Stockint.com

Loading a wholistic market research tool


Research
Social

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: 163.93 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 57.34 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 66,387,590 Low52 Date: 17-Mar-2025 SHP: 50.78 / 0.66 / 0.45 / 48.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 119.0 / 57.34 Month: 71.63 / 57.34 Week: 71.63 / 66.08 Day: 69.03 / 69.03 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 69.03 69.03 69.03 69.03 69.03 1.99 458.27 3,129 1.00 0 0.00 0.00 0.01
2 02-Apr 66.70 67.68 66.70 67.68 67.33 1.99 449.31 4,110 1.31 0 0.00 0.00 0.01
3 01-Apr 66.10 66.36 66.10 66.36 66.11 0.42 440.55 14,082 4.50 0 0.00 0.00 0.04
4 28-Mar 67.00 67.00 66.08 66.08 66.25 -2.00 438.69 53,135 16.98 0 0.00 0.00 0.17
5 27-Mar 68.80 68.80 67.43 67.43 67.94 -2.01 447.65 38,617 12.34 0 0.00 0.00 0.12
6 26-Mar 69.40 69.40 68.81 68.81 69.00 -2.01 456.81 200,275 63.99 0 0.00 0.00 0.63
7 25-Mar 71.19 71.19 70.19 70.22 70.37 -1.97 466.17 79,846 25.51 0 0.00 0.00 0.25
8 24-Mar 68.98 71.63 68.98 71.63 71.16 5.00 475.53 96,209 30.74 0 0.00 0.00 0.30
9 21-Mar 66.40 68.95 66.40 68.22 67.92 2.73 452.90 125,617 40.13 0 0.00 0.00 0.39
10 20-Mar 66.30 68.00 65.01 66.41 66.97 2.03 440.88 301,279 96.26 0 0.00 0.00 0.94
11 19-Mar 62.69 65.10 62.10 65.09 64.54 4.98 432.12 261,420 83.52 0 0.00 0.00 0.82
12 18-Mar 60.55 62.90 60.40 62.00 61.80 3.09 411.00 259,311 82.85 0 0.00 0.00 0.81
13 17-Mar 61.50 61.70 57.34 60.14 60.07 -0.36 399.25 164,391 52.52 0 0.00 0.00 0.51
14 13-Mar 61.00 61.90 59.01 60.36 60.40 -0.41 400.72 278,805 89.08 0 0.00 0.00 0.87
15 12-Mar 63.19 63.19 58.66 60.61 61.03 -1.85 402.38 182,753 58.39 0 0.00 0.00 0.57
16 11-Mar 62.85 63.00 59.71 61.75 61.98 -1.73 409.94 109,204 34.89 0 0.00 0.00 0.34
17 10-Mar 68.59 68.59 62.10 62.84 64.45 -3.87 417.18 165,354 52.83 0 0.00 0.00 0.52
18 07-Mar 65.10 65.99 65.00 65.37 65.35 0.71 433.98 126,644 40.46 0 0.00 0.00 0.40
19 06-Mar 64.00 66.00 64.00 64.91 64.98 3.26 430.92 184,610 58.98 0 0.00 0.00 0.58
20 05-Mar 59.00 63.00 59.00 62.86 62.04 4.16 417.31 166,240 53.11 0 0.00 0.00 0.52
21 04-Mar 59.10 62.87 59.10 60.35 61.07 -2.09 400.65 248,484 79.39 171,547 171,547.00 1.05 0.54
22 03-Mar 62.28 63.89 58.46 61.64 60.30 -1.03 409.21 270,155 86.31 138,398 138,398.00 0.83 0.43
23 28-Feb 64.00 64.21 61.06 62.28 62.48 -3.40 413.46 180,068 57.53 94,865 94,865.00 0.59 0.30
24 27-Feb 66.80 67.78 63.61 64.47 65.25 -3.60 428.00 229,288 73.25 168,906 168,906.00 1.10 0.53
25 25-Feb 68.92 70.00 66.75 66.88 68.27 -2.96 444.00 139,242 44.49 81,944 81,944.00 0.56 0.26
26 24-Feb 71.40 71.40 68.65 68.92 69.77 -3.69 457.54 191,218 61.09 113,645 113,645.00 0.79 0.36
27 21-Feb 71.40 74.40 70.56 71.56 71.92 0.32 475.07 262,968 84.02 151,328 151,328.00 1.09 0.47
28 20-Feb 68.00 71.69 66.05 71.33 69.19 5.94 473.54 374,254 119.57 222,613 222,613.00 1.54 0.70
29 19-Feb 67.75 68.80 66.20 67.33 67.58 0.87 446.99 284,273 90.82 173,557 173,557.00 1.17 0.54
30 18-Feb 69.55 71.37 64.40 66.75 67.59 -4.05 443.14 423,269 135.23 216,956 216,956.00 1.47 0.68
31 17-Feb 70.90 72.34 68.25 69.57 70.44 -0.44 461.86 274,270 87.63 118,371 118,371.00 0.83 0.37
32 14-Feb 73.00 73.29 68.51 69.88 70.40 -3.59 463.92 161,292 51.53 115,288 115,288.00 0.81 0.36
33 13-Feb 73.05 75.89 72.18 72.48 74.06 -2.21 481.18 124,992 39.93 51,141 51,141.00 0.38 0.16
34 12-Feb 74.99 75.75 70.63 74.12 73.29 -0.16 492.06 200,324 64.00 77,571 77,571.00 0.57 0.24
35 11-Feb 79.00 79.05 72.83 74.24 74.91 -6.12 492.86 314,216 100.39 173,823 173,823.00 1.30 0.54
36 10-Feb 81.20 83.25 78.71 79.08 79.87 -3.63 524.99 170,053 54.33 90,592 90,592.00 0.72 0.28
37 07-Feb 88.50 88.60 81.75 82.06 83.92 -5.96 544.78 570,877 182.39 327,485 327,485.00 2.75 1.03
38 06-Feb 88.55 89.25 86.10 87.26 87.84 -1.18 579.30 166,311 53.13 104,063 104,063.00 0.91 0.33
39 05-Feb 89.90 91.65 88.10 88.30 89.59 -0.11 586.20 356,402 113.87 174,279 174,279.00 1.56 0.55
40 04-Feb 88.80 90.65 87.29 88.40 88.32 -0.43 586.87 231,154 73.85 117,136 117,136.00 1.03 0.37
41 03-Feb 91.00 92.38 88.51 88.78 89.63 -1.73 589.39 131,947 42.16 73,329 73,329.00 0.66 0.23
42 01-Feb 92.90 93.89 90.00 90.34 91.37 -2.71 599.75 191,845 61.29 80,517 80,517.00 0.74 0.25
43 31-Jan 93.25 94.69 90.99 92.86 92.76 0.58 616.48 191,049 61.04 104,903 104,903.00 0.97 0.33
44 30-Jan 95.10 95.10 91.37 92.32 93.26 -1.81 612.89 149,811 47.86 78,067 78,067.00 0.73 0.24
45 29-Jan 92.06 97.98 92.06 94.02 94.55 2.13 624.18 224,534 71.74 120,695 120,695.00 1.14 0.38
46 28-Jan 95.30 96.43 89.39 92.06 92.29 -3.40 611.16 79,374 25.36 41,555 41,555.00 0.38 0.13
47 27-Jan 99.10 99.10 92.40 95.30 95.66 -3.83 632.67 123,845 39.57 64,636 64,636.00 0.62 0.20
48 24-Jan 101.50 102.01 98.15 99.10 99.38 -1.80 657.90 74,384 23.76 35,673 35,673.00 0.35 0.11
49 23-Jan 101.10 102.11 100.08 100.92 101.18 -1.55 669.98 44,638 14.26 23,262 23,262.00 0.24 0.07
50 22-Jan 105.50 106.79 99.31 102.48 101.21 -2.54 680.34 159,009 50.80 72,917 72,917.00 0.74 0.23
51 21-Jan 106.99 108.75 104.20 105.08 106.34 -1.09 697.60 86,420 27.61 34,449 34,449.00 0.37 0.11
52 20-Jan 107.10 109.61 105.89 106.23 107.19 0.56 705.24 115,108 36.78 58,237 58,237.00 0.62 0.18
53 17-Jan 106.45 106.90 105.20 105.63 105.94 -1.05 701.25 56,725 18.12 32,521 32,521.00 0.34 0.10
54 16-Jan 105.00 108.65 103.76 106.74 106.14 4.10 708.62 231,518 73.97 125,652 125,652.00 1.33 0.39
55 15-Jan 107.70 107.70 101.16 102.36 102.53 -0.71 679.54 86,822 27.74 51,040 51,040.00 0.52 0.16
56 14-Jan 103.00 103.50 100.10 103.09 101.94 2.10 684.39 109,044 34.84 58,971 58,971.00 0.60 0.18
57 13-Jan 107.16 108.44 97.91 100.92 102.17 -6.18 669.98 146,959 46.95 78,463 78,463.00 0.80 0.25
58 10-Jan 111.70 112.00 104.93 107.16 107.61 -4.06 711.41 164,590 52.58 80,273 80,273.00 0.86 0.25
59 09-Jan 111.71 113.75 111.21 111.51 112.59 -1.19 740.29 56,848 18.16 36,095 36,095.00 0.41 0.11
60 08-Jan 115.40 115.40 112.00 112.84 112.88 -1.43 749.12 49,665 15.87 28,606 28,606.00 0.32 0.09
61 07-Jan 112.75 115.40 112.75 114.45 114.33 2.50 759.81 35,596 11.37 16,782 16,782.00 0.19 0.05
62 06-Jan 118.25 118.89 110.61 111.59 113.83 -5.47 740.82 72,494 23.16 31,483 31,483.00 0.36 0.10
63 03-Jan 118.99 119.00 117.00 117.69 117.98 0.29 781.32 66,174 21.14 36,198 36,198.00 0.43 0.11
64 02-Jan 116.00 117.80 114.42 117.35 116.27 1.99 779.06 78,913 25.21 43,622 43,622.00 0.51 0.14
65 01-Jan 114.00 118.98 114.00 115.01 116.71 1.17 763.52 113,641 36.31 37,368 37,368.00 0.44 0.12
66 31-Dec 111.00 115.10 111.00 113.67 112.46 1.65 754.63 84,175 26.89 38,696 38,696.00 0.44 0.12
67 30-Dec 114.52 116.52 111.34 111.80 113.08 -2.43 742.21 96,181 30.73 60,241 60,241.00 0.68 0.19

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