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: 98.61; Drift%: -0.14
Industry: Textiles & Apparels Face Value: 2; VWAP21: Low52 Price: 90.0 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 52,000,000 Low52 Date: 21-Oct-2025 SHP: 74.56 / 0.0 / 0.0 / 25.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 175.0 / 96.84 Month: 99.88 / 92.43 Week: 105.38 / 98.01 Day: 100.5 / 98.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 100.50 100.50 98.25 98.47 99.14 -1.33 512.04 48,120 3.99 38,708 7.74 0.38 29
2 11-Nov 100.36 100.79 95.61 99.80 98.63 -1.11 518.96 57,270 4.75 27,128 5.42 0.27 21
3 10-Nov 98.30 101.20 98.30 100.92 100.58 1.09 524.78 30,700 2.55 23,993 4.80 0.24 18
4 07-Nov 99.95 100.67 97.65 99.83 99.24 0.28 519.12 25,659 2.13 14,392 2.88 0.14 11
5 06-Nov 100.99 100.99 98.16 99.55 99.11 -1.09 517.66 27,134 2.25 20,100 4.02 0.20 15
6 04-Nov 100.34 101.49 98.61 100.65 100.33 0.93 523.38 31,893 2.65 21,773 4.35 0.22 17
7 03-Nov 99.90 100.80 97.10 99.72 99.07 1.26 518.54 83,332 6.92 59,151 11.83 0.59 45
8 31-Oct 98.80 100.31 98.29 98.48 99.00 -1.09 512.10 21,336 1.77 15,322 3.06 0.00 12
9 30-Oct 101.81 101.81 98.70 99.57 100.13 -0.88 517.76 37,097 3.08 23,783 4.76 0.24 18
10 29-Oct 99.60 101.57 98.50 100.45 100.14 1.79 522.34 52,972 4.40 25,456 5.09 0.25 19
11 28-Oct 101.99 103.79 98.01 98.68 99.84 -2.85 513.14 53,380 4.43 31,450 6.29 0.31 24
12 27-Oct 104.00 105.38 100.50 101.58 102.77 -1.26 528.22 62,375 5.18 43,309 8.66 0.45 33
13 24-Oct 103.80 105.21 101.54 102.88 103.03 -0.16 534.98 143,637 11.92 66,015 13.20 0.68 50
14 23-Oct 94.00 106.47 92.72 103.05 102.21 12.37 535.86 687,626 57.07 223,455 44.68 2.28 170
15 21-Oct 91.85 93.00 90.00 91.71 91.68 0.44 476.89 12,048 1.00 10,202 2.04 0.09 8
16 20-Oct 91.00 92.00 90.51 91.31 91.15 0.56 474.81 16,374 1.36 11,710 2.34 0.11 9
17 17-Oct 90.60 91.37 90.00 90.80 90.67 -0.42 472.16 13,499 1.12 8,651 1.73 0.08 7
18 16-Oct 90.51 91.89 90.51 91.18 91.30 -0.08 474.14 12,974 1.08 7,782 1.56 0.07 6
19 15-Oct 90.78 92.57 90.55 91.25 91.62 0.52 474.50 18,521 1.54 11,344 2.27 0.10 9
20 14-Oct 93.65 93.65 90.60 90.78 91.42 -2.46 472.06 26,836 2.23 20,029 4.00 0.18 15
21 13-Oct 92.43 94.20 92.43 93.07 93.29 0.27 483.96 25,936 2.15 18,082 3.62 0.17 14
22 10-Oct 94.00 94.00 92.61 92.82 93.29 -0.18 482.66 17,629 1.46 11,725 2.34 0.11 9
23 09-Oct 93.40 93.60 92.43 92.99 92.85 0.24 483.55 12,646 1.05 8,798 1.76 0.08 7
24 08-Oct 94.50 94.50 92.43 92.77 93.26 -0.73 482.40 15,713 1.30 10,763 2.15 0.10 8
25 07-Oct 94.18 94.65 93.02 93.45 93.70 -0.43 485.94 23,386 1.94 16,881 3.38 0.16 13
26 06-Oct 94.80 94.98 93.21 93.85 94.16 -0.23 488.02 18,634 1.55 12,473 2.49 0.12 9
27 03-Oct 93.70 95.60 93.11 94.07 94.35 0.61 489.16 59,511 4.94 36,023 7.20 0.34 27
28 01-Oct 94.00 95.55 93.01 93.50 94.30 0.23 486.20 38,584 3.20 27,796 5.56 0.26 21
29 30-Sep 94.52 95.35 92.90 93.29 93.53 -1.13 485.11 27,847 2.31 18,831 3.77 0.18 14
30 29-Sep 96.60 96.67 94.01 94.36 95.13 -0.90 490.67 15,938 1.32 7,684 1.54 0.07 6
31 26-Sep 96.85 96.85 94.09 95.22 95.48 -1.68 495.14 20,273 1.68 12,829 2.57 0.12 10
32 25-Sep 96.99 99.00 95.47 96.85 97.40 1.33 503.62 61,461 5.10 38,652 7.73 0.38 29
33 24-Sep 96.51 99.00 94.08 95.58 96.57 -0.48 497.02 111,848 9.28 39,946 7.99 0.39 30
34 23-Sep 95.75 97.00 94.83 96.04 95.92 0.32 499.41 25,987 2.16 15,556 3.11 0.15 12
35 22-Sep 96.90 97.88 92.43 95.73 95.48 -0.89 497.80 74,838 6.21 52,369 10.47 0.50 40
36 19-Sep 96.94 97.14 96.26 96.59 96.61 -0.36 502.27 21,510 1.79 15,170 3.03 0.15 12
37 18-Sep 98.49 98.70 96.50 96.94 97.62 -0.75 504.09 47,504 3.94 31,641 6.33 0.31 24
38 17-Sep 97.10 98.68 97.00 97.67 97.80 1.03 507.88 44,045 3.66 32,121 6.42 0.31 24
39 16-Sep 96.00 98.08 95.80 96.67 96.66 0.83 502.68 38,253 3.17 22,120 4.42 0.21 17
40 15-Sep 97.97 97.97 95.56 95.87 96.12 -0.89 498.52 24,196 2.01 18,881 3.78 0.18 14
41 12-Sep 97.98 97.98 95.85 96.73 96.52 -0.32 503.00 45,525 3.78 28,503 5.70 0.28 22
42 11-Sep 95.89 99.88 95.89 97.04 97.92 1.20 504.61 96,398 8.00 46,675 9.33 0.46 35
43 10-Sep 95.88 97.88 95.00 95.89 96.28 1.29 498.63 73,832 6.13 38,328 7.66 0.37 29
44 09-Sep 96.99 96.99 94.12 94.67 95.07 -1.39 492.28 41,693 3.46 37,063 7.41 0.35 28
45 08-Sep 95.32 97.47 95.32 96.00 96.11 0.78 499.00 41,680 3.46 30,336 6.07 0.29 23
46 05-Sep 96.00 96.70 95.00 95.26 95.91 -0.96 495.35 18,312 1.52 14,532 2.91 0.14 11
47 04-Sep 96.50 98.00 96.00 96.18 96.64 -0.61 500.14 17,310 1.44 11,805 2.36 0.11 9
48 03-Sep 96.05 97.46 96.05 96.77 96.66 0.95 503.20 14,870 1.23 9,750 1.95 0.09 7
49 02-Sep 97.99 97.99 95.43 95.86 96.27 -1.31 498.47 17,219 1.43 9,772 1.95 0.09 7
50 01-Sep 94.02 97.90 93.52 97.13 96.39 3.72 505.08 33,515 2.78 21,170 4.23 0.20 16
51 29-Aug 94.28 94.50 93.10 93.65 93.90 -0.17 486.98 13,699 1.14 9,887 1.98 0.09 8
52 28-Aug 95.40 95.68 93.15 93.81 94.54 -0.28 487.81 22,883 1.90 12,071 2.41 0.11 9
53 26-Aug 97.00 97.29 93.36 94.07 95.04 -2.45 489.16 24,612 2.04 17,016 3.40 0.16 13
54 25-Aug 97.30 98.00 95.99 96.43 96.75 -0.41 501.44 12,822 1.06 7,677 1.54 0.07 6
55 22-Aug 98.44 98.44 96.00 96.83 96.81 -0.48 503.52 17,480 1.45 12,240 2.45 0.12 9
56 21-Aug 96.70 97.95 96.52 97.30 97.28 0.99 505.96 20,464 1.70 12,043 2.41 0.12 9
57 20-Aug 99.00 99.49 94.66 96.35 97.32 -2.38 501.02 73,765 6.12 42,781 8.55 0.42 32
58 19-Aug 97.10 100.00 96.00 98.70 98.32 2.60 513.24 59,109 4.91 27,895 5.58 0.27 21
59 18-Aug 99.80 101.36 95.00 96.20 97.01 -0.50 500.24 71,354 5.92 35,045 7.01 0.34 27
60 14-Aug 98.50 98.50 95.00 96.68 97.15 -0.68 502.74 22,752 1.89 11,159 2.23 0.11 8
61 13-Aug 97.95 97.95 97.10 97.34 97.43 0.23 506.17 21,341 1.77 18,582 3.72 0.18 14
62 12-Aug 96.32 98.48 96.32 97.12 97.63 0.83 505.02 13,306 1.10 5,000 1.00 0.05 4
63 11-Aug 97.95 97.95 96.00 96.32 96.40 0.31 500.86 17,692 1.47 14,227 2.84 0.14 11
64 08-Aug 98.50 98.50 95.50 96.02 96.25 -1.01 499.30 49,484 4.11 44,959 8.99 0.43 34
65 07-Aug 98.71 98.72 96.02 97.00 97.33 -2.04 504.00 46,371 3.85 33,265 6.65 0.32 25
66 06-Aug 100.33 100.65 98.75 99.02 99.47 -0.26 514.90 27,472 2.28 16,573 3.31 0.16 13
67 05-Aug 100.29 101.49 98.71 99.28 99.54 -0.87 516.26 32,563 2.70 16,700 3.34 0.17 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