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: 151.0; Drift%: 1.04
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 110.0 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 65,387,590 Low52 Date: 07-Apr-2025 SHP: 49.1 / 1.98 / 0.47 / 48.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 170.99 / 114.5 Month: 149.8 / 114.71 Week: 154.75 / 150.6 Day: 156.5 / 152.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 154.90 156.50 152.00 152.58 153.86 -1.27 997.68 123,036 1.65 48,707 1.65 0.75 15
2 10-Jul 155.10 156.18 152.26 154.55 154.55 -0.23 1,010.57 138,249 1.85 61,329 2.08 0.95 19
3 09-Jul 154.00 156.48 154.00 154.91 155.21 0.01 1,012.92 140,605 1.89 54,934 1.86 0.85 17
4 08-Jul 155.75 158.38 153.97 154.89 156.00 -1.23 1,012.79 208,016 2.79 78,321 2.65 1.00 25
5 07-Jul 152.61 159.50 151.95 156.82 157.72 2.75 1,025.41 702,540 9.42 260,589 8.83 4.11 82
6 04-Jul 152.60 153.67 150.70 152.63 152.33 0.02 998.01 156,857 2.10 49,417 1.67 0.75 16
7 03-Jul 152.71 153.86 151.65 152.60 152.67 -0.82 997.81 116,754 1.57 53,733 1.82 0.82 17
8 02-Jul 152.00 154.35 150.60 153.86 152.72 1.69 1,006.05 188,901 2.53 75,237 2.55 1.15 24
9 01-Jul 154.00 154.75 151.00 151.31 152.19 -1.71 989.38 134,444 1.80 52,224 1.77 0.79 16
10 30-Jun 154.33 154.50 152.57 153.94 153.51 0.42 1,006.58 116,733 1.57 46,431 1.57 0.71 15
11 27-Jun 155.55 156.60 152.98 153.30 154.35 -1.06 1,002.39 208,796 2.80 79,845 2.70 1.23 25
12 26-Jun 156.95 158.13 150.41 154.94 154.99 -1.03 1,013.12 312,001 4.18 102,672 3.48 1.59 32
13 25-Jun 148.60 157.66 148.09 156.55 155.00 6.01 1,023.64 763,755 10.24 251,616 8.52 3.00 79
14 24-Jun 149.00 149.42 146.85 147.68 148.19 0.54 965.64 132,855 1.78 50,462 1.71 0.75 16
15 23-Jun 149.00 149.00 146.00 146.88 147.26 -1.24 960.41 94,780 1.27 39,940 1.35 0.59 13
16 20-Jun 145.00 152.94 144.10 148.72 146.53 1.61 972.44 256,076 3.43 64,349 2.18 0.94 20
17 19-Jun 151.15 151.28 144.78 146.36 147.22 -3.27 957.01 287,393 3.85 119,088 4.03 1.75 38
18 18-Jun 154.60 154.90 150.42 151.31 152.30 -0.65 989.38 304,604 4.08 115,906 3.93 1.77 37
19 17-Jun 155.77 156.16 151.95 152.30 153.55 -2.23 995.85 180,266 2.42 78,052 2.64 1.20 25
20 16-Jun 158.24 159.14 153.41 155.77 155.23 -1.76 1,018.54 231,975 3.11 88,473 3.00 1.37 28
21 13-Jun 151.70 159.30 151.10 158.56 155.67 1.58 1,036.79 408,672 5.48 172,661 5.85 2.69 55
22 12-Jun 160.00 161.00 154.26 156.10 157.67 -2.34 1,020.70 385,451 5.17 189,121 6.41 2.98 60
23 11-Jun 154.50 161.96 153.65 159.84 158.64 3.51 1,045.16 1,160,378 15.56 480,651 16.28 7.63 152
24 10-Jun 152.00 156.00 150.86 154.42 153.64 2.06 1,009.72 331,120 4.44 117,482 3.98 1.80 37
25 09-Jun 151.50 155.50 150.00 151.31 152.63 -0.12 989.38 319,854 4.29 146,523 4.96 2.24 46
26 06-Jun 150.60 152.80 149.61 151.49 151.16 0.63 990.56 249,828 3.35 112,182 3.80 1.70 35
27 05-Jun 146.60 151.47 146.60 150.54 149.99 2.05 984.34 312,072 4.18 131,375 4.45 1.97 41
28 04-Jun 147.90 148.30 143.75 147.52 146.49 0.55 964.60 192,280 2.58 69,673 2.36 1.02 22
29 03-Jun 149.55 149.80 146.30 146.71 148.01 -1.52 959.30 204,700 2.74 95,585 3.24 1.41 30
30 02-Jun 148.00 152.70 145.60 148.97 150.17 1.61 974.08 619,549 8.31 238,125 8.07 3.58 75
31 30-May 146.30 147.44 143.15 146.61 145.38 0.56 958.65 210,685 2.82 95,616 3.24 1.39 30
32 29-May 146.24 147.50 144.80 145.79 146.11 0.48 953.29 272,914 3.66 106,632 3.61 1.56 34
33 28-May 142.90 145.90 142.51 145.09 144.73 1.59 948.71 226,999 3.04 95,645 3.24 1.38 30
34 27-May 144.55 144.55 141.61 142.82 142.71 -1.22 933.87 169,964 2.28 77,562 2.63 1.11 24
35 26-May 145.56 148.89 144.10 144.58 146.06 -1.53 945.37 261,539 3.51 112,194 3.80 1.64 35
36 23-May 144.27 147.60 143.75 146.83 145.64 0.06 960.09 296,825 3.98 97,722 3.31 1.42 31
37 22-May 147.90 148.54 145.10 146.74 146.37 -0.84 959.50 286,354 3.84 160,764 5.45 2.35 51
38 21-May 146.00 148.50 143.62 147.98 146.63 1.92 967.61 514,784 6.90 283,947 9.62 4.16 90
39 20-May 146.70 148.70 144.30 145.19 146.36 -0.36 949.36 412,406 5.53 199,814 6.77 2.92 63
40 19-May 146.00 148.89 142.39 145.71 145.21 -2.19 952.76 1,234,879 16.56 515,616 17.47 7.49 163
41 16-May 144.30 149.80 144.20 148.97 146.64 5.78 974.08 1,287,646 17.26 474,381 16.07 6.96 150
42 15-May 139.68 142.00 138.65 140.83 140.18 1.54 920.85 561,478 7.53 306,371 10.38 4.29 97
43 14-May 134.50 139.50 134.50 138.70 137.34 4.62 906.93 849,687 11.39 380,803 12.90 5.23 120
44 13-May 127.88 133.19 127.50 132.58 131.10 3.82 866.91 377,018 5.05 173,478 5.88 2.27 55
45 12-May 122.30 128.85 122.20 127.70 126.75 7.84 835.00 374,016 5.01 206,811 7.01 2.62 65
46 09-May 118.80 119.26 114.71 118.42 117.27 -1.08 774.32 428,253 5.74 264,866 8.97 3.11 84
47 08-May 124.60 126.41 117.31 119.71 122.41 -3.44 782.75 322,388 4.32 173,375 5.87 2.12 55
48 07-May 123.00 125.61 121.10 123.97 123.99 -0.55 810.61 306,550 4.11 151,078 5.12 1.87 48
49 06-May 132.69 134.60 121.68 124.65 127.85 -5.34 815.06 377,803 5.07 144,601 4.90 1.85 46
50 05-May 129.27 134.00 129.27 131.68 131.92 1.86 861.02 233,664 3.13 111,687 3.78 1.47 35
51 02-May 127.29 132.10 126.10 129.27 129.11 1.56 845.27 252,051 3.38 92,521 3.13 1.19 29
52 30-Apr 131.40 131.40 126.36 127.29 128.67 -2.94 832.32 145,048 1.94 60,930 2.06 0.78 19
53 29-Apr 131.69 133.69 130.10 131.15 131.59 0.87 857.56 166,918 2.24 75,984 2.57 1.00 24
54 28-Apr 130.05 130.80 127.31 130.02 129.49 0.48 850.17 148,656 1.99 56,511 1.91 0.73 18
55 25-Apr 134.36 135.63 127.90 129.40 130.24 -3.69 846.12 289,541 3.88 142,222 4.82 1.85 45
56 24-Apr 133.80 137.38 133.05 134.36 135.16 1.04 878.55 370,370 4.97 134,224 4.55 1.81 42
57 23-Apr 134.80 135.80 131.01 132.98 132.94 -0.58 869.52 251,446 3.37 113,186 3.83 1.50 36
58 22-Apr 131.99 134.90 129.47 133.76 132.69 2.74 874.62 376,497 5.05 150,186 5.09 1.99 47
59 21-Apr 130.49 131.65 128.10 130.19 130.18 1.06 851.28 273,295 3.66 138,487 4.69 1.80 44
60 17-Apr 128.25 130.80 127.05 128.83 128.93 0.62 842.39 251,317 3.37 103,936 3.52 1.34 33
61 16-Apr 127.49 130.00 126.75 128.03 128.18 1.46 837.16 303,573 4.07 133,816 4.53 1.72 42
62 15-Apr 121.20 128.20 120.50 126.19 124.45 6.35 825.13 429,713 5.76 175,577 5.95 2.19 56
63 11-Apr 119.79 122.00 116.72 118.66 118.51 0.71 775.89 194,785 2.61 99,270 3.36 1.18 31
64 09-Apr 119.00 119.60 116.60 117.82 117.61 -1.12 770.40 74,585 1.00 29,519 1.00 0.35 9
65 08-Apr 119.50 120.90 116.55 119.16 118.55 1.61 779.16 175,118 2.35 64,194 2.17 0.76 20
66 07-Apr 110.00 118.50 110.00 117.27 114.22 -2.54 766.80 380,803 5.11 146,391 4.96 1.67 46
67 04-Apr 126.50 126.50 118.78 120.33 120.66 -4.65 786.81 423,038 5.67 207,976 7.05 2.51 66

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