Stockint.com

Loading a wholistic market research tool


Research
Social

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: 254.79 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 13-Jun-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10 Low52 Price: 114.5 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 65,387,590 Low52 Date: 03-Mar-2025 SHP: 49.1 / 2.14 / 0.46 / 48.3
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 170.99 / 114.5 Month: 131.03 / 114.5 Week: 131.03 / 118.0 Day: 127.09 / 123.68 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 126.50 126.50 118.78 120.33 120.66 -4.65 786.81 423,038 2.02 207,976 2.43 2.51 0.66
2 03-Apr 124.00 127.09 123.68 126.20 125.97 0.71 825.19 209,128 1.00 85,653 1.00 1.08 0.27
3 02-Apr 124.40 127.35 121.00 125.31 124.74 0.66 819.37 361,390 1.73 147,127 1.72 1.84 0.47
4 01-Apr 119.76 125.70 119.00 124.49 123.83 3.95 814.01 422,770 2.02 189,325 2.21 2.34 0.60
5 28-Mar 120.01 124.78 119.20 119.76 121.12 0.04 783.08 442,138 2.11 232,977 2.72 2.82 0.74
6 27-Mar 119.79 123.07 118.00 119.71 120.27 -0.07 782.75 824,906 3.94 422,581 4.93 5.08 1.34
7 26-Mar 122.82 123.50 118.10 119.79 120.93 -2.47 783.28 334,918 1.60 184,661 2.16 2.23 0.58
8 25-Mar 128.70 129.97 122.25 122.82 124.78 -4.08 803.09 483,728 2.31 241,474 2.82 3.01 0.76
9 24-Mar 127.40 131.03 127.40 128.05 129.27 1.01 837.29 441,206 2.11 236,316 2.76 3.05 0.75
10 21-Mar 125.85 129.70 125.56 126.77 127.76 1.08 828.92 597,722 2.86 277,203 3.24 3.54 0.88
11 20-Mar 127.21 128.94 124.70 125.42 126.19 -1.10 820.09 217,847 1.04 107,403 1.25 1.36 0.34
12 19-Mar 121.80 127.90 121.80 126.82 125.91 4.63 829.25 693,681 3.32 298,718 3.49 3.76 0.95
13 18-Mar 116.30 122.20 116.30 121.21 120.40 4.99 792.56 614,213 2.94 243,675 2.84 2.93 0.77
14 17-Mar 119.14 119.70 115.00 115.45 116.88 -2.63 754.90 284,146 1.36 148,298 1.73 1.73 0.47
15 13-Mar 120.50 121.50 118.00 118.57 119.69 -1.01 775.30 315,570 1.51 182,527 2.13 2.18 0.58
16 12-Mar 118.99 121.45 118.71 119.78 119.73 0.77 783.21 345,366 1.65 194,535 2.27 2.33 0.62
17 11-Mar 120.25 121.00 117.00 118.87 118.98 -2.37 777.26 355,541 1.70 215,069 2.51 2.56 0.68
18 10-Mar 128.67 129.80 120.20 121.75 124.48 -5.43 796.09 309,066 1.48 196,491 2.29 2.45 0.62
19 07-Mar 127.83 130.50 127.26 128.74 128.85 0.71 841.80 239,812 1.15 108,701 1.27 1.40 0.34
20 06-Mar 125.00 128.50 125.00 127.83 126.56 3.02 835.85 241,163 1.15 139,777 1.63 1.77 0.44
21 05-Mar 118.00 124.60 117.90 124.08 122.31 4.87 811.33 414,711 1.98 245,271 2.86 3.00 0.78
22 04-Mar 117.03 120.72 116.14 118.32 118.59 0.41 773.67 399,757 1.91 113,753 1.33 1.35 0.36
23 03-Mar 120.00 121.48 114.50 117.84 116.73 -1.63 770.53 343,301 1.64 162,001 1.89 1.89 0.51
24 28-Feb 123.90 123.90 118.00 119.79 119.45 -3.04 783.28 349,887 1.67 179,076 2.09 2.14 0.57
25 27-Feb 124.58 125.85 122.57 123.55 123.60 -0.79 807.86 173,245 0.83 91,113 1.06 1.13 0.29
26 25-Feb 127.45 129.33 124.20 124.53 126.12 -3.08 814.27 242,273 1.16 128,289 1.50 1.62 0.41
27 24-Feb 131.50 132.75 128.05 128.49 129.32 -3.08 840.17 192,061 0.92 93,899 1.10 1.21 0.30
28 21-Feb 134.47 138.07 131.31 132.57 133.90 -1.38 866.84 215,796 1.03 95,940 1.12 1.28 0.30
29 20-Feb 130.90 135.89 130.30 134.43 132.55 3.00 879.01 223,463 1.07 106,257 1.24 1.41 0.34
30 19-Feb 126.00 131.43 126.00 130.51 130.14 2.84 853.37 213,616 1.02 86,478 1.01 1.13 0.27
31 18-Feb 130.00 132.19 124.81 126.90 126.91 -2.24 829.77 272,356 1.30 115,671 1.35 1.47 0.37
32 17-Feb 132.99 134.76 127.27 129.81 130.52 -2.14 848.80 288,482 1.38 111,214 1.30 1.45 0.35
33 14-Feb 138.85 140.50 131.50 132.65 134.13 -3.99 867.37 245,233 1.17 125,150 1.46 1.68 0.40
34 13-Feb 140.74 141.90 137.70 138.16 139.61 -1.83 903.39 148,181 0.71 61,034 0.71 0.85 0.19
35 12-Feb 140.90 141.90 134.05 140.73 138.14 0.89 920.20 264,152 1.26 78,023 0.91 1.08 0.25
36 11-Feb 145.05 145.24 135.87 139.49 139.05 -3.85 912.09 231,741 1.11 107,193 1.25 1.49 0.34
37 10-Feb 146.20 148.24 143.62 145.07 145.35 -1.30 948.58 138,508 0.66 52,395 0.61 0.76 0.17
38 07-Feb 151.00 151.55 145.81 146.98 147.38 -2.09 961.07 124,491 0.60 60,737 0.71 0.90 0.19
39 06-Feb 150.99 154.00 146.15 150.12 149.09 -0.17 981.60 497,217 2.38 113,062 1.32 1.69 0.36
40 05-Feb 149.40 151.98 148.19 150.37 149.98 1.59 983.23 170,756 0.82 76,466 0.89 1.15 0.24
41 04-Feb 147.00 150.09 146.69 148.01 148.02 1.19 967.80 127,876 0.61 42,241 0.49 0.63 0.13
42 03-Feb 147.00 148.99 145.90 146.27 146.84 -2.30 956.42 128,822 0.62 54,541 0.64 0.80 0.17
43 01-Feb 153.50 154.53 148.10 149.71 151.65 -1.80 978.92 189,387 0.91 64,660 0.75 0.98 0.20
44 31-Jan 149.90 153.40 147.87 152.46 150.45 2.48 996.90 253,749 1.21 98,179 1.15 1.48 0.31
45 30-Jan 152.85 153.94 148.14 148.77 150.87 -2.46 972.77 230,005 1.10 60,119 0.70 0.91 0.19
46 29-Jan 142.90 154.28 142.25 152.52 151.22 7.27 997.29 520,588 2.49 107,769 1.26 1.63 0.34
47 28-Jan 146.80 147.49 139.55 142.18 143.10 -2.63 929.68 322,167 1.54 114,227 1.33 1.63 0.36
48 27-Jan 152.00 152.00 145.30 146.02 147.03 -3.84 954.79 209,032 1.00 81,956 0.96 1.20 0.26
49 24-Jan 154.39 156.00 151.11 151.85 152.49 -1.12 992.91 144,237 0.69 32,757 0.38 0.50 0.10
50 23-Jan 156.94 158.70 152.67 153.57 155.27 -1.10 1,004.16 187,035 0.89 56,651 0.66 0.88 0.18
51 22-Jan 161.90 164.99 152.86 155.26 155.69 -3.90 1,015.21 234,697 1.12 81,758 0.95 1.27 0.26
52 21-Jan 165.40 170.83 160.10 161.32 165.70 -1.98 1,054.83 437,095 2.09 124,183 1.45 2.06 0.39
53 20-Jan 166.00 170.99 162.35 164.52 167.17 1.77 1,075.76 668,122 3.19 159,936 1.87 2.67 0.51
54 17-Jan 157.40 162.95 156.01 161.61 159.10 1.11 1,056.73 281,824 1.35 64,391 0.75 1.02 0.20
55 16-Jan 155.00 163.83 148.81 159.81 155.52 9.45 1,044.96 857,115 4.10 235,207 2.75 3.66 0.74
56 15-Jan 145.45 146.00 142.31 144.70 144.41 0.36 946.16 169,020 0.81 66,338 0.77 0.96 0.21
57 14-Jan 138.70 146.00 138.12 144.18 142.28 5.62 942.76 433,309 2.07 120,603 1.41 1.72 0.38
58 13-Jan 144.90 146.48 124.52 136.07 140.65 -7.56 889.73 490,463 2.35 234,386 2.74 3.30 0.74
59 10-Jan 152.50 152.99 145.60 146.36 149.17 -4.02 957.01 245,428 1.17 100,901 1.18 1.51 0.32
60 09-Jan 155.70 156.06 151.50 152.24 153.58 -1.77 995.46 131,694 0.63 61,133 0.71 0.94 0.19
61 08-Jan 157.52 157.93 152.89 154.94 155.02 -1.44 1,013.12 155,811 0.75 69,203 0.81 1.07 0.22
62 07-Jan 156.99 158.40 155.51 157.17 157.15 1.05 1,027.70 127,876 0.61 48,059 0.56 0.76 0.15
63 06-Jan 163.55 164.05 155.00 155.52 157.94 -5.13 1,016.91 255,032 1.22 137,075 1.60 2.16 0.43
64 03-Jan 164.85 165.63 162.86 163.50 164.23 -0.27 1,069.09 148,277 0.71 69,663 0.81 1.14 0.22
65 02-Jan 166.60 167.61 162.95 163.94 164.48 -1.54 1,071.96 123,183 0.59 66,822 0.78 1.10 0.21
66 01-Jan 162.29 167.28 162.29 166.47 165.77 3.05 1,088.51 230,194 1.10 88,999 1.04 1.48 0.28
67 31-Dec 159.02 162.29 159.00 161.40 160.55 1.47 1,055.36 128,671 0.62 54,394 0.64 0.87 0.17

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