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: 48.9 Barrier: 52.35; Drift%: -3.36
Basic Industry: Consulting Services Total Equity: 18,966,569 Low52 Date: 23-Oct-2025 SHP: 49.44 / 2.33 / 3.6 / 44.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 158.03 / 66.21 Month: 62.89 / 51.4 Week: 56.15 / 50.51 Day: 51.69 / 49.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 50.16 51.69 49.50 50.65 50.61 1.00 96.07 4,767 3.01 2,867 2,867.00 0.01 3
2 11-Nov 51.56 51.56 49.80 50.15 50.53 -2.73 95.12 4,043 2.55 3,175 3,175.00 0.02 4
3 10-Nov 49.12 52.90 49.12 51.56 51.04 3.87 97.79 20,918 13.21 13,742 13,742.00 0.07 16
4 07-Nov 51.00 51.00 49.20 49.64 49.96 -1.39 94.15 8,477 5.36 5,689 5,689.00 0.03 7
5 06-Nov 51.01 52.35 49.60 50.34 50.62 -2.44 95.48 7,873 4.97 5,808 5,808.00 0.03 7
6 04-Nov 52.02 52.50 51.07 51.60 51.67 -0.23 97.87 2,051 1.30 1,791 1,791.00 0.01 2
7 03-Nov 53.00 53.64 51.50 51.72 51.98 -3.60 98.10 23,068 14.57 21,414 21,414.00 0.11 25
8 31-Oct 52.60 53.87 52.00 53.65 52.65 0.32 101.76 6,875 4.34 4,627 4,627.00 0.02 5
9 30-Oct 54.30 54.77 52.83 53.48 53.41 -0.04 101.43 10,805 6.83 7,829 7,829.00 0.04 9
10 29-Oct 54.00 56.15 52.90 53.50 53.94 -0.07 101.47 17,453 11.03 12,094 12,094.00 0.07 14
11 28-Oct 50.70 54.60 50.70 53.54 52.78 4.51 101.55 14,371 9.08 11,305 11,305.00 0.06 13
12 27-Oct 51.99 52.40 50.51 51.23 51.56 -0.25 97.17 11,698 7.39 8,714 8,714.00 0.04 10
13 24-Oct 51.80 51.90 50.50 51.36 51.39 0.65 97.41 5,297 3.35 4,205 4,205.00 0.02 5
14 23-Oct 51.90 51.90 48.90 51.03 50.42 1.98 96.79 7,893 4.99 6,308 6,308.00 0.03 7
15 21-Oct 51.25 51.25 49.50 50.04 50.41 1.58 94.91 4,425 2.80 4,287 4,287.00 0.02 5
16 20-Oct 50.15 51.90 49.10 49.26 50.16 -1.30 93.43 3,345 2.11 2,441 2,441.00 0.01 3
17 17-Oct 51.69 51.70 49.00 49.91 50.12 -0.40 94.66 15,247 9.63 12,213 12,213.00 0.06 14
18 16-Oct 50.52 51.65 50.10 50.11 50.98 -0.81 95.04 7,551 4.77 7,030 7,030.00 0.04 8
19 15-Oct 52.50 52.50 50.20 50.52 50.68 -0.59 95.82 19,179 12.12 13,312 13,312.00 0.07 15
20 14-Oct 52.40 52.40 50.05 50.82 50.60 -1.51 96.39 9,534 6.02 8,929 8,929.00 0.05 10
21 13-Oct 51.10 52.49 51.10 51.60 51.62 1.16 97.87 6,687 4.22 6,291 6,291.00 0.03 7
22 10-Oct 52.26 52.80 51.00 51.01 51.42 -2.13 96.75 17,892 11.30 16,765 16,765.00 0.09 19
23 09-Oct 52.70 53.20 51.99 52.12 52.47 0.04 98.85 5,852 3.70 4,726 4,726.00 0.02 5
24 08-Oct 51.19 52.49 51.19 52.10 51.99 1.80 98.82 20,598 13.01 19,158 19,158.00 0.10 22
25 07-Oct 52.70 52.70 50.50 51.18 51.42 0.02 97.07 12,878 8.14 9,765 9,765.00 0.05 11
26 06-Oct 52.90 52.97 50.68 51.17 51.57 -2.10 97.05 11,582 7.32 8,475 8,475.00 0.04 10
27 03-Oct 52.60 52.95 51.00 52.27 51.76 -0.59 99.14 21,964 13.87 18,394 18,394.00 0.10 21
28 01-Oct 52.01 53.40 50.67 52.58 51.97 0.59 99.73 1,968 1.24 1,600 1,600.00 0.01 2
29 30-Sep 53.59 53.60 51.40 52.27 52.90 -0.23 99.14 4,565 2.88 3,092 3,092.00 0.02 4
30 29-Sep 53.42 53.43 51.70 52.39 52.44 -1.93 99.37 8,578 5.42 5,747 5,747.00 0.03 7
31 26-Sep 56.49 56.49 53.16 53.42 53.81 -3.78 101.32 18,167 11.48 11,817 11,817.00 0.06 14
32 25-Sep 57.90 57.90 55.11 55.52 55.68 -1.30 105.30 10,991 6.94 8,628 8,628.00 0.05 10
33 24-Sep 57.50 57.50 55.50 56.25 56.12 0.25 106.69 6,164 3.89 5,522 5,522.00 0.03 6
34 23-Sep 57.88 57.88 55.70 56.11 56.25 -2.01 106.42 19,066 12.04 12,575 12,575.00 0.07 15
35 22-Sep 57.80 59.00 54.32 57.26 57.22 1.83 108.60 67,074 42.37 23,023 23,023.00 0.13 27
36 19-Sep 55.50 56.50 55.49 56.23 56.00 1.26 106.65 13,601 8.59 12,170 12,170.00 0.00 14
37 18-Sep 57.50 58.79 54.78 55.53 55.18 -3.71 105.32 141,201 89.20 97,298 97,298.00 0.54 113
38 17-Sep 59.20 59.20 57.10 57.67 57.94 1.03 109.38 7,049 4.45 3,618 3,618.00 0.02 4
39 16-Sep 59.04 59.67 56.07 57.08 56.95 -3.30 108.26 36,801 23.25 23,312 23,312.00 0.13 27
40 15-Sep 57.00 59.54 57.00 59.03 58.49 4.09 111.96 18,563 11.73 13,257 13,257.00 0.08 15
41 12-Sep 58.99 59.00 56.00 56.71 56.74 -3.67 107.56 66,912 42.27 47,438 47,438.00 0.27 55
42 11-Sep 58.24 59.50 57.62 58.87 58.95 1.08 111.66 12,422 7.85 9,936 9,936.00 0.06 12
43 10-Sep 58.51 59.50 57.55 58.24 58.36 -0.34 110.46 3,905 2.47 3,052 3,052.00 0.02 4
44 09-Sep 58.79 61.24 57.81 58.44 59.47 0.19 110.84 22,672 14.32 16,397 16,397.00 0.10 19
45 08-Sep 58.92 60.84 56.50 58.33 58.41 -0.95 110.63 8,717 5.51 5,884 5,884.00 0.03 7
46 05-Sep 56.50 59.98 55.65 58.89 58.20 0.70 111.69 9,975 6.30 0 0.00 0.00 12
47 04-Sep 59.95 59.95 58.21 58.48 58.95 -1.71 110.92 1,646 1.04 0 0.00 0.00 2
48 03-Sep 59.75 60.00 59.00 59.50 59.64 -0.53 112.85 25,924 16.38 0 0.00 0.00 30
49 02-Sep 62.70 62.70 59.56 59.82 60.18 -4.59 113.46 40,076 25.32 0 0.00 0.00 46
50 01-Sep 62.89 62.89 60.25 62.70 61.04 -0.30 118.92 12,813 8.09 0 0.00 0.00 15
51 29-Aug 63.00 63.43 60.10 62.89 61.75 -0.11 119.28 4,999 3.16 0 0.00 0.00 6
52 28-Aug 68.95 68.95 62.70 62.96 63.10 -4.61 119.41 11,013 6.96 0 0.00 0.00 13
53 26-Aug 65.50 66.40 63.00 66.00 65.29 0.64 125.00 2,096 1.32 0 0.00 0.00 2
54 25-Aug 63.03 66.45 63.03 65.58 65.20 2.47 124.38 2,198 1.39 0 0.00 0.00 3
55 22-Aug 63.31 64.26 61.76 64.00 62.01 1.59 121.00 73,318 46.32 0 0.00 0.00 85
56 21-Aug 63.00 63.00 63.00 63.00 63.00 -1.25 119.00 6,903 4.36 0 0.00 0.00 8
57 20-Aug 63.80 64.26 63.80 63.80 63.82 1.27 121.01 4,348 2.75 0 0.00 0.00 5
58 19-Aug 63.00 63.00 62.00 63.00 62.20 1.61 119.00 1,631 1.03 0 0.00 0.00 2
59 18-Aug 62.00 62.00 62.00 62.00 62.00 -1.59 117.00 10,322 6.52 0 0.00 0.00 12
60 14-Aug 63.00 64.00 63.00 63.00 63.27 -1.58 119.00 6,761 4.27 0 0.00 0.00 8
61 13-Aug 65.20 65.20 64.01 64.01 64.34 -1.52 121.41 4,068 2.57 0 0.00 0.00 5
62 12-Aug 65.10 65.10 63.79 65.00 64.00 -0.15 123.00 1,582 1.00 0 0.00 0.00 2
63 11-Aug 65.50 65.50 64.92 65.10 65.09 -1.74 123.47 8,535 5.39 0 0.00 0.00 9
64 08-Aug 66.50 66.50 66.25 66.25 66.26 -0.38 125.65 1,710 1.08 0 0.00 0.00 2
65 07-Aug 65.40 66.50 65.37 66.50 66.42 -0.31 126.13 8,646 5.46 0 0.00 0.00 10
66 06-Aug 68.00 68.00 66.71 66.71 67.22 -1.90 126.53 3,131 1.98 0 0.00 0.00 3
67 05-Aug 68.75 68.75 67.37 68.00 68.17 -1.09 128.00 5,792 3.66 0 0.00 0.00 6

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