Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DOMS, DOMS Industries Limited, INE321T01012, Listing: 20-Dec-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 3,115.0 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Household Products Face Value: 10; VWAP21: 2,438.33 Low52 Price: 2,092.3 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 60,687,586 Low52 Date: 28-Jan-2025 SHP: 70.39 / 9.9 / 15.82 / 3.9
Q M W D
Trend Indicator
SiS14: 143
High/Low Price Quarter: 3,032.3 / 2,092.3 Month: 2,895.0 / 2,346.0 Week: 2,544.7 / 2,427.1 Day: 2,410.0 / 2,336.0 Sis67: 227
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,410.00 2,410.00 2,336.00 2,357.70 2,360.65 -1.76 14,308.31 68,258 2.78 42,100 3.86 9.94 178
2 10-Jul 2,427.50 2,443.00 2,395.00 2,400.00 2,405.73 -1.13 14,565.00 62,265 2.54 39,578 3.63 9.52 167
3 09-Jul 2,410.00 2,446.00 2,409.90 2,427.50 2,424.03 0.09 14,731.91 59,505 2.43 39,960 3.67 9.69 169
4 08-Jul 2,451.20 2,467.80 2,416.20 2,425.40 2,426.35 -1.15 14,719.17 38,939 1.59 26,611 2.44 6.46 112
5 07-Jul 2,441.00 2,473.20 2,432.00 2,453.60 2,452.00 -0.17 14,890.31 36,273 1.48 22,178 2.03 5.00 94
6 04-Jul 2,480.00 2,493.10 2,445.00 2,457.90 2,465.03 -0.42 14,916.40 26,037 1.06 10,900 1.00 2.69 46
7 03-Jul 2,447.20 2,486.80 2,441.40 2,468.30 2,462.39 0.86 14,979.52 24,528 1.00 10,917 1.00 2.69 46
8 02-Jul 2,485.60 2,493.60 2,427.10 2,447.20 2,447.66 -1.54 14,851.47 68,309 2.78 35,304 3.24 8.64 149
9 01-Jul 2,522.20 2,534.90 2,480.00 2,485.60 2,491.50 -1.35 15,084.51 40,568 1.65 19,775 1.81 4.93 84
10 30-Jun 2,482.00 2,544.70 2,448.00 2,519.70 2,499.07 1.14 15,291.45 147,919 6.03 50,038 4.59 12.50 211
11 27-Jun 2,515.20 2,519.00 2,481.10 2,491.40 2,495.70 0.05 15,119.71 44,235 1.80 20,723 1.90 5.17 88
12 26-Jun 2,520.00 2,522.00 2,475.40 2,490.20 2,492.38 -0.52 15,112.42 44,757 1.82 21,329 1.96 5.32 90
13 25-Jun 2,499.00 2,515.10 2,491.30 2,503.20 2,503.36 0.18 15,191.32 56,019 2.28 35,287 3.24 8.83 149
14 24-Jun 2,460.00 2,521.20 2,450.00 2,498.70 2,498.13 2.55 15,164.01 186,864 7.62 100,480 9.22 25.10 425
15 23-Jun 2,430.00 2,454.60 2,407.10 2,436.50 2,437.72 -0.70 14,786.53 107,630 4.39 69,227 6.35 16.88 292
16 20-Jun 2,402.80 2,474.90 2,380.20 2,453.60 2,441.62 2.11 14,890.31 189,678 7.73 144,255 13.23 35.22 609
17 19-Jun 2,444.40 2,448.00 2,371.00 2,402.80 2,405.04 -1.39 14,582.01 55,661 2.27 24,874 2.28 5.98 105
18 18-Jun 2,414.40 2,444.40 2,384.00 2,436.60 2,430.83 1.03 14,787.14 98,653 4.02 59,540 5.46 14.47 252
19 17-Jun 2,389.90 2,432.30 2,348.00 2,411.80 2,395.15 1.64 14,636.63 109,490 4.46 58,019 5.32 13.90 245
20 16-Jun 2,353.50 2,379.90 2,287.10 2,372.80 2,340.68 1.63 14,399.95 91,108 3.71 38,656 3.55 9.05 163
21 13-Jun 2,360.00 2,365.70 2,315.80 2,334.70 2,329.87 -1.55 14,168.73 105,470 4.30 58,305 5.35 13.58 246
22 12-Jun 2,409.90 2,409.90 2,355.10 2,371.40 2,375.75 -0.72 14,391.45 68,151 2.78 31,533 2.89 7.49 133
23 11-Jun 2,409.20 2,427.20 2,375.00 2,388.60 2,391.99 -0.86 14,495.84 131,976 5.38 81,691 7.49 19.54 345
24 10-Jun 2,429.00 2,438.80 2,395.00 2,409.20 2,407.88 -0.65 14,620.85 69,342 2.83 37,745 3.46 9.09 159
25 09-Jun 2,448.00 2,449.90 2,411.00 2,425.00 2,428.53 0.25 14,716.00 51,385 2.09 23,591 2.16 5.73 100
26 06-Jun 2,440.00 2,444.40 2,403.90 2,419.00 2,419.20 -0.84 14,680.00 63,997 2.61 35,703 3.28 8.64 151
27 05-Jun 2,457.30 2,460.60 2,435.00 2,439.60 2,444.66 0.16 14,805.34 70,657 2.88 41,707 3.83 10.20 176
28 04-Jun 2,492.00 2,492.20 2,430.00 2,435.80 2,452.30 -1.18 14,782.28 55,909 2.28 27,910 2.56 6.84 118
29 03-Jun 2,465.30 2,477.90 2,436.10 2,464.80 2,463.92 1.00 14,958.28 60,456 2.46 32,052 2.94 7.90 135
30 02-Jun 2,471.00 2,485.50 2,400.10 2,440.50 2,438.64 -0.30 14,810.81 99,388 4.05 41,414 3.80 10.10 175
31 30-May 2,373.00 2,457.80 2,370.00 2,447.80 2,414.75 3.91 14,855.11 273,906 11.17 169,803 15.58 41.00 717
32 29-May 2,403.80 2,409.00 2,350.00 2,355.60 2,370.13 -0.97 14,295.57 215,961 8.80 141,940 13.02 33.64 600
33 28-May 2,406.80 2,436.40 2,370.00 2,378.60 2,392.80 -0.60 14,435.15 136,092 5.55 79,493 7.29 19.02 336
34 27-May 2,505.00 2,505.00 2,346.00 2,393.00 2,427.92 -4.04 14,522.00 236,244 9.63 132,006 12.11 32.05 558
35 26-May 2,568.00 2,569.00 2,480.10 2,493.70 2,507.26 -2.06 15,133.66 122,975 5.01 60,866 5.58 15.26 257
36 23-May 2,570.00 2,580.10 2,525.00 2,546.20 2,559.45 -0.35 15,452.27 88,609 3.61 42,630 3.91 10.91 180
37 22-May 2,562.00 2,566.90 2,532.20 2,555.10 2,551.69 0.07 15,506.29 67,182 2.74 28,698 2.63 7.32 121
38 21-May 2,554.60 2,585.70 2,504.00 2,553.30 2,528.03 0.18 15,495.36 180,505 7.36 68,719 6.30 17.37 290
39 20-May 2,730.00 2,730.00 2,512.90 2,548.80 2,602.99 -8.89 15,468.05 651,143 26.55 346,917 31.82 90.30 1,466
40 19-May 2,848.20 2,872.80 2,736.30 2,797.50 2,817.38 -1.78 16,977.35 101,905 4.15 33,641 3.09 9.48 140
41 16-May 2,846.00 2,866.50 2,816.20 2,848.20 2,846.06 0.81 17,285.04 37,354 1.52 13,421 1.23 3.82 56
42 15-May 2,885.00 2,885.00 2,812.20 2,825.20 2,828.43 -1.10 17,145.46 45,666 1.86 22,063 2.02 6.24 92
43 14-May 2,800.50 2,895.00 2,780.50 2,856.60 2,858.57 2.12 17,336.02 124,601 5.08 35,461 3.25 10.14 148
44 13-May 2,812.60 2,825.60 2,772.60 2,797.20 2,803.22 -0.44 16,975.53 33,112 1.35 12,377 1.14 3.47 52
45 12-May 2,739.90 2,835.00 2,739.00 2,809.60 2,785.49 5.98 17,050.78 99,861 4.07 42,180 3.87 11.75 176
46 09-May 2,601.50 2,694.00 2,596.00 2,651.10 2,626.94 -1.65 16,088.89 71,145 2.90 28,578 2.62 7.51 119
47 08-May 2,695.00 2,788.70 2,670.00 2,695.70 2,744.90 -0.09 16,359.55 107,266 4.37 41,831 3.84 11.48 175
48 07-May 2,672.50 2,743.00 2,655.60 2,698.10 2,697.89 0.36 16,374.12 97,829 3.99 47,183 4.33 12.73 197
49 06-May 2,775.00 2,822.80 2,665.50 2,688.30 2,740.58 -3.09 16,314.64 71,832 2.93 29,014 2.66 7.95 121
50 05-May 2,755.00 2,830.50 2,710.30 2,773.90 2,765.17 0.23 16,834.13 66,952 2.73 16,870 1.55 4.66 70
51 02-May 2,750.00 2,819.00 2,702.20 2,767.40 2,764.16 0.78 16,794.68 58,584 2.39 18,775 1.72 5.19 78
52 30-Apr 2,813.30 2,813.50 2,723.00 2,746.00 2,760.49 -1.75 16,664.00 79,039 3.22 37,657 3.45 10.40 157
53 29-Apr 2,836.00 2,875.90 2,781.10 2,795.00 2,818.10 -0.71 16,962.00 54,069 2.20 23,676 2.17 6.67 99
54 28-Apr 2,801.00 2,890.00 2,801.00 2,814.90 2,845.41 -0.15 17,082.95 68,222 2.78 20,556 1.89 5.85 86
55 25-Apr 2,917.20 2,939.90 2,785.40 2,819.00 2,841.68 -3.85 17,107.00 113,696 4.64 49,944 4.58 14.19 208
56 24-Apr 2,907.50 2,981.60 2,890.50 2,931.80 2,942.98 0.22 17,792.39 102,081 4.16 35,742 3.28 10.52 149
57 23-Apr 3,022.00 3,042.20 2,905.60 2,925.40 2,950.88 -2.51 17,753.55 140,116 5.71 61,557 5.65 18.16 257
58 22-Apr 2,900.00 3,064.60 2,900.00 3,000.60 3,004.20 3.52 18,209.92 274,742 11.20 75,051 6.88 22.55 313
59 21-Apr 2,891.00 2,926.90 2,871.40 2,898.60 2,899.90 0.26 17,590.90 104,703 4.27 34,944 3.21 10.13 146
60 17-Apr 2,842.00 2,929.20 2,810.20 2,891.00 2,880.30 0.45 17,544.00 237,572 9.69 58,506 5.37 16.85 244
61 16-Apr 2,652.70 2,912.00 2,652.10 2,878.00 2,789.73 9.48 17,465.00 880,464 35.89 103,115 9.46 28.77 430
62 15-Apr 2,600.00 2,678.90 2,516.50 2,628.80 2,593.07 1.13 15,953.55 556,414 22.68 250,037 22.94 64.84 1,043
63 11-Apr 2,618.40 2,645.00 2,572.85 2,599.55 2,596.45 0.77 15,776.04 97,276 3.97 53,207 4.88 13.81 222
64 09-Apr 2,635.40 2,665.55 2,567.25 2,579.70 2,586.20 -2.11 15,655.58 37,791 1.54 11,219 1.03 2.90 47
65 08-Apr 2,695.00 2,718.05 2,620.10 2,635.40 2,669.29 -0.04 15,993.61 121,907 4.97 29,940 2.75 7.99 125
66 07-Apr 2,250.00 2,680.10 2,250.00 2,636.35 2,561.16 -0.89 15,999.37 212,384 8.66 31,357 2.88 8.03 131
67 04-Apr 2,810.35 2,824.90 2,625.80 2,660.05 2,696.67 -5.46 16,143.20 95,376 3.89 39,345 3.61 10.61 164

Similar Stocks: FLAIR    KOKUYOCMLN    LINC    SUNDARAM    DOMS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com