Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DCMSRIND, DCM Shriram Industries Limited, INE843D01027, Listing: 24-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 194.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 06-May-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 31.9 Barrier: 36.75; Drift%: -0.16
Basic Industry: Sugar Total Equity: 86,992,185 Low52 Date: 24-Mar-2026 SHP: 50.11 / 1.49 / 12.72 / 35.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 194.6 / 142.11 Month: 176.0 / 51.0 Week: 37.95 / 34.22 Day: 36.99 / 35.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 36.28 36.99 35.21 36.69 36.31 1.13 319.17 106,202 6.31 67,987 67,987.00 0.25 22
2 01-Apr 35.50 36.75 35.05 36.28 36.07 5.83 315.61 281,980 16.76 219,130 219,130.00 0.79 71
3 30-Mar 33.56 35.91 33.40 34.28 34.89 2.63 298.21 348,728 20.73 184,796 184,796.00 0.64 60
4 27-Mar 32.70 34.28 32.08 33.40 32.93 2.27 290.55 238,558 14.18 143,851 143,851.00 0.47 46
5 25-Mar 33.00 34.50 31.91 32.66 33.20 -1.12 284.12 357,916 21.28 219,610 219,610.00 0.73 71
6 24-Mar 33.50 33.79 31.90 33.03 33.32 -0.57 287.34 171,845 10.22 116,475 116,475.00 0.39 38
7 23-Mar 36.00 36.74 32.87 33.22 34.07 -5.95 288.99 221,108 13.14 156,579 156,579.00 0.53 51
8 20-Mar 35.88 37.67 35.01 35.32 36.04 3.34 307.26 256,649 15.26 99,874 99,874.00 0.36 32
9 19-Mar 34.50 35.19 34.01 34.18 34.47 -1.87 297.34 128,761 7.65 80,247 80,247.00 0.28 26
10 18-Mar 33.70 35.53 33.70 34.83 34.43 4.31 302.99 313,841 18.66 173,105 173,105.00 0.60 56
11 17-Mar 33.20 34.00 32.25 33.39 33.44 1.74 290.47 148,193 8.81 86,463 86,463.00 0.29 28
12 16-Mar 33.98 34.35 32.30 32.82 33.06 -3.41 285.51 136,451 8.11 90,848 90,848.00 0.30 29
13 13-Mar 35.33 35.40 33.50 33.98 34.35 -3.33 295.60 96,320 5.73 68,181 68,181.00 0.23 22
14 12-Mar 35.01 35.50 34.10 35.15 34.65 -1.15 305.78 218,458 12.99 116,118 116,118.00 0.40 38
15 11-Mar 36.30 36.74 35.41 35.56 35.94 -1.63 309.34 141,909 8.44 90,523 90,523.00 0.33 29
16 10-Mar 34.60 36.44 34.45 36.15 35.51 4.90 314.48 180,980 10.76 105,415 105,415.00 0.37 34
17 09-Mar 35.35 35.82 33.67 34.46 34.72 -3.88 299.78 250,103 14.87 171,637 171,637.00 0.60 55
18 06-Mar 37.00 37.00 35.70 35.85 36.08 -2.24 311.87 264,494 15.72 186,798 186,798.00 0.67 60
19 05-Mar 37.75 38.10 36.00 36.67 36.91 -0.30 319.00 246,806 14.67 148,379 148,379.00 0.55 48
20 04-Mar 35.25 38.11 34.66 36.78 36.31 3.84 319.96 475,132 28.24 220,956 220,956.00 0.80 71
21 02-Mar 34.10 36.29 34.10 35.42 35.60 -2.42 308.13 145,476 8.65 94,377 94,377.00 0.34 31
22 27-Feb 35.60 37.19 35.20 36.30 36.46 2.40 315.78 232,440 13.82 126,872 126,872.00 0.46 41
23 26-Feb 34.73 36.25 34.50 35.45 35.33 2.07 308.39 186,722 11.10 114,661 114,661.00 0.41 37
24 25-Feb 35.40 36.28 34.22 34.73 35.07 -0.77 302.12 168,387 10.01 94,748 94,748.00 0.33 31
25 24-Feb 37.50 37.50 34.57 35.00 35.20 -2.99 304.00 151,231 8.99 95,046 95,046.00 0.33 31
26 23-Feb 37.30 37.95 35.75 36.08 36.54 -2.22 313.87 180,121 10.71 112,954 112,954.00 0.41 37
27 20-Feb 37.40 37.94 36.35 36.90 36.87 -0.67 321.00 118,227 7.03 66,635 66,635.00 0.25 22
28 19-Feb 37.88 38.09 36.80 37.15 37.28 -1.93 323.18 70,164 4.17 45,501 45,501.00 0.17 15
29 18-Feb 38.89 39.27 37.60 37.88 38.13 -2.60 329.53 115,357 6.86 80,613 80,613.00 0.31 26
30 17-Feb 39.40 40.00 38.60 38.89 39.01 -1.29 338.31 87,148 5.18 57,810 57,810.00 0.23 19
31 16-Feb 39.40 41.95 38.83 39.40 39.89 2.50 342.75 182,590 10.85 106,524 106,524.00 0.42 34
32 13-Feb 39.30 39.40 38.00 38.44 38.67 -2.11 334.40 57,493 3.42 35,785 35,785.00 0.14 12
33 12-Feb 39.90 39.90 38.59 39.27 39.30 0.15 341.62 65,615 3.90 34,033 34,033.00 0.13 11
34 11-Feb 39.45 42.03 38.81 39.21 39.76 -0.61 341.10 118,579 7.05 68,685 68,685.00 0.27 22
35 10-Feb 40.99 40.99 39.06 39.45 39.76 -2.13 343.18 138,053 8.21 91,612 91,612.00 0.36 30
36 09-Feb 40.00 40.90 39.29 40.31 39.97 1.26 350.67 237,843 14.14 172,001 172,001.00 0.69 56
37 06-Feb 38.85 40.00 37.96 39.81 38.97 2.47 346.32 71,405 4.24 44,656 44,656.00 0.17 14
38 05-Feb 39.50 40.00 38.50 38.85 39.01 -1.94 337.96 59,033 3.51 31,926 31,926.00 0.12 10
39 04-Feb 39.90 40.89 39.00 39.62 39.58 0.43 344.66 93,289 5.55 58,387 58,387.00 0.23 19
40 03-Feb 41.41 42.01 38.25 39.45 39.93 -0.53 343.18 141,883 8.43 100,955 100,955.00 0.40 33
41 02-Feb 41.00 41.44 38.00 39.66 39.23 -2.96 345.01 105,712 6.28 59,457 59,457.00 0.23 19
42 01-Feb 38.47 41.75 37.31 40.87 40.60 7.41 355.54 246,180 14.63 173,181 173,181.00 0.70 56
43 30-Jan 37.45 38.95 36.96 38.05 38.04 1.22 331.01 165,761 9.85 89,132 89,132.00 0.34 29
44 29-Jan 37.95 39.38 37.05 37.59 38.10 0.03 327.00 89,960 5.35 56,119 56,119.00 0.21 18
45 28-Jan 37.40 39.29 36.11 37.58 37.38 0.59 326.92 249,735 14.85 137,353 137,353.00 0.51 45
46 27-Jan 39.45 39.45 37.17 37.36 37.92 -4.60 325.00 224,047 13.32 167,554 167,554.00 0.64 54
47 23-Jan 40.45 41.00 38.77 39.16 39.71 -2.51 340.66 101,308 6.02 53,710 53,710.00 0.21 17
48 22-Jan 40.55 42.37 39.81 40.17 40.63 -0.94 349.45 68,214 4.06 38,426 38,426.00 0.16 12
49 21-Jan 41.40 41.95 39.51 40.55 40.51 -1.96 352.75 138,501 8.23 71,720 71,720.00 0.29 23
50 20-Jan 44.45 44.92 40.40 41.36 42.22 -6.76 359.80 145,099 8.63 103,937 103,937.00 0.44 34
51 19-Jan 45.01 45.24 43.66 44.36 44.26 -3.12 385.90 71,063 4.22 44,365 44,365.00 0.20 14
52 16-Jan 45.45 47.85 45.28 45.79 46.20 0.93 398.34 114,094 6.78 60,184 60,184.00 0.28 20
53 14-Jan 45.53 45.90 44.74 45.37 45.20 -0.31 394.68 96,274 5.72 54,067 54,067.00 0.24 18
54 13-Jan 48.00 48.00 44.80 45.51 45.80 -1.37 395.90 126,726 7.53 63,853 63,853.00 0.29 21
55 12-Jan 49.00 49.00 44.88 46.14 46.37 -5.95 401.38 290,483 17.27 174,771 174,771.00 0.81 57
56 09-Jan 53.50 55.98 48.15 49.06 50.94 -4.83 426.78 191,773 11.40 112,804 112,804.00 0.57 37
57 08-Jan 52.01 52.90 51.11 51.55 52.04 -1.62 448.44 36,512 2.17 0 0.00 0.00 12
58 07-Jan 54.45 54.49 51.48 52.40 52.28 -3.25 455.84 201,339 11.97 0 0.00 0.00 65
59 06-Jan 53.94 54.99 53.20 54.16 54.04 0.41 471.15 27,076 1.61 0 0.00 0.00 9
60 05-Jan 55.78 55.78 53.00 53.94 54.15 -1.08 469.24 87,910 5.23 0 0.00 0.00 28
61 02-Jan 57.00 57.00 53.16 54.53 54.12 -2.54 474.37 99,705 5.93 0 0.00 0.00 32
62 01-Jan 55.85 58.49 55.85 55.95 56.03 -4.81 486.72 172,212 10.24 0 0.00 0.00 56
63 31-Dec 63.10 63.10 57.10 58.78 61.01 -2.20 511.34 617,577 36.71 0 0.00 0.00 200
64 30-Dec 60.10 60.10 60.10 60.10 60.10 5.00 522.82 59,388 3.53 0 0.00 0.00 19
65 29-Dec 57.00 57.24 57.00 57.24 57.23 4.99 497.94 28,558 1.70 0 0.00 0.00 9
66 26-Dec 51.00 54.52 51.00 54.52 52.71 -68.33 474.28 16,821 1.00 0 0.00 0.00 5
67 24-Dec 170.00 173.40 169.45 172.16 171.21 1.49 1,497.66 309,497 18.40 222,992 222,992.00 3.82 72

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