.57 23
52 16-Jan 77.55 78.68 74.40 74.61 76.04 -4.63 495.32 91,595 3.66 47,227 5.31 0.36 15
53 14-Jan 78.35 79.19 77.90 78.23 78.56 -1.22 519.35 25,001 1.00 13,649 1.54 0.11 4
54 13-Jan 77.00 81.50 76.29 79.20 78.59 3.07 525.79 104,185 4.17 72,745 8.18 0.57 23
55 12-Jan 80.00 80.00 76.00 76.84 76.99 -3.31 510.12 32,137 1.29 22,034 2.48 0.17 7
56 09-Jan 77.63 82.00 76.09 79.47 78.30 1.48 527.58 79,526 3.18 43,546 4.90 0.34 14
57 08-Jan 79.90 80.41 78.08 78.31 78.49 -0.85 519.88 83,157 3.33 72,545 8.16 0.57 23
58 07-Jan 78.39 79.29 77.95 78.98 78.87 0.75 524.33 29,766 1.19 14,298 1.61 0.11 5
59 06-Jan 79.81 80.14 78.31 78.39 78.53 -1.78 520.41 42,480 1.70 37,167 4.18 0.29 12
60 05-Jan 80.26 82.14 78.75 79.81 80.23 -0.56 529.84 47,915 1.92 33,583 3.78 0.27 11
61 02-Jan 81.00 81.67 79.97 80.26 80.91 -1.63 532.83 42,806 1.71 24,551 2.76 0.20 8
62 01-Jan 77.20 81.98 77.20 81.59 80.64 3.06 541.66 76,071 3.04 43,373 4.88 0.35 14
63 31-Dec 79.41 80.44 78.80 79.17 79.57 -0.30 525.59 44,175 1.77 21,396 2.41 0.17 7
64 30-Dec 79.80 80.10 79.25 79.41 79.53 -1.62 527.18 31,508 1.26 23,393 2.63 0.19 7
65 29-Dec 79.82 82.49 79.12 80.72 80.68 1.13 535.88 72,686 2.91 39,452 4.44 0.32 12
66 26-Dec 76.90 80.90 75.45 79.82 78.99 5.90 529.91 135,033 5.40 108,678 12.22 0.86 34
67 24-Dec 77.00 77.35 75.12 75.37 76.13 -2.13 500.36 26,378 1.06 8,889 1.00 0.07 3

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com