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: 234.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 110.0 Barrier: 140.91; Drift%: -13.44
Basic Industry: Sugar Total Equity: 65,387,590 Low52 Date: 07-Apr-2025 SHP: 49.84 / 2.04 / 0.48 / 47.64
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 170.99 / 114.5 Month: 159.5 / 138.7 Week: 135.62 / 128.91 Day: 127.34 / 121.68 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 127.00 127.34 121.68 124.22 125.17 -2.79 812.24 179,495 3.43 91,984 4.31 1.15 30
2 26-Aug 128.10 129.66 127.25 127.79 128.31 -0.92 835.59 105,122 2.01 44,945 2.11 0.58 14
3 25-Aug 130.00 130.79 128.50 128.98 129.48 -1.01 843.37 107,349 2.05 45,661 2.14 0.59 15
4 22-Aug 132.00 133.39 130.00 130.30 130.97 -1.95 852.00 102,727 1.96 54,599 2.56 0.72 18
5 21-Aug 133.00 135.48 132.10 132.89 133.66 -0.05 868.94 110,625 2.11 56,593 2.65 0.76 18
6 20-Aug 131.10 134.00 131.10 132.95 132.78 0.77 869.33 123,172 2.35 54,656 2.56 0.73 18
7 19-Aug 129.50 132.50 129.50 131.93 131.34 1.52 862.66 114,854 2.20 64,881 3.04 0.85 21
8 18-Aug 130.29 131.58 128.25 129.95 130.27 0.15 849.71 123,312 2.36 58,175 2.73 0.76 19
9 14-Aug 131.78 131.80 128.91 129.75 130.30 -1.06 848.40 103,754 1.98 60,116 2.82 0.78 19
10 13-Aug 131.00 131.91 130.31 131.14 131.01 0.14 857.49 66,301 1.27 32,450 1.52 0.43 10
11 12-Aug 133.01 135.62 130.60 130.96 132.22 -2.06 856.32 117,753 2.25 77,766 3.64 1.03 25
12 11-Aug 134.10 135.00 132.35 133.72 133.36 -1.55 874.36 121,125 2.32 47,240 2.21 0.63 15
13 08-Aug 136.35 137.83 135.12 135.82 136.34 -0.96 888.09 87,665 1.68 38,002 1.78 0.52 12
14 07-Aug 137.21 137.89 135.06 137.14 136.63 -0.12 896.73 52,452 1.00 21,335 1.00 0.29 7
15 06-Aug 140.80 141.39 136.10 137.30 137.95 -2.66 897.77 79,915 1.53 40,123 1.88 0.55 13
16 05-Aug 138.30 142.00 138.30 141.05 140.17 1.07 922.29 52,308 1.00 21,648 1.01 0.30 7
17 04-Aug 137.45 140.90 137.00 139.56 138.51 1.03 912.55 53,166 1.02 26,777 1.26 0.37 8
18 01-Aug 139.01 140.91 137.10 138.14 139.08 -1.06 903.26 71,131 1.36 35,199 1.65 0.49 11
19 31-Jul 139.30 141.22 139.30 139.62 140.07 -1.41 912.94 56,430 1.08 29,855 1.40 0.42 9
20 30-Jul 141.98 144.81 141.02 141.62 142.39 -0.19 926.02 113,280 2.17 29,586 1.39 0.42 9
21 29-Jul 138.71 142.59 138.70 141.89 141.07 1.39 927.78 76,585 1.46 31,202 1.46 0.44 10
22 28-Jul 144.00 145.03 139.10 139.95 141.87 -3.77 915.10 111,990 2.14 56,995 2.67 0.81 18
23 25-Jul 146.00 147.00 144.50 145.44 145.64 -1.25 951.00 76,453 1.46 32,709 1.53 0.48 10
24 24-Jul 146.98 148.87 144.66 147.28 146.41 1.01 963.03 105,683 2.02 47,391 2.22 0.69 15
25 23-Jul 148.77 148.99 145.22 145.81 146.39 -1.70 953.42 100,598 1.92 52,795 2.47 0.77 17
26 22-Jul 152.19 153.35 147.83 148.33 149.56 -2.13 969.89 145,219 2.78 91,494 4.29 1.37 29
27 21-Jul 152.00 152.80 150.65 151.56 151.77 -0.31 991.01 72,416 1.38 33,327 1.56 0.51 11
28 18-Jul 153.99 153.99 151.65 152.03 152.37 -0.91 994.09 60,600 1.16 33,509 1.57 0.51 11
29 17-Jul 153.80 155.31 152.60 153.42 153.64 -0.36 1,003.18 60,431 1.16 24,588 1.15 0.38 8
30 16-Jul 156.50 156.50 151.81 153.98 154.22 -0.54 1,006.84 63,797 1.22 22,819 1.07 0.35 7
31 15-Jul 153.85 155.99 153.37 154.82 154.63 0.95 1,012.33 119,329 2.28 49,847 2.34 0.77 16
32 14-Jul 152.58 153.89 150.32 153.37 152.15 0.52 1,002.85 84,586 1.62 27,752 1.30 0.42 9
33 11-Jul 154.90 156.50 152.00 152.58 153.86 -1.27 997.68 123,036 2.35 48,707 2.28 0.75 15
34 10-Jul 155.10 156.18 152.26 154.55 154.55 -0.23 1,010.57 138,249 2.64 61,329 2.87 0.95 19
35 09-Jul 154.00 156.48 154.00 154.91 155.21 0.01 1,012.92 140,605 2.69 54,934 2.57 0.85 17
36 08-Jul 155.75 158.38 153.97 154.89 156.00 -1.23 1,012.79 208,016 3.98 78,321 3.67 1.00 25
37 07-Jul 152.61 159.50 151.95 156.82 157.72 2.75 1,025.41 702,540 13.43 260,589 12.21 4.11 82
38 04-Jul 152.60 153.67 150.70 152.63 152.33 0.02 998.01 156,857 3.00 49,417 2.32 0.75 16
39 03-Jul 152.71 153.86 151.65 152.60 152.67 -0.82 997.81 116,754 2.23 53,733 2.52 0.82 17
40 02-Jul 152.00 154.35 150.60 153.86 152.72 1.69 1,006.05 188,901 3.61 75,237 3.53 1.15 24
41 01-Jul 154.00 154.75 151.00 151.31 152.19 -1.71 989.38 134,444 2.57 52,224 2.45 0.79 16
42 30-Jun 154.33 154.50 152.57 153.94 153.51 0.42 1,006.58 116,733 2.23 46,431 2.18 0.71 15
43 27-Jun 155.55 156.60 152.98 153.30 154.35 -1.06 1,002.39 208,796 3.99 79,845 3.74 1.23 25
44 26-Jun 156.95 158.13 150.41 154.94 154.99 -1.03 1,013.12 312,001 5.96 102,672 4.81 1.59 32
45 25-Jun 148.60 157.66 148.09 156.55 155.00 6.01 1,023.64 763,755 14.60 251,616 11.79 3.00 79
46 24-Jun 149.00 149.42 146.85 147.68 148.19 0.54 965.64 132,855 2.54 50,462 2.37 0.75 16
47 23-Jun 149.00 149.00 146.00 146.88 147.26 -1.24 960.41 94,780 1.81 39,940 1.87 0.59 13
48 20-Jun 145.00 152.94 144.10 148.72 146.53 1.61 972.44 256,076 4.90 64,349 3.02 0.94 20
49 19-Jun 151.15 151.28 144.78 146.36 147.22 -3.27 957.01 287,393 5.49 119,088 5.58 1.75 38
50 18-Jun 154.60 154.90 150.42 151.31 152.30 -0.65 989.38 304,604 5.82 115,906 5.43 1.77 37
51 17-Jun 155.77 156.16 151.95 152.30 153.55 -2.23 995.85 180,266 3.45 78,052 3.66 1.20 25
52 16-Jun 158.24 159.14 153.41 155.77 155.23 -1.76 1,018.54 231,975 4.43 88,473 4.15 1.37 28
53 13-Jun 151.70 159.30 151.10 158.56 155.67 1.58 1,036.79 408,672 7.81 172,661 8.09 2.69 55
54 12-Jun 160.00 161.00 154.26 156.10 157.67 -2.34 1,020.70 385,451 7.37 189,121 8.86 2.98 60
55 11-Jun 154.50 161.96 153.65 159.84 158.64 3.51 1,045.16 1,160,378 22.18 480,651 22.53 7.63 152
56 10-Jun 152.00 156.00 150.86 154.42 153.64 2.06 1,009.72 331,120 6.33 117,482 5.51 1.80 37
57 09-Jun 151.50 155.50 150.00 151.31 152.63 -0.12 989.38 319,854 6.11 146,523 6.87 2.24 46
58 06-Jun 150.60 152.80 149.61 151.49 151.16 0.63 990.56 249,828 4.78 112,182 5.26 1.70 35
59 05-Jun 146.60 151.47 146.60 150.54 149.99 2.05 984.34 312,072 5.97 131,375 6.16 1.97 41
60 04-Jun 147.90 148.30 143.75 147.52 146.49 0.55 964.60 192,280 3.68 69,673 3.27 1.02 22
61 03-Jun 149.55 149.80 146.30 146.71 148.01 -1.52 959.30 204,700 3.91 95,585 4.48 1.41 30
62 02-Jun 148.00 152.70 145.60 148.97 150.17 1.61 974.08 619,549 11.84 238,125 11.16 3.58 75
63 30-May 146.30 147.44 143.15 146.61 145.38 0.56 958.65 210,685 4.03 95,616 4.48 1.39 30
64 29-May 146.24 147.50 144.80 145.79 146.11 0.48 953.29 272,914 5.22 106,632 5.00 1.56 34
65 28-May 142.90 145.90 142.51 145.09 144.73 1.59 948.71 226,999 4.34 95,645 4.48 1.38 30
66 27-May 144.55 144.55 141.61 142.82 142.71 -1.22 933.87 169,964 3.25 77,562 3.64 1.11 24
67 26-May 145.56 148.89 144.10 144.58 146.06 -1.53 945.37 261,539 5.00 112,194 5.26 1.64 35

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