Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DHRUV, Dhruv Consultancy Services Limited, INE506Z01015, Listing: 25-Nov-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 168.33 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 02-Dec-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 10; VWAP21: Low52 Price: 58.15 Barrier: -; Drift%: -
Basic Industry: Consulting Services Total Equity: 18,966,569 Low52 Date: 09-May-2025 SHP: 49.44 / 1.38 / 3.62 / 45.55
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 158.03 / 66.21 Month: 75.0 / 61.32 Week: 65.5 / 63.0 Day: 68.95 / 62.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 68.95 68.95 62.70 62.96 63.10 -4.61 119.41 11,013 48.73 0 0.00 0.00 13
2 26-Aug 65.50 66.40 63.00 66.00 65.29 0.64 125.00 2,096 9.27 0 0.00 0.00 2
3 25-Aug 63.03 66.45 63.03 65.58 65.20 2.47 124.38 2,198 9.73 0 0.00 0.00 3
4 22-Aug 63.31 64.26 61.76 64.00 62.01 1.59 121.00 73,318 324.42 0 0.00 0.00 85
5 21-Aug 63.00 63.00 63.00 63.00 63.00 -1.25 119.00 6,903 30.54 0 0.00 0.00 8
6 20-Aug 63.80 64.26 63.80 63.80 63.82 1.27 121.01 4,348 19.24 0 0.00 0.00 5
7 19-Aug 63.00 63.00 62.00 63.00 62.20 1.61 119.00 1,631 7.22 0 0.00 0.00 2
8 18-Aug 62.00 62.00 62.00 62.00 62.00 -1.59 117.00 10,322 45.67 0 0.00 0.00 12
9 14-Aug 63.00 64.00 63.00 63.00 63.27 -1.58 119.00 6,761 29.92 0 0.00 0.00 8
10 13-Aug 65.20 65.20 64.01 64.01 64.34 -1.52 121.41 4,068 18.00 0 0.00 0.00 5
11 12-Aug 65.10 65.10 63.79 65.00 64.00 -0.15 123.00 1,582 7.00 0 0.00 0.00 2
12 11-Aug 65.50 65.50 64.92 65.10 65.09 -1.74 123.47 8,535 37.77 0 0.00 0.00 9
13 08-Aug 66.50 66.50 66.25 66.25 66.26 -0.38 125.65 1,710 7.57 0 0.00 0.00 2
14 07-Aug 65.40 66.50 65.37 66.50 66.42 -0.31 126.13 8,646 38.26 0 0.00 0.00 10
15 06-Aug 68.00 68.00 66.71 66.71 67.22 -1.90 126.53 3,131 13.85 0 0.00 0.00 3
16 05-Aug 68.75 68.75 67.37 68.00 68.17 -1.09 128.00 5,792 25.63 0 0.00 0.00 6
17 04-Aug 69.35 69.35 68.75 68.75 69.15 -0.38 130.40 855 3.78 0 0.00 0.00 1
18 01-Aug 69.00 69.01 69.00 69.01 69.01 -1.67 130.89 2,020 8.94 0 0.00 0.00 2
19 31-Jul 68.81 70.18 68.81 70.18 69.44 1.99 133.11 7,069 31.28 0 0.00 0.00 8
20 30-Jul 69.01 69.01 68.81 68.81 68.96 -0.28 130.51 2,077 9.19 0 0.00 0.00 2
21 29-Jul 70.00 70.00 68.75 69.00 68.96 -1.65 130.00 3,560 15.75 0 0.00 0.00 4
22 28-Jul 71.25 71.25 69.82 70.16 70.15 -1.53 133.07 225 1.00 0 0.00 0.00 0
23 25-Jul 71.02 71.25 70.67 71.25 71.22 -0.25 135.14 4,254 18.82 0 0.00 0.00 5
24 24-Jul 71.00 71.43 71.00 71.43 71.43 2.00 135.48 29,101 128.77 0 0.00 0.00 32
25 23-Jul 70.03 70.03 70.03 70.03 70.03 2.00 132.82 21,889 96.85 0 0.00 0.00 24
26 22-Jul 68.50 68.66 68.50 68.66 68.64 1.99 130.22 3,630 16.06 0 0.00 0.00 4
27 21-Jul 65.90 67.32 65.15 67.32 66.50 2.00 127.68 54,584 241.52 0 0.00 0.00 61
28 18-Jul 65.95 66.00 64.86 66.00 65.50 -0.29 125.00 60,171 266.24 0 0.00 0.00 67
29 17-Jul 67.55 67.55 66.19 66.19 66.23 -2.01 125.54 5,043 22.31 0 0.00 0.00 6
30 16-Jul 69.00 69.90 67.55 67.55 67.87 -2.00 128.12 1,141 5.05 0 0.00 0.00 1
31 15-Jul 70.33 70.33 68.93 68.93 69.97 -2.00 130.74 446 1.97 0 0.00 0.00 0
32 14-Jul 70.34 70.34 70.34 70.34 70.34 -2.01 133.41 5,380 23.81 0 0.00 0.00 6
33 11-Jul 72.15 74.00 71.50 71.78 72.28 -3.57 136.14 5,466 24.19 0 0.00 0.00 6
34 10-Jul 74.50 75.00 70.45 74.44 73.24 1.44 141.19 21,203 93.82 0 0.00 0.00 24
35 09-Jul 71.95 73.38 69.90 73.38 72.25 4.99 139.18 66,822 295.67 0 0.00 0.00 74
36 08-Jul 69.40 69.89 67.00 69.89 69.43 4.99 132.56 23,621 104.52 0 0.00 0.00 26
37 07-Jul 62.00 66.57 62.00 66.57 65.77 5.00 126.26 27,985 123.83 0 0.00 0.00 31
38 04-Jul 63.55 64.45 63.00 63.40 63.54 -1.54 120.25 17,017 75.30 0 0.00 0.00 19
39 03-Jul 63.12 64.50 62.40 64.39 63.75 0.77 122.13 12,242 54.17 0 0.00 0.00 14
40 02-Jul 64.95 65.40 63.32 63.90 64.05 -1.62 121.20 21,949 97.12 0 0.00 0.00 24
41 01-Jul 63.03 65.40 61.32 64.95 64.29 3.56 123.19 19,263 85.23 0 0.00 0.00 21
42 30-Jun 66.17 66.17 61.23 62.72 62.58 -0.48 118.96 8,260 36.55 0 0.00 0.00 9
43 27-Jun 64.40 64.40 63.01 63.02 64.05 -1.32 119.53 4,038 17.87 0 0.00 0.00 4
44 26-Jun 65.15 65.15 63.85 63.86 64.05 -1.98 121.12 2,757 12.20 0 0.00 0.00 3
45 25-Jun 65.70 65.70 64.51 65.15 64.86 -0.84 123.57 9,942 43.99 0 0.00 0.00 11
46 24-Jun 66.98 66.98 65.70 65.70 66.51 0.00 124.61 550 2.43 0 0.00 0.00 1
47 23-Jun 65.80 65.80 65.70 65.70 65.72 -0.45 124.61 1,179 5.22 0 0.00 0.00 1
48 20-Jun 65.66 66.00 65.66 66.00 65.87 -1.49 125.00 17,956 79.45 0 0.00 0.00 20
49 19-Jun 68.00 68.00 66.65 67.00 66.98 -1.47 127.00 7,363 32.58 0 0.00 0.00 8
50 18-Jun 68.00 68.00 67.99 68.00 68.00 1.64 128.00 1,510 6.68 0 0.00 0.00 2
51 17-Jun 67.65 67.80 66.70 66.90 67.49 -1.15 126.89 10,986 48.61 0 0.00 0.00 12
52 16-Jun 68.50 68.50 67.68 67.68 68.28 -1.20 128.37 8,077 35.74 0 0.00 0.00 9
53 13-Jun 68.50 69.56 68.50 68.50 69.01 -1.52 129.92 4,655 20.60 0 0.00 0.00 5
54 12-Jun 69.90 69.90 69.56 69.56 69.89 -0.49 131.93 1,926 8.52 0 0.00 0.00 2
55 11-Jun 71.20 71.20 69.90 69.90 70.04 -1.83 132.58 7,341 32.48 0 0.00 0.00 8
56 10-Jun 71.25 71.25 71.20 71.20 71.25 -0.07 135.04 5,293 23.42 0 0.00 0.00 6
57 09-Jun 71.64 71.64 71.25 71.25 71.55 -0.63 135.14 2,602 11.51 0 0.00 0.00 3
58 06-Jun 72.81 72.81 71.64 71.70 72.58 0.42 135.99 1,711 7.57 0 0.00 0.00 2
59 05-Jun 70.00 71.40 70.00 71.40 71.05 2.00 135.42 9,687 42.86 0 0.00 0.00 11
60 04-Jun 68.00 70.00 68.00 70.00 68.20 1.24 132.00 5,278 23.35 0 0.00 0.00 6
61 03-Jun 70.60 70.60 69.14 69.14 69.44 -2.01 131.13 2,034 9.00 0 0.00 0.00 2
62 02-Jun 72.00 72.00 70.56 70.56 70.84 -2.00 133.83 1,375 6.08 0 0.00 0.00 2
63 30-May 72.50 72.50 71.30 72.00 72.19 0.84 136.00 2,996 13.26 0 0.00 0.00 3
64 29-May 68.60 71.40 68.60 71.40 69.57 2.00 135.42 61,898 273.88 0 0.00 0.00 69
65 28-May 70.00 70.38 69.99 70.00 70.12 1.45 132.00 10,770 47.65 0 0.00 0.00 12
66 27-May 68.30 69.50 68.00 69.00 68.81 1.02 130.00 3,343 14.79 0 0.00 0.00 4
67 26-May 69.00 69.00 68.18 68.30 68.23 -1.84 129.54 23,782 105.23 0 0.00 0.00 26

Similar Stocks: AAATECH    DHRUV    MITCON    MIEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com