Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DHAMPURSUG, Dhampur Sugar Mills Limited, INE041A01016, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 161.96 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: 139.35; Drift%: -0.77
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 110.0 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 64,306,509 Low52 Date: 21-Jan-2026 SHP: 49.87 / 1.91 / 0.58 / 47.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 170.99 / 114.5 Month: 136.57 / 113.8 Week: 131.7 / 111.01 Day: 140.72 / 135.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 140.10 140.72 135.36 138.29 137.60 -1.73 889.29 496,325 6.47 160,783 5.76 2.21 52
2 01-Apr 144.25 147.50 139.35 140.73 143.15 -0.73 904.99 1,049,971 13.68 319,559 11.45 4.57 104
3 30-Mar 132.50 146.45 132.15 141.77 141.94 6.14 911.67 4,310,764 56.17 852,111 30.53 12.09 278
4 27-Mar 123.00 135.95 121.50 133.57 130.68 7.94 858.94 2,680,636 34.93 719,952 25.80 9.41 235
5 25-Mar 121.99 125.90 121.99 123.74 124.37 2.30 795.73 607,448 7.92 216,260 7.75 2.69 71
6 24-Mar 123.00 124.26 117.53 120.96 120.93 -0.84 777.85 439,426 5.73 166,631 5.97 2.02 54
7 23-Mar 125.05 127.68 120.45 121.99 123.16 -3.69 784.48 495,659 6.46 175,158 6.28 2.16 57
8 20-Mar 123.50 128.75 122.23 126.66 126.16 5.22 814.51 731,325 9.53 251,878 9.02 3.18 82
9 19-Mar 118.10 122.50 117.36 120.38 120.16 -0.07 774.12 392,427 5.11 137,656 4.93 1.65 45
10 18-Mar 118.91 121.90 118.19 120.46 120.68 1.92 774.64 253,947 3.31 95,744 3.43 1.16 31
11 17-Mar 117.00 120.87 116.25 118.19 117.81 2.12 760.04 536,255 6.99 112,811 4.04 1.33 37
12 16-Mar 118.10 119.80 114.61 115.74 116.02 -2.58 744.28 326,974 4.26 148,334 5.31 1.72 48
13 13-Mar 123.80 124.80 118.13 118.81 120.70 -3.76 764.03 284,481 3.71 146,067 5.23 1.76 48
14 12-Mar 127.51 129.80 123.00 123.45 125.56 -3.15 793.86 383,009 4.99 164,570 5.90 2.07 54
15 11-Mar 126.55 132.00 126.50 127.47 129.08 0.57 819.72 474,135 6.18 148,782 5.33 1.92 49
16 10-Mar 126.50 129.90 123.35 126.75 127.42 -0.06 815.09 573,718 7.48 158,277 5.67 2.02 52
17 09-Mar 120.05 131.00 119.11 126.82 127.32 4.38 815.54 1,589,928 20.72 396,577 14.21 5.05 129
18 06-Mar 127.19 128.80 119.35 121.50 124.08 -5.14 781.32 572,747 7.46 289,274 10.36 3.59 94
19 05-Mar 132.00 134.70 126.43 128.09 129.39 -0.72 823.70 520,790 6.79 192,228 6.89 2.49 63
20 04-Mar 123.81 134.80 122.11 129.02 130.59 3.46 829.68 1,866,247 24.32 509,235 18.25 6.65 166
21 02-Mar 123.00 129.46 121.00 124.71 124.90 -1.52 801.97 600,598 7.83 225,161 8.07 2.81 74
22 27-Feb 120.60 131.70 119.05 126.64 125.49 5.66 814.38 2,153,193 28.06 674,521 24.17 8.46 220
23 26-Feb 114.09 121.09 113.50 119.86 118.18 5.16 770.78 616,445 8.03 223,572 8.01 2.64 73
24 25-Feb 114.00 114.93 113.27 113.98 113.95 0.17 732.97 93,686 1.22 56,289 2.02 0.64 18
25 24-Feb 115.43 115.43 111.01 113.79 113.05 -1.43 731.74 156,764 2.04 77,702 2.78 0.88 25
26 23-Feb 113.82 115.98 113.75 115.44 114.98 1.78 742.35 144,575 1.88 85,464 3.06 0.98 28
27 20-Feb 115.19 115.50 112.91 113.42 113.63 -1.54 729.36 186,035 2.42 82,867 2.97 0.94 27
28 19-Feb 117.05 117.06 115.00 115.19 115.83 -1.60 740.75 99,183 1.29 51,824 1.86 0.60 17
29 18-Feb 117.99 118.79 116.36 117.06 117.14 -0.70 752.77 78,933 1.03 34,592 1.24 0.41 11
30 17-Feb 117.00 120.00 116.55 117.88 118.41 0.72 758.05 152,101 1.98 61,832 2.22 0.73 20
31 16-Feb 117.50 120.30 116.10 117.04 117.82 -0.79 752.64 123,901 1.61 53,696 1.92 0.63 18
32 13-Feb 118.30 119.20 115.68 117.97 117.32 -0.43 758.62 142,493 1.86 60,046 2.15 0.70 20
33 12-Feb 120.67 121.79 116.91 118.48 119.29 -1.47 761.90 219,624 2.86 91,315 3.27 1.09 30
34 11-Feb 122.00 122.90 119.91 120.25 120.97 -1.85 773.29 158,093 2.06 77,000 2.76 0.93 25
35 10-Feb 120.99 123.25 120.99 122.52 122.29 1.68 787.88 202,935 2.64 101,438 3.63 1.24 33
36 09-Feb 118.45 122.30 117.20 120.50 120.16 2.19 774.89 268,935 3.50 122,987 4.41 1.48 40
37 06-Feb 120.35 120.35 117.49 117.92 118.13 -2.02 758.30 170,278 2.22 108,571 3.89 1.28 35
38 05-Feb 122.79 124.50 119.42 120.35 121.58 -1.99 773.93 156,736 2.04 70,737 2.53 0.86 23
39 04-Feb 116.99 123.00 115.69 122.79 120.63 5.55 789.62 374,538 4.88 168,123 6.02 2.03 55
40 03-Feb 124.90 124.90 116.00 116.33 117.87 0.69 748.08 285,139 3.72 132,424 4.74 1.56 43
41 02-Feb 115.00 116.90 113.60 115.53 114.79 0.79 742.93 171,045 2.23 77,944 2.79 0.89 25
42 01-Feb 117.50 119.39 113.81 114.62 116.68 -1.90 737.08 193,718 2.52 83,778 3.00 0.98 27
43 30-Jan 113.00 117.60 112.37 116.84 116.18 3.26 751.36 224,272 2.92 95,252 3.41 1.11 31
44 29-Jan 116.50 116.50 111.96 113.15 113.55 -2.93 727.63 201,481 2.63 98,701 3.54 1.12 32
45 28-Jan 116.25 117.25 115.30 116.57 116.31 0.91 749.62 103,118 1.34 37,204 1.33 0.43 12
46 27-Jan 113.93 120.00 110.57 115.52 113.77 3.17 742.87 231,367 3.01 101,352 3.63 1.15 33
47 23-Jan 115.00 115.70 111.60 111.97 112.77 -2.02 720.04 154,749 2.02 87,547 3.14 0.99 29
48 22-Jan 113.00 115.00 112.03 114.28 113.57 3.44 734.89 161,050 2.10 67,430 2.42 0.77 22
49 21-Jan 113.40 113.54 110.00 110.48 111.28 -2.74 710.46 199,908 2.60 82,439 2.95 0.92 27
50 20-Jan 115.93 116.22 113.11 113.59 114.34 -1.92 730.46 142,147 1.85 68,089 2.44 0.78 22
51 19-Jan 116.46 117.17 115.20 115.81 115.82 -0.57 744.73 147,145 1.92 60,606 2.17 0.70 20
52 16-Jan 118.00 118.55 116.00 116.47 117.07 -1.34 748.98 121,527 1.58 54,201 1.94 0.63 18
53 14-Jan 119.59 119.63 116.80 118.05 118.24 -0.40 759.14 146,038 1.90 56,426 2.02 0.67 18
54 13-Jan 118.00 119.89 116.50 118.52 118.36 -0.13 762.16 99,670 1.30 27,909 1.00 0.33 9
55 12-Jan 118.99 119.01 115.31 118.67 117.03 0.58 763.13 129,771 1.69 54,535 1.95 0.64 18
56 09-Jan 121.60 122.01 116.94 117.99 119.12 -2.48 758.75 196,814 2.56 85,759 3.07 1.02 28
57 08-Jan 123.00 123.40 120.60 120.99 121.57 -2.17 778.04 91,604 1.19 38,607 1.38 0.47 13
58 07-Jan 122.50 123.75 122.00 123.67 122.98 1.13 795.28 96,231 1.25 49,747 1.78 0.61 16
59 06-Jan 123.00 123.59 121.64 122.29 122.23 -0.86 786.40 104,459 1.36 43,940 1.57 0.54 14
60 05-Jan 124.00 124.40 123.02 123.35 123.65 -0.44 793.22 134,962 1.76 62,855 2.25 0.78 21
61 02-Jan 123.48 124.48 122.78 123.90 123.77 0.69 796.76 118,880 1.55 62,637 2.24 0.78 20
62 01-Jan 123.96 124.29 122.70 123.05 123.12 -0.25 791.29 112,705 1.47 60,646 2.17 0.75 20
63 31-Dec 123.21 125.72 123.00 123.36 124.27 0.22 793.29 166,496 2.17 86,010 3.08 1.07 28
64 30-Dec 124.40 124.40 122.90 123.09 123.23 -1.03 791.55 76,741 1.00 34,291 1.23 0.42 11
65 29-Dec 122.22 127.50 122.00 124.37 124.50 1.86 799.78 250,626 3.27 106,843 3.83 1.33 35
66 26-Dec 123.41 124.36 121.60 122.10 122.88 -0.97 785.18 145,345 1.89 82,167 2.94 1.01 27
67 24-Dec 124.62 124.88 122.82 123.29 123.70 -0.68 792.83 101,957 1.33 45,699 1.64 0.57 15

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