Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DONEAR, Donear Industries Limited, INE668D01028, Listing: 20-Dec-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 129.8 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 2; VWAP21: Low52 Price: 77.6 Barrier: 85.05; Drift%: 3.22
Basic Industry: Other Textile Products Total Equity: 52,000,000 Low52 Date: 27-Jan-2026 SHP: 74.56 / 0.04 / 0.0 / 25.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 175.0 / 96.84 Month: 106.96 / 90.35 Week: 94.49 / 86.1 Day: 89.6 / 86.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 87.36 89.60 86.99 87.88 88.76 0.79 456.98 10,181 1.62 5,778 3.86 0.05 4
2 06-Apr 86.07 87.99 86.07 87.19 87.09 -0.11 453.39 6,298 1.00 1,494 1.00 0.01 1
3 02-Apr 83.87 88.00 83.87 87.29 85.56 3.66 453.91 26,636 4.23 13,585 9.09 0.12 10
4 01-Apr 80.15 85.05 80.15 84.21 84.15 5.50 437.89 36,308 5.76 13,532 9.05 0.11 10
5 30-Mar 80.01 82.19 79.02 79.82 80.31 -1.44 415.06 81,637 12.96 49,217 32.92 0.40 37
6 27-Mar 83.70 83.70 79.50 80.99 81.09 -3.24 421.15 77,945 12.37 62,454 41.78 0.51 47
7 25-Mar 86.00 86.00 82.21 83.70 83.87 0.82 435.24 49,031 7.78 39,433 26.38 0.33 30
8 24-Mar 83.12 85.71 82.08 83.02 83.04 0.27 431.70 20,002 3.18 12,719 8.51 0.11 10
9 23-Mar 83.13 85.06 82.00 82.80 82.67 -3.72 430.56 42,194 6.70 33,475 22.39 0.28 25
10 20-Mar 85.30 86.69 84.75 86.00 85.73 1.18 447.00 35,657 5.66 25,291 16.92 0.22 19
11 19-Mar 85.20 86.63 83.86 85.00 85.19 -1.97 442.00 46,662 7.41 33,441 22.37 0.28 25
12 18-Mar 85.01 87.99 85.01 86.71 86.97 1.57 450.89 56,877 9.03 44,655 29.87 0.39 34
13 17-Mar 84.08 86.25 83.71 85.37 84.84 1.72 443.92 83,844 13.31 68,425 45.77 0.58 52
14 16-Mar 84.10 86.06 83.31 83.93 84.42 -3.02 436.44 53,505 8.49 36,525 24.43 0.31 28
15 13-Mar 87.24 87.30 85.10 86.54 86.33 -1.39 450.01 32,167 5.11 24,263 16.23 0.21 18
16 12-Mar 89.00 89.24 85.22 87.76 87.15 -1.30 456.35 31,781 5.05 19,681 13.16 0.17 15
17 11-Mar 90.00 91.24 88.00 88.92 89.18 -1.58 462.38 16,460 2.61 11,467 7.67 0.10 9
18 10-Mar 88.00 91.09 88.00 90.35 89.69 2.67 469.82 35,291 5.60 17,537 11.73 0.16 13
19 09-Mar 88.73 89.08 85.11 88.00 87.46 -2.32 457.00 60,897 9.67 43,068 28.81 0.38 33
20 06-Mar 88.24 91.00 86.51 90.09 88.98 2.06 468.47 35,087 5.57 19,147 12.81 0.17 14
21 05-Mar 86.10 89.88 85.11 88.27 87.71 2.78 459.00 51,736 8.21 31,444 21.03 0.28 24
22 04-Mar 83.00 86.98 82.30 85.88 84.37 1.87 446.58 69,336 11.01 50,034 33.47 0.42 38
23 02-Mar 82.10 85.67 82.10 84.30 84.18 -3.06 438.36 40,599 6.45 22,456 15.02 0.19 17
24 27-Feb 90.79 90.79 86.10 86.96 87.46 -2.65 452.19 31,881 5.06 17,957 12.01 0.16 14
25 26-Feb 90.28 91.32 89.06 89.33 89.76 -0.58 464.52 14,865 2.36 9,444 6.32 0.08 7
26 25-Feb 89.00 91.50 88.54 89.85 90.12 0.32 467.22 34,424 5.46 19,055 12.75 0.17 14
27 24-Feb 93.25 93.25 88.20 89.56 90.47 -2.88 465.71 33,159 5.26 20,920 13.99 0.19 16
28 23-Feb 93.16 94.49 91.80 92.22 92.55 -1.21 479.54 19,176 3.04 12,998 8.69 0.12 10
29 20-Feb 93.17 94.45 92.93 93.35 93.40 0.46 485.42 30,465 4.84 21,725 14.53 0.20 16
30 19-Feb 93.14 94.29 91.87 92.92 92.76 -0.74 483.18 30,366 4.82 15,606 10.44 0.14 12
31 18-Feb 92.76 94.00 92.28 93.61 93.13 1.52 486.77 17,279 2.74 10,898 7.29 0.10 8
32 17-Feb 93.87 96.96 91.79 92.21 93.21 -1.60 479.49 60,668 9.63 34,804 23.28 0.32 26
33 16-Feb 95.00 95.09 92.00 93.71 93.48 -1.36 487.29 32,320 5.13 18,493 12.37 0.17 14
34 13-Feb 96.38 99.90 93.62 95.00 96.36 -1.43 494.00 68,587 10.89 22,039 14.74 0.21 17
35 12-Feb 94.90 98.99 94.22 96.38 95.80 -0.01 501.18 48,583 7.71 20,974 14.03 0.20 16
36 11-Feb 98.50 99.40 95.82 96.39 97.22 -2.06 501.23 44,450 7.06 23,600 15.79 0.23 18
37 10-Feb 101.50 104.27 98.00 98.42 100.77 -3.26 511.78 140,508 22.31 58,201 38.93 0.59 44
38 09-Feb 92.40 106.50 92.00 101.74 101.66 11.63 529.05 459,189 72.90 119,949 80.23 1.22 91
39 06-Feb 94.17 94.17 90.02 91.14 91.77 -2.15 473.93 43,749 6.95 22,754 15.22 0.21 17
40 05-Feb 97.50 97.50 92.22 93.14 94.69 -3.52 484.33 46,381 7.36 28,105 18.80 0.27 21
41 04-Feb 95.90 99.50 94.00 96.54 96.56 1.09 502.01 85,296 13.54 32,303 21.61 0.31 24
42 03-Feb 97.90 101.78 90.50 95.50 97.14 8.55 496.60 373,171 59.24 128,428 85.91 1.25 97
43 02-Feb 88.12 90.00 86.13 87.98 87.64 -0.16 457.50 35,156 5.58 20,855 13.95 0.18 16
44 01-Feb 86.00 89.80 84.86 88.12 87.85 1.15 458.22 28,232 4.48 16,076 10.75 0.14 12
45 30-Jan 84.50 88.00 82.71 87.12 85.69 2.63 453.02 21,114 3.35 12,004 8.03 0.10 9
46 29-Jan 83.64 85.00 82.50 84.89 83.87 1.49 441.43 12,468 1.98 7,737 5.18 0.06 6
47 28-Jan 80.00 84.00 79.56 83.64 82.33 6.25 434.93 57,392 9.11 46,642 31.20 0.38 35
48 27-Jan 83.00 83.00 77.60 78.72 80.05 -3.20 409.34 25,707 4.08 14,340 9.59 0.11 11
49 23-Jan 82.86 83.31 81.00 81.32 81.99 -2.90 422.86 13,395 2.13 8,664 5.80 0.07 7
50 22-Jan 82.00 84.88 81.60 83.75 83.12 3.63 435.50 16,391 2.60 8,853 5.92 0.07 7
51 21-Jan 83.16 84.99 78.26 80.82 81.39 -2.80 420.26 102,851 16.33 56,913 38.07 0.46 43
52 20-Jan 87.00 87.00 81.00 83.15 83.43 -2.98 432.38 36,239 5.75 20,225 13.53 0.17 15
53 19-Jan 85.67 87.30 85.50 85.70 86.02 0.04 445.64 9,398 1.49 6,234 4.17 0.05 5
54 16-Jan 89.00 89.00 85.00 85.67 86.48 -2.21 445.48 22,150 3.52 12,879 8.61 0.11 10
55 14-Jan 88.77 89.00 86.70 87.61 88.00 -1.40 455.57 10,083 1.60 5,619 3.76 0.00 4
56 13-Jan 87.63 89.44 87.17 88.85 88.29 2.88 462.02 13,475 2.14 6,272 4.20 0.06 5
57 12-Jan 90.00 90.90 85.00 86.36 87.17 -3.69 449.07 44,799 7.11 27,911 18.67 0.24 21
58 09-Jan 92.50 92.50 89.50 89.67 90.42 -1.61 466.28 18,140 2.88 13,967 9.34 0.13 11
59 08-Jan 92.68 93.93 90.55 91.14 92.31 -1.66 473.93 36,649 5.82 23,636 15.81 0.22 18
60 07-Jan 92.31 93.05 92.30 92.68 92.65 0.40 481.94 11,805 1.87 7,682 5.14 0.07 6
61 06-Jan 92.83 93.49 92.01 92.31 92.78 -0.56 480.01 21,479 3.41 15,616 10.45 0.14 12
62 05-Jan 93.60 93.61 92.50 92.83 92.94 -0.74 482.72 22,124 3.51 16,949 11.34 0.16 13
63 02-Jan 92.96 93.85 92.50 93.52 93.16 0.66 486.30 23,613 3.75 17,515 11.72 0.16 13
64 01-Jan 93.14 93.59 92.51 92.91 92.93 0.02 483.13 11,093 1.76 8,130 5.44 0.08 6
65 31-Dec 94.00 94.22 92.50 92.89 93.03 -0.24 483.03 28,511 4.53 20,410 13.65 0.19 15
66 30-Dec 92.85 94.49 92.46 93.11 92.84 0.28 484.17 9,473 1.50 5,493 3.67 0.05 4
67 29-Dec 93.10 94.94 92.67 92.85 93.50 -1.64 482.82 26,932 4.28 17,533 11.73 0.16 13

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com