Dodla History | Stockint

Stock History for: DODLA, Dodla Dairy Limited, INE021O01019, Listing: 28-Jun-2021

Macro-sector: Fast Moving Consumer Goods	Band: 20	High52 Price: 1,346.1	Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods	Lot Size: 1	High52 Date: 22-Jul-2024	Bumper: -; Drift%: -
Industry: Food Products	Face Value: 10	Low52 Price: 821.25	Barrier: -; Drift%: -
Basic Industry: Dairy Products	Total Equity: 60,327,809	Low52 Date: 04-Jun-2024	SHP: 59.69 / 11.03 / 18.84 / 10.44

	Q	M	W	D
Trend Indicator					Float14: 0.26
High/Low Price	Quarter: 1,278.4 / 965.5	Month: 1,185.0 / 968.95	Week: 1,185.0 / 1,124.0	Day: 1,178.0 / 1,117.0	Float67: 0.38

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	1,125.30	1,178.00	1,117.00	1,157.70	1,137.89	4.42	6,984.15	24,462	2.35	11,373	2.54	1.29	0.18
2	07-Apr	985.80	1,129.95	985.00	1,108.65	1,077.78	-2.10	6,688.24	52,778	5.07	19,810	4.42	2.14	0.31
3	04-Apr	1,160.00	1,160.00	1,120.00	1,132.40	1,135.01	-2.45	6,831.52	10,412	1.00	4,485	1.00	0.51	0.07
4	03-Apr	1,149.95	1,170.00	1,109.45	1,160.90	1,158.87	0.98	7,003.46	35,636	3.42	19,933	4.44	2.31	0.32
5	02-Apr	1,134.80	1,160.00	1,122.40	1,149.60	1,148.28	0.91	6,935.28	17,980	1.73	8,522	1.90	0.98	0.14
6	01-Apr	1,161.85	1,171.95	1,134.10	1,139.20	1,147.59	-1.53	6,872.54	18,174	1.75	6,975	1.55	0.80	0.11
7	28-Mar	1,148.95	1,160.00	1,133.25	1,156.90	1,152.26	2.19	6,979.32	23,367	2.24	11,613	2.59	1.34	0.18
8	27-Mar	1,141.15	1,145.40	1,124.00	1,132.10	1,132.07	-1.53	6,829.71	52,204	5.01	29,982	6.68	3.39	0.48
9	26-Mar	1,150.00	1,185.00	1,141.50	1,149.65	1,153.76	-0.68	6,935.59	24,311	2.33	10,455	2.33	1.21	0.17
10	25-Mar	1,166.00	1,166.00	1,132.00	1,157.50	1,149.46	0.75	6,982.94	32,930	3.16	15,918	3.55	1.83	0.25
11	24-Mar	1,139.00	1,160.95	1,132.70	1,148.90	1,148.86	0.05	6,931.06	19,861	1.91	8,135	1.81	0.93	0.13
12	21-Mar	1,175.00	1,175.00	1,110.50	1,148.30	1,143.01	-1.04	6,927.44	29,082	2.79	12,038	2.68	1.38	0.19
13	20-Mar	1,138.85	1,167.85	1,115.15	1,160.35	1,149.78	3.42	7,000.14	59,957	5.76	30,279	6.75	3.48	0.48
14	19-Mar	1,084.45	1,169.00	1,064.05	1,122.00	1,114.08	3.46	6,768.00	83,679	8.04	39,498	8.80	4.40	0.63
15	18-Mar	1,041.00	1,093.95	1,041.00	1,084.50	1,077.38	4.25	6,542.55	39,140	3.76	17,762	3.96	1.91	0.28
16	17-Mar	992.00	1,060.95	982.00	1,040.30	1,039.88	4.77	6,275.90	107,790	10.35	54,294	12.10	5.65	0.86
17	13-Mar	977.00	1,003.60	968.95	992.90	989.12	1.03	5,989.95	62,272	5.98	38,849	8.66	3.84	0.62
18	12-Mar	1,010.60	1,015.30	975.00	982.80	991.05	-2.24	5,929.02	48,392	4.65	22,800	5.08	2.26	0.36
19	11-Mar	1,061.00	1,083.90	970.50	1,005.35	1,003.82	-5.47	6,065.06	196,846	18.90	69,578	15.51	6.98	1.10
20	10-Mar	1,130.70	1,130.70	1,050.00	1,063.55	1,084.93	-4.53	6,416.16	53,664	5.15	22,477	5.01	2.44	0.36
21	07-Mar	1,098.50	1,138.95	1,081.00	1,114.00	1,115.61	1.80	6,720.00	50,529	4.85	30,538	6.81	3.41	0.48
22	06-Mar	1,071.65	1,112.70	1,071.65	1,094.35	1,093.53	2.12	6,601.97	21,036	2.02	8,922	1.99	0.98	0.14
23	05-Mar	1,064.90	1,082.00	1,043.00	1,071.65	1,059.70	1.16	6,465.03	34,831	3.34	19,123	4.26	2.03	0.30
24	04-Mar	1,010.00	1,070.00	994.90	1,059.35	1,044.61	3.89	6,390.83	48,301	4.64	26,828	5.98	2.80	0.43
25	03-Mar	1,050.00	1,050.00	975.10	1,019.70	1,004.33	-1.48	6,151.63	54,470	5.23	27,822	6.20	2.79	0.44
26	28-Feb	991.60	1,059.75	965.50	1,035.05	1,012.20	2.67	6,244.23	56,797	5.45	30,398	6.78	3.08	0.48
27	27-Feb	1,022.75	1,029.30	995.50	1,008.10	1,013.13	-1.17	6,081.65	13,803	1.33	6,444	1.44	0.65	0.10
28	25-Feb	1,038.00	1,050.00	1,014.85	1,020.00	1,027.09	-1.22	6,153.00	14,887	1.43	5,712	1.27	0.59	0.09
29	24-Feb	1,031.80	1,062.70	1,003.15	1,032.55	1,036.37	0.96	6,229.15	24,474	2.35	9,001	2.01	0.93	0.14
30	21-Feb	1,042.45	1,064.50	1,020.00	1,022.75	1,030.61	-1.59	6,170.03	29,566	2.84	9,644	2.15	0.99	0.15
31	20-Feb	1,016.40	1,045.45	999.15	1,039.30	1,030.81	2.79	6,269.87	25,629	2.46	11,898	2.65	1.23	0.19
32	19-Feb	1,000.00	1,015.55	997.20	1,011.05	1,007.89	0.38	6,099.44	15,948	1.53	6,379	1.42	0.64	0.10
33	18-Feb	1,029.50	1,034.60	989.30	1,007.25	1,003.14	-2.16	6,076.52	25,240	2.42	13,335	2.97	1.34	0.21
34	17-Feb	995.95	1,033.35	974.05	1,029.50	1,010.48	3.24	6,210.75	39,678	3.81	19,656	4.38	1.99	0.31
35	14-Feb	1,008.00	1,011.95	973.05	997.15	992.39	-1.07	6,015.59	56,586	5.43	29,692	6.62	2.95	0.47
36	13-Feb	1,064.35	1,064.35	1,002.00	1,007.90	1,021.82	-4.07	6,080.44	24,707	2.37	8,347	1.86	0.85	0.13
37	12-Feb	1,049.90	1,055.50	1,014.85	1,050.70	1,039.94	-0.83	6,338.64	19,834	1.90	8,213	1.83	0.85	0.13
38	11-Feb	1,073.00	1,074.85	1,031.05	1,059.50	1,053.33	-0.84	6,391.73	24,648	2.37	8,925	1.99	0.94	0.14
39	10-Feb	1,067.00	1,114.00	1,062.30	1,068.50	1,076.63	-4.57	6,446.03	34,802	3.34	16,754	3.73	1.80	0.27
40	07-Feb	1,168.80	1,168.80	1,111.50	1,119.65	1,125.80	-3.70	6,754.60	30,143	2.89	13,805	3.08	1.55	0.22
41	06-Feb	1,149.95	1,168.75	1,141.25	1,162.70	1,158.70	2.09	7,014.31	27,690	2.66	16,589	3.70	1.92	0.26
42	05-Feb	1,149.60	1,166.10	1,128.05	1,138.90	1,144.45	-0.41	6,870.73	40,057	3.85	24,301	5.42	2.78	0.39
43	04-Feb	1,157.60	1,168.85	1,119.25	1,143.60	1,136.16	-0.47	6,899.09	32,822	3.15	12,270	2.74	1.39	0.19
44	03-Feb	1,144.00	1,190.00	1,128.20	1,148.95	1,168.87	0.41	6,931.36	55,130	5.29	22,192	4.95	2.59	0.35
45	01-Feb	1,139.00	1,154.95	1,124.05	1,144.30	1,137.98	0.84	6,903.31	24,529	2.36	8,000	1.78	0.91	0.13
46	31-Jan	1,099.25	1,144.95	1,088.40	1,134.80	1,122.82	4.01	6,846.00	59,799	5.74	22,997	5.13	2.58	0.37
47	30-Jan	1,058.20	1,140.50	1,054.05	1,091.10	1,096.41	3.65	6,582.37	260,578	25.02	42,108	9.39	4.62	0.67
48	29-Jan	1,024.70	1,055.95	1,024.70	1,052.65	1,043.15	1.79	6,350.41	17,007	1.63	5,464	1.22	0.57	0.09
49	28-Jan	1,014.40	1,042.50	979.65	1,034.10	1,014.84	2.48	6,238.50	49,437	4.75	22,892	5.10	2.32	0.36
50	27-Jan	1,060.25	1,060.25	992.25	1,009.10	1,007.59	-4.82	6,087.68	146,090	14.03	103,229	23.01	10.40	1.64
51	24-Jan	1,085.70	1,085.70	1,050.00	1,060.25	1,064.01	-1.83	6,396.26	22,916	2.20	10,241	2.28	1.09	0.16
52	23-Jan	1,092.20	1,107.90	1,065.95	1,080.00	1,086.69	-2.06	6,515.00	36,628	3.52	16,131	3.60	1.75	0.26
53	22-Jan	1,070.00	1,115.00	1,061.00	1,102.25	1,089.92	2.13	6,649.63	37,335	3.59	20,868	4.65	2.27	0.33
54	21-Jan	1,105.25	1,109.45	1,073.00	1,078.75	1,084.70	-0.94	6,507.86	25,745	2.47	12,985	2.89	1.41	0.21
55	20-Jan	1,094.95	1,115.45	1,082.75	1,088.90	1,099.03	-0.23	6,569.10	217,295	20.87	184,896	41.22	20.32	2.94
56	17-Jan	1,115.50	1,121.05	1,083.75	1,091.45	1,095.74	-2.20	6,584.48	71,259	6.84	38,959	8.68	4.27	0.62
57	16-Jan	1,139.00	1,153.45	1,110.00	1,115.50	1,125.94	-1.52	6,729.57	26,954	2.59	14,674	3.27	1.65	0.23
58	15-Jan	1,125.50	1,151.40	1,114.85	1,132.45	1,133.13	-0.30	6,831.82	56,936	5.47	38,400	8.56	4.35	0.61
59	14-Jan	1,114.00	1,143.00	1,110.00	1,135.85	1,131.44	2.46	6,852.33	97,766	9.39	67,835	15.12	7.68	1.08
60	13-Jan	1,163.90	1,163.90	1,096.95	1,107.95	1,110.81	-4.51	6,684.02	48,546	4.66	37,488	8.36	4.16	0.60
61	10-Jan	1,202.00	1,225.00	1,150.50	1,157.95	1,165.64	-3.58	6,985.66	23,029	2.21	10,763	2.40	1.25	0.17
62	09-Jan	1,209.60	1,211.00	1,190.00	1,199.40	1,202.61	-0.33	7,235.72	20,002	1.92	10,766	2.40	1.29	0.17
63	08-Jan	1,216.30	1,216.30	1,180.65	1,203.30	1,199.15	-0.55	7,259.25	13,113	1.26	6,696	1.49	0.80	0.11
64	07-Jan	1,183.70	1,220.20	1,183.00	1,209.90	1,203.31	1.34	7,299.06	19,086	1.83	8,492	1.89	1.02	0.13
65	06-Jan	1,236.90	1,236.90	1,171.00	1,193.70	1,200.56	-3.62	7,201.33	20,528	1.97	10,461	2.33	1.26	0.17
66	03-Jan	1,248.00	1,254.40	1,225.05	1,236.90	1,243.53	-1.30	7,461.95	55,356	5.32	47,730	10.64	5.94	0.76
67	02-Jan	1,260.90	1,274.60	1,243.05	1,253.00	1,254.90	-0.22	7,559.00	26,287	2.52	13,134	2.93	1.65	0.21

Showing 1 to 67 of 67 entries

Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL UMANGDAIRY VADILALIND

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com