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: 96.84 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 52,000,000 Low52 Date: 03-Mar-2025 SHP: 74.56 / 0.12 / 0.0 / 25.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 175.0 / 96.84 Month: 129.8 / 103.51 Week: 112.13 / 107.72 Day: 113.81 / 110.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 113.73 113.81 110.80 111.19 112.23 -1.73 578.19 82,175 2.94 41,679 2.69 0.47 32
2 08-Jul 108.50 119.55 108.30 113.15 115.40 5.51 588.38 972,605 34.79 293,571 18.92 3.39 223
3 07-Jul 108.09 109.60 107.00 107.24 107.76 -0.79 557.65 37,646 1.35 20,818 1.34 0.22 16
4 04-Jul 109.29 110.37 107.72 108.09 108.88 -0.24 562.07 54,749 1.96 22,283 1.44 0.24 17
5 03-Jul 109.50 109.50 108.10 108.35 108.72 -0.57 563.42 27,956 1.00 18,621 1.20 0.20 14
6 02-Jul 109.06 112.13 108.01 108.97 109.70 0.08 566.64 118,809 4.25 43,111 2.78 0.47 33
7 01-Jul 108.95 110.94 108.44 108.88 109.23 0.23 566.18 50,516 1.81 27,782 1.79 0.30 21
8 30-Jun 108.88 109.62 108.25 108.63 108.86 0.23 564.88 37,900 1.36 17,664 1.14 0.19 13
9 27-Jun 109.49 110.20 108.22 108.38 109.11 0.17 563.58 42,609 1.52 22,333 1.44 0.24 17
10 26-Jun 108.98 111.00 107.91 108.20 109.04 -0.28 562.64 66,890 2.39 38,864 2.50 0.42 30
11 25-Jun 108.17 109.86 107.99 108.50 108.58 1.00 564.20 39,057 1.40 24,833 1.60 0.27 19
12 24-Jun 108.00 109.50 106.24 107.43 108.01 0.64 558.64 55,653 1.99 26,391 1.70 0.29 20
13 23-Jun 107.35 109.09 106.26 106.75 107.39 -0.60 555.10 59,973 2.15 27,819 1.79 0.30 21
14 20-Jun 107.98 109.24 106.96 107.39 108.22 0.07 558.43 56,497 2.02 25,274 1.63 0.27 19
15 19-Jun 108.89 111.50 106.65 107.31 109.06 -1.87 558.01 51,383 1.84 24,465 1.58 0.27 19
16 18-Jun 110.61 110.61 108.32 109.35 109.42 -0.89 568.62 55,158 1.97 31,591 2.04 0.35 24
17 17-Jun 108.79 111.50 108.00 110.33 109.92 1.37 573.72 88,541 3.17 39,512 2.55 0.43 30
18 16-Jun 109.00 110.99 105.61 108.84 108.37 -0.12 565.97 83,683 2.99 36,075 2.32 0.39 27
19 13-Jun 108.99 110.90 105.92 108.97 108.98 -0.40 566.64 89,764 3.21 37,527 2.42 0.41 29
20 12-Jun 111.99 112.42 108.51 109.41 110.38 -1.78 568.93 47,263 1.69 27,952 1.80 0.31 21
21 11-Jun 112.20 112.88 110.11 111.39 111.52 -0.03 579.23 34,238 1.22 17,636 1.14 0.20 13
22 10-Jun 109.38 113.80 108.72 111.42 111.99 2.35 579.38 194,535 6.96 69,112 4.45 0.77 53
23 09-Jun 109.99 111.10 107.81 108.86 109.23 -0.55 566.07 72,650 2.60 41,349 2.66 0.45 31
24 06-Jun 108.54 109.85 108.50 109.46 109.22 0.86 569.19 34,364 1.23 16,214 1.04 0.18 12
25 05-Jun 108.39 109.99 108.02 108.53 108.96 0.30 564.36 41,184 1.47 18,560 1.20 0.20 14
26 04-Jun 110.56 111.19 107.53 108.20 108.53 -2.13 562.64 63,549 2.27 34,619 2.23 0.38 26
27 03-Jun 108.16 112.00 107.93 110.56 110.41 1.95 574.91 98,148 3.51 49,819 3.21 0.55 38
28 02-Jun 109.56 110.60 107.28 108.45 108.04 -0.35 563.94 43,444 1.55 24,619 1.59 0.27 19
29 30-May 108.00 109.70 107.90 108.83 108.87 0.76 565.92 67,965 2.43 40,481 2.61 0.44 31
30 29-May 108.99 109.32 107.00 108.01 107.73 0.08 561.65 68,079 2.44 34,831 2.24 0.38 26
31 28-May 113.05 113.05 107.60 107.92 109.02 -6.21 561.18 255,577 9.14 141,508 9.12 1.54 108
32 27-May 115.23 116.01 114.00 115.07 115.06 0.11 598.36 45,869 1.64 31,634 2.04 0.36 24
33 26-May 115.67 116.50 114.00 114.94 115.13 -0.29 597.69 64,975 2.32 36,450 2.35 0.42 28
34 23-May 114.55 117.02 114.55 115.28 115.98 -0.39 599.46 55,410 1.98 28,218 1.82 0.33 21
35 22-May 117.60 120.00 115.11 115.73 116.69 -2.35 601.80 93,664 3.35 47,194 3.04 0.55 36
36 21-May 117.00 122.01 116.25 118.52 118.76 0.79 616.30 195,664 7.00 66,116 4.26 0.79 50
37 20-May 125.10 125.10 116.64 117.59 119.94 -4.87 611.47 121,868 4.36 62,162 4.01 0.75 47
38 19-May 116.00 129.80 116.00 123.61 123.34 8.01 642.77 507,004 18.14 217,829 14.04 2.69 166
39 16-May 115.00 116.28 113.28 114.44 114.89 -0.24 595.09 69,873 2.50 40,664 2.62 0.47 31
40 15-May 114.39 115.39 113.52 114.71 114.36 0.28 596.49 51,489 1.84 22,141 1.43 0.25 17
41 14-May 111.69 115.79 111.60 114.39 114.20 3.50 594.83 100,078 3.58 58,818 3.79 0.67 45
42 13-May 111.70 113.39 110.03 110.52 111.45 -0.72 574.70 49,211 1.76 21,715 1.40 0.24 16
43 12-May 108.48 112.16 107.43 111.32 110.42 6.28 578.86 131,212 4.69 57,898 3.73 0.64 44
44 09-May 105.00 106.64 104.00 104.74 104.73 -2.92 544.65 51,531 1.84 27,239 1.76 0.29 21
45 08-May 107.15 112.60 106.01 107.89 109.67 0.83 561.03 105,268 3.77 43,573 2.81 0.48 33
46 07-May 104.51 109.88 103.51 107.00 107.15 2.38 556.00 111,432 3.99 34,812 2.24 0.37 26
47 06-May 109.69 109.69 104.00 104.51 105.41 -2.65 543.45 45,735 1.64 25,614 1.65 0.27 19
48 05-May 107.02 110.29 104.50 107.35 107.21 0.81 558.22 64,357 2.30 15,517 1.00 0.17 12
49 02-May 104.95 107.80 104.65 106.49 106.18 1.46 553.75 64,990 2.32 26,284 1.69 0.28 20
50 30-Apr 109.00 109.70 103.56 104.96 106.19 -3.51 545.79 84,708 3.03 45,233 2.91 0.48 34
51 29-Apr 109.20 111.95 108.01 108.78 109.38 0.11 565.66 65,448 2.34 27,787 1.79 0.30 21
52 28-Apr 110.00 110.95 107.71 108.66 109.21 0.21 565.03 49,722 1.78 22,341 1.44 0.24 17
53 25-Apr 114.05 114.77 107.20 108.43 110.15 -5.19 563.84 158,253 5.66 61,623 3.97 0.68 47
54 24-Apr 115.00 117.51 114.00 114.37 115.57 -0.68 594.72 68,035 2.43 26,626 1.72 0.31 20
55 23-Apr 118.70 118.70 113.96 115.15 115.19 -1.82 598.78 56,695 2.03 26,542 1.71 0.31 20
56 22-Apr 118.72 119.75 116.60 117.28 118.19 -1.21 609.86 57,360 2.05 26,175 1.69 0.31 20
57 21-Apr 117.10 120.80 116.55 118.72 117.89 1.52 617.34 90,918 3.25 46,260 2.98 0.55 35
58 17-Apr 118.01 119.78 116.20 116.94 117.63 -0.91 608.09 80,455 2.88 37,989 2.45 0.45 29
59 16-Apr 118.40 120.87 116.98 118.01 119.07 0.29 613.65 160,546 5.74 73,597 4.74 0.88 56
60 15-Apr 115.50 118.35 115.32 117.67 117.08 2.67 611.88 130,555 4.67 63,790 4.11 0.75 49
61 11-Apr 115.05 118.84 111.90 114.61 115.37 2.33 595.97 224,818 8.04 51,560 3.32 0.59 39
62 09-Apr 111.78 113.50 109.12 112.00 111.01 0.20 582.00 106,509 3.81 59,595 3.84 0.66 46
63 08-Apr 114.40 114.50 110.00 111.78 111.68 3.32 581.26 155,493 5.56 61,367 3.95 0.69 47
64 07-Apr 101.01 110.00 101.01 108.19 107.08 -9.27 562.59 215,727 7.72 62,392 4.02 0.67 48
65 04-Apr 120.25 125.00 117.01 119.24 120.78 -0.58 620.05 651,047 23.29 124,248 8.01 1.50 95
66 03-Apr 106.20 124.00 105.71 119.94 118.46 12.85 623.69 1,429,115 51.12 226,405 14.59 2.68 173
67 02-Apr 106.80 106.80 104.03 106.28 106.07 -0.22 552.66 47,003 1.68 31,516 2.03 0.33 24

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    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com