Denta History | Stockint

Stock History for: DENTA, Denta Water and Infra Solutions Limited, INE0R4L01018, Listing: 29-Jan-2025

Macro-sector: Utilities	Band: 5	High52 Price: 377.7	Mkt_Cap Category: Others
Sector: Utilities	Lot Size: 1	High52 Date: 21-Feb-2025	Bumper: -; Drift%: -
Industry: Other Utilities	Face Value: 10	Low52 Price: 270.25	Barrier: -; Drift%: -
Basic Industry: Water Supply & Management	Total Equity: 26,700,000	Low52 Date: 14-Feb-2025	SHP: 71.91 / 3.68 / 9.12 / 15.29

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 377.7 / 270.25	Month: 317.7 / 275.5	Week: 313.3 / 280.9	Day: 300.0 / 283.2	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	300.00	300.00	283.20	285.45	287.00	-3.94	762.15	238,475	1.93	137,115	2.59	3.00	3.36
2	03-Apr	288.00	298.95	288.00	297.15	295.88	1.23	793.39	127,958	1.04	69,712	1.31	2.06	1.71
3	02-Apr	294.00	296.00	285.20	293.55	292.26	0.43	783.78	123,441	1.00	53,014	1.00	1.55	1.30
4	01-Apr	284.10	295.50	283.00	292.30	288.58	2.13	780.44	143,372	1.16	65,108	1.23	1.88	1.59
5	28-Mar	293.85	296.85	284.00	286.20	289.03	-0.64	764.15	159,507	1.29	80,970	1.53	2.34	1.98
6	27-Mar	285.85	289.90	280.90	288.05	285.73	0.77	769.09	385,081	3.12	205,630	3.88	5.88	5.04
7	26-Mar	293.05	294.35	285.00	285.85	289.36	-2.02	763.22	303,935	2.46	138,946	2.62	4.02	3.40
8	25-Mar	309.00	310.95	289.10	291.75	296.75	-5.12	778.97	293,696	2.38	143,422	2.71	4.26	3.51
9	24-Mar	306.30	313.30	305.40	307.50	309.03	1.67	821.03	310,714	2.52	147,526	2.78	4.56	3.61
10	21-Mar	291.95	308.55	291.05	302.45	302.68	3.93	807.54	409,434	3.32	163,046	3.08	4.94	3.99
11	20-Mar	300.10	306.00	290.00	291.00	296.78	-1.52	776.00	380,651	3.08	152,917	2.88	4.54	3.75
12	19-Mar	291.45	300.90	291.45	295.50	296.30	2.07	788.99	349,390	2.83	138,557	2.61	4.11	3.39
13	18-Mar	282.40	292.50	281.05	289.50	287.40	4.34	772.97	273,835	2.22	114,842	2.17	3.30	2.81
14	17-Mar	296.90	296.90	276.00	277.45	283.82	-5.69	740.79	419,548	3.40	170,106	3.21	4.83	4.17
15	13-Mar	295.40	298.75	290.50	294.20	294.53	1.45	785.51	179,655	1.46	87,136	1.64	2.57	2.13
16	12-Mar	299.00	301.35	287.70	290.00	291.43	-1.78	774.00	310,622	2.52	193,046	3.64	5.63	4.73
17	11-Mar	296.00	299.95	289.00	295.25	293.85	-1.25	788.32	203,263	1.65	71,270	1.34	2.09	1.75
18	10-Mar	310.00	311.00	295.45	299.00	302.46	-2.54	798.00	218,626	1.77	100,817	1.90	3.05	2.47
19	07-Mar	302.10	317.70	302.10	306.80	310.79	0.29	819.16	353,349	2.86	147,136	2.78	4.57	3.60
20	06-Mar	311.00	313.00	301.65	305.90	306.93	-0.67	816.75	246,364	2.00	92,568	1.75	2.84	2.27
21	05-Mar	295.00	311.00	292.00	307.95	303.25	5.64	822.23	356,875	2.89	124,230	2.34	3.77	3.04
22	04-Mar	283.50	308.00	280.05	291.50	296.02	0.52	778.31	427,606	3.46	128,232	2.42	3.80	3.14
23	03-Mar	301.95	304.95	275.50	290.00	286.76	-1.88	774.00	507,108	4.11	172,575	3.26	4.95	4.23
24	28-Feb	301.80	304.75	289.05	295.55	295.73	-3.68	789.12	537,589	4.35	160,064	3.02	4.73	3.92
25	27-Feb	310.00	315.90	301.00	306.85	306.78	-1.56	819.29	834,235	6.76	168,869	3.19	5.18	4.14
26	25-Feb	340.00	349.30	307.80	311.70	326.26	-9.28	832.24	1,039,361	8.42	344,480	6.50	11.24	8.44
27	24-Feb	344.00	352.00	334.05	343.60	340.97	-3.71	917.41	969,479	7.85	171,128	3.23	5.83	4.19
28	21-Feb	355.35	377.70	341.80	356.85	358.32	0.38	952.79	2,839,409	23.00	408,202	7.70	14.63	10.00
29	20-Feb	319.00	375.00	312.05	355.50	356.96	9.82	949.19	4,792,715	38.83	793,595	14.97	28.33	19.44
30	19-Feb	305.00	330.85	301.00	323.70	320.87	5.94	864.28	746,230	6.05	217,798	4.11	6.99	5.34
31	18-Feb	327.05	339.80	300.00	305.55	314.54	-6.82	815.82	894,935	7.25	267,408	5.04	8.41	6.55
32	17-Feb	307.00	333.35	300.40	327.90	319.65	12.91	875.49	1,438,241	11.65	519,260	9.79	16.60	12.72
33	14-Feb	308.95	309.00	270.25	290.40	289.24	-5.11	775.37	418,286	3.39	193,046	3.64	5.58	4.73
34	13-Feb	314.45	315.45	302.50	306.05	307.68	-1.69	817.15	193,779	1.57	90,383	1.70	2.78	2.21
35	12-Feb	314.00	321.00	296.00	311.30	310.36	-0.45	831.17	385,570	3.12	144,150	2.72	4.47	3.53
36	11-Feb	327.30	336.35	293.25	312.70	306.30	-3.40	834.91	551,176	4.47	292,229	5.51	8.95	7.16
37	10-Feb	336.50	340.00	320.15	323.70	330.14	-1.69	864.28	182,483	1.48	0	0.00	0.00	4.47
38	07-Feb	330.50	340.00	321.00	329.25	331.65	-0.38	879.10	186,095	1.51	0	0.00	0.00	2.79
39	06-Feb	339.50	344.00	325.15	330.50	333.80	-1.75	882.44	169,723	1.37	0	0.00	0.00	2.54
40	05-Feb	325.00	336.40	317.00	336.40	330.33	4.99	898.19	277,501	2.25	0	0.00	0.00	4.16
41	04-Feb	326.60	326.60	311.20	320.40	319.01	-1.90	855.47	167,130	1.35	0	0.00	0.00	2.50
42	03-Feb	329.00	334.00	321.90	326.60	324.87	-3.60	872.02	258,168	2.09	0	0.00	0.00	3.87
43	01-Feb	343.00	352.00	326.00	338.80	340.25	-1.22	904.60	358,379	2.90	0	0.00	0.00	7.47
44	31-Jan	328.50	343.00	310.40	343.00	328.06	4.99	915.00	696,836	5.65	0	0.00	0.00	14.52
45	30-Jan	344.00	358.30	324.20	326.70	344.19	-4.26	872.29	1,686,382	13.66	0	0.00	0.00	35.13
46	29-Jan	325.00	341.25	325.00	341.25	332.51	16.07	911.14	1,559,846	12.64	0	0.00	0.00	32.50

Showing 1 to 46 of 46 entries

Similar Stocks: IONEXCHANG WABAG EIEL JITFINFRA APEXECO FELIX DENTA

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com