Stockint.com

Loading a wholistic market research tool


Stock History for: DHANLAXMI, Dhanlaxmi Crop Science Limited, INE0V9V01010, Listing: 16-Dec-2024

Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 110.0 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 2,000 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 41.35 Barrier: 44.7; Drift%: -1.59
Basic Industry: Other Agricultural Products Total Equity: 16,328,000 Low52 Date: 12-Aug-2025 SHP: 73.76 / 5.93 / 1.11 / 19.2
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 82.3 / 49.2 Month: 53.5 / 44.5 Week: 44.2 / 41.35 Day: 44.0 / 44.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 44.00 44.00 44.00 44.00 44.00 0.57 71.00 2,000 1.00 2,000 1.00 0.00 6
2 26-Aug 43.75 43.75 43.00 43.75 43.54 3.67 71.44 18,000 9.00 18,000 9.00 0.08 57
3 25-Aug 42.50 42.70 42.00 42.20 42.20 -4.09 68.90 24,000 11.99 22,000 10.99 0.09 70
4 22-Aug 44.50 44.50 43.50 44.00 44.11 -1.79 71.00 14,000 7.00 14,000 7.00 0.06 45
5 21-Aug 44.75 45.85 44.00 44.80 44.68 2.17 73.15 24,000 11.99 18,000 9.00 0.08 57
6 20-Aug 44.40 44.70 42.00 43.85 43.32 2.81 71.60 60,000 29.99 40,000 19.99 0.17 128
7 19-Aug 43.90 43.90 42.65 42.65 43.28 -2.40 69.64 4,000 2.00 2,000 1.00 0.01 6
8 18-Aug 42.30 43.70 42.30 43.70 43.17 -1.13 71.35 12,000 6.00 10,000 5.00 0.04 32
9 14-Aug 44.10 44.20 44.10 44.20 44.17 2.20 72.17 6,000 3.00 6,000 3.00 0.03 19
10 12-Aug 42.00 43.25 41.35 43.25 42.23 -0.57 70.62 10,000 5.00 8,000 4.00 0.03 26
11 11-Aug 43.10 43.50 43.10 43.50 43.32 -2.79 71.03 10,000 5.00 8,000 4.00 0.03 26
12 08-Aug 45.20 45.20 44.75 44.75 45.08 -1.00 73.07 8,000 4.00 8,000 4.00 0.04 26
13 07-Aug 45.95 46.50 45.15 45.20 46.02 0.22 73.80 36,000 17.99 30,000 14.99 0.14 96
14 06-Aug 46.50 46.50 44.95 45.10 45.38 -1.10 73.64 20,000 10.00 20,000 10.00 0.09 64
15 05-Aug 46.45 46.45 45.60 45.60 46.03 -1.30 74.46 4,000 2.00 2,000 1.00 0.01 6
16 04-Aug 46.40 46.50 45.00 46.20 45.86 4.29 75.44 28,000 13.99 14,000 7.00 0.06 45
17 01-Aug 44.70 44.70 44.20 44.30 44.40 -1.56 72.33 6,000 3.00 6,000 3.00 0.03 19
18 31-Jul 45.15 45.15 44.50 45.00 44.99 -0.33 73.00 8,000 4.00 8,000 4.00 0.04 26
19 29-Jul 45.95 45.95 45.15 45.15 45.45 -1.74 73.72 24,000 11.99 16,000 8.00 0.07 51
20 28-Jul 44.75 45.95 44.70 45.95 45.33 2.11 75.03 8,000 4.00 6,000 3.00 0.03 19
21 25-Jul 46.40 46.90 45.00 45.00 45.15 -1.32 73.00 90,000 44.98 84,000 41.98 0.38 268
22 24-Jul 46.10 46.20 45.00 45.60 45.42 -1.51 74.46 66,000 32.98 46,000 22.99 0.21 147
23 23-Jul 47.00 47.00 46.10 46.30 46.52 -0.75 75.60 26,000 12.99 18,000 9.00 0.08 57
24 22-Jul 50.50 50.50 45.00 46.65 46.67 -7.62 76.17 112,000 55.97 76,000 37.98 0.35 242
25 21-Jul 50.85 50.85 50.50 50.50 50.73 0.50 82.46 8,000 4.00 8,000 4.00 0.04 26
26 18-Jul 51.45 51.75 50.25 50.25 50.90 -1.37 82.05 22,000 10.99 14,000 7.00 0.07 45
27 17-Jul 51.50 51.50 50.00 50.95 50.26 1.70 83.19 60,000 29.99 58,000 28.99 0.29 185
28 15-Jul 49.15 50.10 49.15 50.10 49.63 3.30 81.80 4,000 2.00 2,000 1.00 0.01 6
29 14-Jul 50.00 50.05 48.50 48.50 49.54 -3.00 79.19 8,000 4.00 8,000 4.00 0.04 26
30 11-Jul 50.00 50.00 50.00 50.00 50.00 1.01 81.00 42,000 20.99 42,000 20.99 0.00 134
31 10-Jul 50.10 50.10 49.50 49.50 49.90 -1.00 80.82 8,000 4.00 8,000 4.00 0.04 26
32 08-Jul 52.45 52.45 48.60 50.00 50.58 -4.67 81.00 12,000 6.00 8,000 4.00 0.04 26
33 07-Jul 53.50 53.50 52.45 52.45 52.98 7.04 85.64 4,000 2.00 4,000 2.00 0.02 13
34 04-Jul 49.00 49.20 48.80 49.00 49.00 0.93 80.00 8,000 4.00 8,000 4.00 0.00 26
35 03-Jul 48.05 49.70 48.05 48.55 48.59 1.25 79.27 104,000 51.97 96,000 47.98 0.47 306
36 02-Jul 48.65 48.70 47.75 47.95 48.33 -1.84 78.29 18,000 9.00 16,000 8.00 0.08 51
37 01-Jul 48.05 48.85 48.00 48.85 48.30 1.03 79.76 6,000 3.00 4,000 2.00 0.02 13
38 30-Jun 47.30 48.90 47.25 48.35 47.77 -0.92 78.95 24,000 11.99 18,000 9.00 0.09 57
39 27-Jun 47.30 48.85 47.30 48.80 47.94 3.83 79.68 12,000 6.00 12,000 6.00 0.06 38
40 26-Jun 48.15 48.15 47.00 47.00 47.58 -1.78 76.00 4,000 2.00 4,000 2.00 0.02 13
41 25-Jun 49.80 49.80 45.00 47.85 46.94 1.38 78.13 28,000 13.99 26,000 12.99 0.12 83
42 24-Jun 48.00 48.95 47.20 47.20 47.85 -4.36 77.07 22,000 10.99 14,000 7.00 0.07 45
43 20-Jun 50.35 50.80 49.10 49.35 49.89 -2.18 80.58 16,000 8.00 14,000 7.00 0.07 45
44 19-Jun 47.90 50.65 47.55 50.45 49.25 5.32 82.37 34,000 16.99 28,000 13.99 0.14 89
45 18-Jun 53.85 53.85 46.00 47.90 48.91 -11.05 78.21 134,000 66.97 98,000 48.98 0.48 313
46 17-Jun 52.55 54.90 51.15 53.85 52.84 -5.19 87.93 22,000 10.99 14,000 7.00 0.07 45
47 16-Jun 48.00 56.80 48.00 56.80 52.40 3.37 92.74 4,000 2.00 2,000 1.00 0.01 6
48 13-Jun 52.95 54.95 52.95 54.95 53.48 3.48 89.72 8,000 4.00 6,000 3.00 0.03 19
49 12-Jun 53.00 53.10 52.70 53.10 52.95 0.19 86.70 8,000 4.00 4,000 2.00 0.02 13
50 11-Jun 56.00 56.00 50.00 53.00 52.95 -0.93 86.00 20,000 10.00 16,000 8.00 0.08 51
51 10-Jun 53.20 53.50 53.00 53.50 53.19 -2.55 87.35 10,000 5.00 8,000 4.00 0.04 26
52 09-Jun 55.40 55.40 54.90 54.90 55.15 2.62 89.64 4,000 2.00 4,000 2.00 0.02 13
53 06-Jun 53.65 55.00 52.80 53.50 53.44 -0.37 87.35 18,000 9.00 14,000 7.00 0.07 45
54 05-Jun 53.00 54.45 53.00 53.70 53.86 2.78 87.68 14,000 7.00 12,000 6.00 0.06 38
55 04-Jun 53.90 53.90 52.25 52.25 52.47 -3.06 85.31 16,000 8.00 14,000 7.00 0.07 45
56 03-Jun 53.15 53.95 53.15 53.90 53.67 1.41 88.01 10,000 5.00 10,000 5.00 0.05 32
57 02-Jun 51.75 55.00 51.75 53.15 53.17 -5.17 86.78 46,000 22.99 38,000 18.99 0.20 121
58 30-May 56.00 58.90 56.00 56.05 57.29 -1.67 91.52 28,000 13.99 28,000 13.99 0.16 89
59 29-May 57.10 57.10 55.05 57.00 55.86 -0.18 93.00 20,000 10.00 18,000 9.00 0.10 57
60 28-May 56.10 57.10 56.10 57.10 56.84 3.72 93.23 8,000 4.00 8,000 4.00 0.05 26
61 27-May 55.05 55.10 55.05 55.05 55.06 -6.69 89.89 8,000 4.00 8,000 4.00 0.04 26
62 26-May 54.50 59.00 54.50 59.00 57.50 8.26 96.00 10,000 5.00 10,000 5.00 0.06 32
63 23-May 56.00 56.00 54.50 54.50 55.50 -2.68 88.99 6,000 3.00 6,000 3.00 0.03 19
64 22-May 57.00 57.10 56.00 56.00 56.80 -5.08 91.00 8,000 4.00 8,000 4.00 0.05 26
65 20-May 59.00 59.00 59.00 59.00 59.00 0.00 96.00 4,000 2.00 4,000 2.00 0.00 13
66 16-May 60.00 60.00 59.00 59.00 59.50 1.72 96.00 4,000 2.00 4,000 2.00 0.02 16
67 15-May 58.00 60.50 58.00 58.00 59.20 0.35 94.00 8,000 4.00 8,000 4.00 0.05 31

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS