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: 138.22 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 57.34 Barrier: 80.84; Drift%: -9.32
Basic Industry: Sugar Total Equity: 66,387,590 Low52 Date: 17-Mar-2025 SHP: 50.65 / 0.35 / 0.45 / 47.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.0 / 57.34 Month: 92.85 / 80.49 Week: 83.8 / 77.03 Day: 76.5 / 73.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 76.50 76.50 73.15 73.95 74.75 -0.96 490.94 40,607 2.99 25,290 2.59 0.19 8
2 11-Nov 75.05 77.00 74.63 74.67 74.90 -0.63 495.72 21,969 1.62 16,927 1.73 0.13 5
3 10-Nov 75.26 77.59 74.79 75.14 75.76 -0.94 498.84 54,091 3.98 30,843 3.16 0.23 10
4 07-Nov 76.64 77.54 74.50 75.85 76.32 -1.03 503.55 46,522 3.43 22,673 2.32 0.17 7
5 06-Nov 79.40 79.40 76.50 76.64 77.39 -2.39 508.79 47,973 3.53 25,371 2.60 0.20 8
6 04-Nov 80.00 81.59 78.15 78.52 79.96 -1.90 521.28 59,834 4.41 38,508 3.95 0.31 12
7 03-Nov 80.84 80.84 78.51 80.04 79.80 1.37 531.37 42,403 3.12 25,797 2.64 0.21 8
8 31-Oct 80.01 80.88 78.51 78.96 79.85 -1.53 524.20 45,791 3.37 34,153 3.50 0.27 11
9 30-Oct 82.00 82.28 80.01 80.19 81.17 -2.25 532.36 53,284 3.92 14,220 1.46 0.12 4
10 29-Oct 79.75 83.80 79.36 82.04 81.87 2.56 544.64 123,554 9.10 84,699 8.68 0.69 26
11 28-Oct 78.40 80.19 77.83 79.99 79.44 3.49 531.03 78,367 5.77 67,460 6.91 0.54 21
12 27-Oct 80.00 80.93 77.03 77.29 79.43 -2.63 513.11 198,473 14.62 172,879 17.71 1.37 54
13 24-Oct 80.25 80.49 79.00 79.38 79.50 -1.16 526.98 47,326 3.49 42,721 4.38 0.34 13
14 23-Oct 80.75 81.50 78.58 80.31 79.95 2.84 533.16 76,155 5.61 49,786 5.10 0.40 16
15 21-Oct 79.00 79.00 77.00 78.09 78.05 1.73 518.42 13,576 1.00 11,481 1.18 0.09 4
16 20-Oct 78.88 78.99 76.00 76.76 77.14 -1.53 509.59 30,137 2.22 16,808 1.72 0.13 5
17 17-Oct 78.89 79.39 77.55 77.95 78.49 -0.78 517.49 24,141 1.78 16,196 1.66 0.13 5
18 16-Oct 77.98 79.99 77.94 78.56 78.96 1.00 521.54 39,909 2.94 24,864 2.55 0.20 8
19 15-Oct 79.12 79.12 75.55 77.78 77.15 -0.80 516.36 135,433 9.98 82,663 8.47 0.64 26
20 14-Oct 81.30 81.49 78.01 78.41 79.37 -3.34 520.55 57,875 4.26 48,141 4.93 0.38 15
21 13-Oct 81.14 82.49 80.75 81.12 81.07 -0.54 538.54 30,544 2.25 21,073 2.16 0.17 7
22 10-Oct 81.25 82.55 81.01 81.56 81.75 -0.07 541.46 40,445 2.98 28,617 2.93 0.23 9
23 09-Oct 83.00 83.50 81.25 81.62 82.17 -0.77 541.86 25,911 1.91 14,895 1.53 0.12 5
24 08-Oct 82.00 84.30 81.97 82.25 82.97 0.09 546.04 81,986 6.04 37,627 3.85 0.31 12
25 07-Oct 81.75 83.49 81.10 82.18 81.82 0.74 545.57 47,411 3.49 36,621 3.75 0.30 11
26 06-Oct 81.71 84.23 81.10 81.58 82.79 -0.97 541.59 49,583 3.65 26,338 2.70 0.22 8
27 03-Oct 81.01 82.80 81.00 82.38 82.07 1.05 546.90 65,682 4.84 49,904 5.11 0.41 16
28 01-Oct 81.38 83.67 81.30 81.52 81.87 0.30 541.19 27,264 2.01 17,456 1.79 0.14 5
29 30-Sep 82.48 83.40 81.00 81.28 81.80 -1.23 539.60 24,176 1.78 19,615 2.01 0.16 6
30 29-Sep 82.90 84.90 81.55 82.29 83.60 0.23 546.30 87,726 6.46 67,624 6.93 0.57 21
31 26-Sep 84.27 84.27 81.56 82.10 82.68 -3.01 545.04 56,449 4.16 35,799 3.67 0.30 11
32 25-Sep 81.05 85.78 81.00 84.65 84.07 4.30 561.97 172,522 12.71 85,805 8.79 0.72 27
33 24-Sep 81.30 83.63 80.49 81.16 81.81 -0.29 538.80 39,212 2.89 24,465 2.51 0.20 8
34 23-Sep 84.00 84.00 80.85 81.40 81.85 -2.19 540.39 82,008 6.04 56,258 5.76 0.46 18
35 22-Sep 85.94 85.94 82.91 83.22 84.03 -2.45 552.48 83,871 6.18 57,217 5.86 0.48 18
36 19-Sep 85.07 85.60 84.00 85.31 84.86 0.28 566.35 41,740 3.07 23,385 2.40 0.20 7
37 18-Sep 85.00 86.88 84.65 85.07 85.72 0.56 564.76 52,202 3.84 31,576 3.23 0.27 10
38 17-Sep 83.04 87.28 83.04 84.60 84.93 1.35 561.64 59,328 4.37 30,992 3.18 0.26 10
39 16-Sep 83.11 84.90 82.60 83.47 83.52 0.43 554.14 88,513 6.52 55,993 5.74 0.47 17
40 15-Sep 85.95 85.95 82.21 83.11 83.36 -1.46 551.75 55,541 4.09 33,125 3.39 0.28 10
41 12-Sep 84.71 85.60 83.00 84.34 84.59 -0.44 559.91 30,945 2.28 16,957 1.74 0.14 5
42 11-Sep 85.02 86.00 84.58 84.71 85.06 -0.36 562.37 15,978 1.18 9,760 1.00 0.08 3
43 10-Sep 85.00 86.62 81.98 85.02 84.28 0.15 564.43 39,819 2.93 19,944 2.04 0.17 6
44 09-Sep 84.79 86.00 84.38 84.89 84.98 0.70 563.56 25,641 1.89 21,445 2.20 0.18 7
45 08-Sep 84.10 85.93 84.05 84.30 84.87 -1.15 559.65 19,849 1.46 12,693 1.30 0.11 4
46 05-Sep 85.78 86.69 84.04 85.28 85.21 -0.49 566.15 24,208 1.78 12,010 1.23 0.10 4
47 04-Sep 88.01 88.88 85.25 85.70 86.79 -3.12 568.94 43,625 3.21 22,933 2.35 0.20 7
48 03-Sep 88.00 89.99 87.10 88.46 88.20 1.18 587.26 55,006 4.05 30,084 3.08 0.27 9
49 02-Sep 86.00 92.85 86.00 87.43 89.83 3.41 580.43 130,838 9.64 64,158 6.57 0.58 20
50 01-Sep 84.25 85.98 84.12 84.55 85.05 -0.98 561.31 23,391 1.72 16,140 1.65 0.14 5
51 29-Aug 85.90 86.25 84.00 85.39 85.36 0.41 566.88 52,073 3.84 33,745 3.46 0.29 11
52 28-Aug 83.71 85.90 83.52 85.04 84.87 -0.01 564.56 37,545 2.77 21,888 2.24 0.19 7
53 26-Aug 86.30 86.42 83.00 85.05 84.55 -0.49 564.63 100,392 7.39 54,389 5.57 0.46 17
54 25-Aug 88.30 88.97 85.08 85.47 86.59 -3.19 567.41 59,937 4.41 38,081 3.90 0.33 12
55 22-Aug 88.82 90.63 87.10 88.29 89.33 -2.04 586.14 32,197 2.37 21,701 2.22 0.19 7
56 21-Aug 90.77 91.79 88.05 90.13 90.15 -0.71 598.35 44,569 3.28 28,364 2.91 0.26 9
57 20-Aug 91.58 92.70 89.62 90.77 91.07 -0.88 602.60 70,145 5.17 36,649 3.75 0.33 11
58 19-Aug 91.15 93.00 89.91 91.58 91.71 -0.51 607.98 132,153 9.73 75,039 7.69 0.69 23
59 18-Aug 91.70 92.40 90.20 92.05 91.56 2.23 611.10 104,309 7.68 69,615 7.13 0.64 22
60 14-Aug 85.50 91.29 84.37 90.04 89.03 5.46 597.75 217,061 15.99 121,959 12.49 1.09 38
61 13-Aug 82.55 86.00 81.50 85.38 84.26 2.71 566.82 175,137 12.90 99,608 10.20 0.84 31
62 12-Aug 81.04 83.98 81.04 83.13 82.81 1.34 551.88 80,310 5.92 62,622 6.42 0.52 20
63 11-Aug 79.20 82.38 78.43 82.03 81.34 2.55 544.58 71,031 5.23 44,166 4.52 0.36 14
64 08-Aug 77.00 80.50 76.28 79.99 78.81 4.36 531.03 117,070 8.62 80,697 8.27 0.64 25
65 07-Aug 74.30 77.65 74.15 76.65 76.00 2.90 508.86 66,332 4.89 50,094 5.13 0.00 16
66 06-Aug 78.00 79.50 73.65 74.49 75.48 -4.65 494.52 161,628 11.90 98,768 10.12 0.75 31
67 05-Aug 79.65 80.31 77.80 78.12 78.52 -1.56 518.62 42,769 3.15 29,863 3.06 0.23 9

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