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: 184.99 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 2; VWAP21: Low52 Price: 93.36 Barrier: 98.72; Drift%: -5.23
Basic Industry: Other Textile Products Total Equity: 52,000,000 Low52 Date: 26-Aug-2025 SHP: 74.56 / 0.1 / 0.0 / 25.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 175.0 / 96.84 Month: 119.55 / 98.6 Week: 98.5 / 95.0 Day: 95.68 / 93.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 95.40 95.68 93.15 93.81 94.54 -0.28 487.81 22,883 1.78 12,071 2.41 0.11 9
2 26-Aug 97.00 97.29 93.36 94.07 95.04 -2.45 489.16 24,612 1.92 17,016 3.40 0.16 13
3 25-Aug 97.30 98.00 95.99 96.43 96.75 -0.41 501.44 12,822 1.00 7,677 1.54 0.07 6
4 22-Aug 98.44 98.44 96.00 96.83 96.81 -0.48 503.52 17,480 1.36 12,240 2.45 0.12 9
5 21-Aug 96.70 97.95 96.52 97.30 97.28 0.99 505.96 20,464 1.60 12,043 2.41 0.12 9
6 20-Aug 99.00 99.49 94.66 96.35 97.32 -2.38 501.02 73,765 5.75 42,781 8.55 0.42 32
7 19-Aug 97.10 100.00 96.00 98.70 98.32 2.60 513.24 59,109 4.61 27,895 5.58 0.27 21
8 18-Aug 99.80 101.36 95.00 96.20 97.01 -0.50 500.24 71,354 5.56 35,045 7.01 0.34 27
9 14-Aug 98.50 98.50 95.00 96.68 97.15 -0.68 502.74 22,752 1.77 11,159 2.23 0.11 8
10 13-Aug 97.95 97.95 97.10 97.34 97.43 0.23 506.17 21,341 1.66 18,582 3.72 0.18 14
11 12-Aug 96.32 98.48 96.32 97.12 97.63 0.83 505.02 13,306 1.04 5,000 1.00 0.05 4
12 11-Aug 97.95 97.95 96.00 96.32 96.40 0.31 500.86 17,692 1.38 14,227 2.84 0.14 11
13 08-Aug 98.50 98.50 95.50 96.02 96.25 -1.01 499.30 49,484 3.86 44,959 8.99 0.43 34
14 07-Aug 98.71 98.72 96.02 97.00 97.33 -2.04 504.00 46,371 3.62 33,265 6.65 0.32 25
15 06-Aug 100.33 100.65 98.75 99.02 99.47 -0.26 514.90 27,472 2.14 16,573 3.31 0.16 13
16 05-Aug 100.29 101.49 98.71 99.28 99.54 -0.87 516.26 32,563 2.54 16,700 3.34 0.17 13
17 04-Aug 100.41 102.18 99.31 100.15 100.14 0.43 520.78 13,507 1.05 7,982 1.60 0.08 6
18 01-Aug 101.05 102.28 99.10 99.72 100.87 -1.32 518.54 24,275 1.89 14,952 2.99 0.15 11
19 31-Jul 103.10 103.10 98.60 101.05 101.11 -3.12 525.46 62,082 4.84 35,415 7.08 0.36 27
20 30-Jul 102.70 106.39 101.83 104.30 104.47 2.22 542.36 84,408 6.58 45,286 9.06 0.47 34
21 29-Jul 102.50 102.99 100.60 102.03 101.79 0.24 530.56 34,834 2.72 16,573 3.31 0.17 13
22 28-Jul 103.98 103.98 100.80 101.79 102.06 -1.27 529.31 41,492 3.24 29,345 5.87 0.30 22
23 25-Jul 104.99 105.00 103.00 103.10 103.85 -1.82 536.12 60,990 4.76 40,609 8.12 0.42 31
24 24-Jul 105.80 106.96 104.84 105.01 105.69 -0.95 546.05 45,160 3.52 29,152 5.83 0.31 22
25 23-Jul 106.00 106.90 105.00 106.02 105.81 0.55 551.30 49,204 3.84 25,347 5.07 0.27 19
26 22-Jul 106.69 107.01 105.15 105.44 106.06 -0.11 548.29 49,942 3.89 28,573 5.71 0.30 22
27 21-Jul 108.50 108.50 105.15 105.56 106.17 -1.84 548.91 85,922 6.70 52,742 10.55 0.56 40
28 18-Jul 108.90 109.53 107.25 107.54 107.73 -0.94 559.21 58,498 4.56 36,713 7.34 0.40 28
29 17-Jul 108.70 110.00 108.26 108.56 109.01 -0.03 564.51 34,039 2.65 17,700 3.54 0.19 13
30 16-Jul 109.69 110.45 108.19 108.59 108.94 -0.05 564.67 48,150 3.75 26,792 5.36 0.29 20
31 15-Jul 109.14 109.79 108.05 108.64 108.77 0.09 564.93 43,235 3.37 24,672 4.93 0.27 19
32 14-Jul 109.93 111.00 107.71 108.54 109.04 -0.73 564.41 70,853 5.53 37,019 7.40 0.40 28
33 11-Jul 109.74 110.52 108.70 109.34 109.30 -0.49 568.57 42,520 3.32 25,308 5.06 0.28 19
34 10-Jul 112.00 112.29 109.22 109.88 110.32 -1.18 571.38 52,974 4.13 31,194 6.24 0.34 24
35 09-Jul 113.73 113.81 110.80 111.19 112.23 -1.73 578.19 82,175 6.41 41,679 8.33 0.47 32
36 08-Jul 108.50 119.55 108.30 113.15 115.40 5.51 588.38 972,605 75.85 293,571 58.70 3.39 223
37 07-Jul 108.09 109.60 107.00 107.24 107.76 -0.79 557.65 37,646 2.94 20,818 4.16 0.22 16
38 04-Jul 109.29 110.37 107.72 108.09 108.88 -0.24 562.07 54,749 4.27 22,283 4.46 0.24 17
39 03-Jul 109.50 109.50 108.10 108.35 108.72 -0.57 563.42 27,956 2.18 18,621 3.72 0.20 14
40 02-Jul 109.06 112.13 108.01 108.97 109.70 0.08 566.64 118,809 9.27 43,111 8.62 0.47 33
41 01-Jul 108.95 110.94 108.44 108.88 109.23 0.23 566.18 50,516 3.94 27,782 5.56 0.30 21
42 30-Jun 108.88 109.62 108.25 108.63 108.86 0.23 564.88 37,900 2.96 17,664 3.53 0.19 13
43 27-Jun 109.49 110.20 108.22 108.38 109.11 0.17 563.58 42,609 3.32 22,333 4.47 0.24 17
44 26-Jun 108.98 111.00 107.91 108.20 109.04 -0.28 562.64 66,890 5.22 38,864 7.77 0.42 30
45 25-Jun 108.17 109.86 107.99 108.50 108.58 1.00 564.20 39,057 3.05 24,833 4.97 0.27 19
46 24-Jun 108.00 109.50 106.24 107.43 108.01 0.64 558.64 55,653 4.34 26,391 5.28 0.29 20
47 23-Jun 107.35 109.09 106.26 106.75 107.39 -0.60 555.10 59,973 4.68 27,819 5.56 0.30 21
48 20-Jun 107.98 109.24 106.96 107.39 108.22 0.07 558.43 56,497 4.41 25,274 5.05 0.27 19
49 19-Jun 108.89 111.50 106.65 107.31 109.06 -1.87 558.01 51,383 4.01 24,465 4.89 0.27 19
50 18-Jun 110.61 110.61 108.32 109.35 109.42 -0.89 568.62 55,158 4.30 31,591 6.32 0.35 24
51 17-Jun 108.79 111.50 108.00 110.33 109.92 1.37 573.72 88,541 6.90 39,512 7.90 0.43 30
52 16-Jun 109.00 110.99 105.61 108.84 108.37 -0.12 565.97 83,683 6.53 36,075 7.21 0.39 27
53 13-Jun 108.99 110.90 105.92 108.97 108.98 -0.40 566.64 89,764 7.00 37,527 7.50 0.41 29
54 12-Jun 111.99 112.42 108.51 109.41 110.38 -1.78 568.93 47,263 3.69 27,952 5.59 0.31 21
55 11-Jun 112.20 112.88 110.11 111.39 111.52 -0.03 579.23 34,238 2.67 17,636 3.53 0.20 13
56 10-Jun 109.38 113.80 108.72 111.42 111.99 2.35 579.38 194,535 15.17 69,112 13.82 0.77 53
57 09-Jun 109.99 111.10 107.81 108.86 109.23 -0.55 566.07 72,650 5.67 41,349 8.27 0.45 31
58 06-Jun 108.54 109.85 108.50 109.46 109.22 0.86 569.19 34,364 2.68 16,214 3.24 0.18 12
59 05-Jun 108.39 109.99 108.02 108.53 108.96 0.30 564.36 41,184 3.21 18,560 3.71 0.20 14
60 04-Jun 110.56 111.19 107.53 108.20 108.53 -2.13 562.64 63,549 4.96 34,619 6.92 0.38 26
61 03-Jun 108.16 112.00 107.93 110.56 110.41 1.95 574.91 98,148 7.65 49,819 9.96 0.55 38
62 02-Jun 109.56 110.60 107.28 108.45 108.04 -0.35 563.94 43,444 3.39 24,619 4.92 0.27 19
63 30-May 108.00 109.70 107.90 108.83 108.87 0.76 565.92 67,965 5.30 40,481 8.09 0.44 31
64 29-May 108.99 109.32 107.00 108.01 107.73 0.08 561.65 68,079 5.31 34,831 6.96 0.38 26
65 28-May 113.05 113.05 107.60 107.92 109.02 -6.21 561.18 255,577 19.93 141,508 28.30 1.54 108
66 27-May 115.23 116.01 114.00 115.07 115.06 0.11 598.36 45,869 3.58 31,634 6.33 0.36 24
67 26-May 115.67 116.50 114.00 114.94 115.13 -0.29 597.69 64,975 5.07 36,450 7.29 0.42 28

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com