Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DREAMFOLKS, Dreamfolks Services Limited, INE0JS101016, Listing: 06-Sep-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 304.85 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 23-May-2025 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 2; VWAP21: 140.36 Low52 Price: 56.0 Barrier: 68.62; Drift%: 4.12
Basic Industry: Airport & Airport services Total Equity: 53,269,862 Low52 Date: 30-Mar-2026 SHP: 65.72 / 0.01 / 0.0 / 34.28
Q M W D
Trend Indicator
SiS14: 84
High/Low Price Quarter: 406.0 / 211.45 Month: 126.98 / 107.1 Week: 86.92 / 81.0 Day: 75.78 / 68.91 Sis67: 140
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 69.44 75.78 68.91 71.57 72.28 4.42 381.25 612,578 9.55 213,486 6.88 1.54 117
2 06-Apr 68.90 71.50 66.28 68.54 67.80 1.39 365.11 200,048 3.12 76,672 2.47 0.52 42
3 02-Apr 63.66 68.30 63.00 67.60 65.66 -0.09 360.10 327,123 5.10 66,359 2.14 0.44 36
4 01-Apr 57.19 68.62 57.19 67.66 65.68 18.31 360.42 666,371 10.39 161,371 5.20 1.06 88
5 30-Mar 61.94 61.94 56.00 57.19 58.95 -8.04 304.65 478,584 7.46 241,109 7.77 1.42 132
6 27-Mar 69.00 69.00 61.55 62.19 63.85 -9.12 331.29 509,842 7.95 240,600 7.76 1.54 132
7 25-Mar 66.26 69.84 66.26 68.43 68.73 3.45 364.53 276,587 4.31 120,149 3.87 0.83 66
8 24-Mar 66.00 68.99 63.39 66.15 65.43 1.66 352.38 323,066 5.04 148,459 4.79 0.97 81
9 23-Mar 70.00 70.00 64.80 65.07 66.31 -7.85 346.63 213,133 3.32 123,257 3.97 0.82 67
10 20-Mar 70.90 72.20 70.00 70.61 70.96 -0.06 376.14 219,750 3.43 94,253 3.04 0.67 52
11 19-Mar 72.10 73.00 70.41 70.65 71.10 -3.94 376.35 132,872 2.07 81,662 2.63 0.58 45
12 18-Mar 70.00 74.39 70.00 73.55 72.99 5.18 391.80 218,463 3.41 113,781 3.67 0.83 62
13 17-Mar 71.80 71.80 69.60 69.93 70.08 -1.35 372.52 131,764 2.05 57,196 1.84 0.40 31
14 16-Mar 71.50 72.31 69.36 70.89 70.53 -1.96 377.63 195,649 3.05 96,367 3.11 0.68 53
15 13-Mar 73.66 74.73 71.90 72.31 72.77 -3.30 385.19 141,094 2.20 89,387 2.88 0.65 49
16 12-Mar 74.50 77.00 72.86 74.78 74.82 -0.37 398.35 128,337 2.00 58,678 1.89 0.44 32
17 11-Mar 75.73 77.47 74.50 75.06 76.20 0.07 399.84 159,182 2.48 76,682 2.47 0.58 42
18 10-Mar 74.01 75.90 73.05 75.01 74.62 2.87 399.58 145,321 2.27 78,643 2.54 0.59 43
19 09-Mar 75.75 75.75 71.89 72.92 73.10 -3.95 388.44 157,806 2.46 90,865 2.93 0.66 50
20 06-Mar 76.60 78.60 75.50 75.92 76.92 -2.73 404.42 74,705 1.16 41,068 1.32 0.32 22
21 05-Mar 76.80 79.00 76.01 78.05 77.02 0.94 415.77 120,785 1.88 67,093 2.16 0.52 37
22 04-Mar 76.79 78.35 75.92 77.32 77.05 -1.84 411.88 128,240 2.00 70,125 2.26 0.54 38
23 02-Mar 76.00 80.50 76.00 78.77 78.79 -3.54 419.61 187,569 2.92 86,547 2.79 0.68 47
24 27-Feb 82.34 82.44 81.35 81.66 81.74 -0.60 435.00 64,153 1.00 31,019 1.00 0.25 17
25 26-Feb 81.75 83.22 81.00 82.15 82.19 0.53 437.61 94,616 1.47 37,407 1.21 0.31 20
26 25-Feb 82.01 83.89 81.16 81.72 81.94 -0.97 435.32 93,852 1.46 42,374 1.37 0.35 23
27 24-Feb 83.40 84.29 81.16 82.52 82.81 -2.22 439.58 155,386 2.42 85,266 2.75 0.71 47
28 23-Feb 85.38 86.92 84.00 84.39 85.12 -1.16 449.54 105,603 1.65 59,900 1.93 0.51 33
29 20-Feb 87.50 87.50 84.70 85.38 85.84 -1.40 454.82 121,006 1.89 68,039 2.19 0.58 37
30 19-Feb 89.50 90.50 86.30 86.59 87.77 -3.66 461.26 120,091 1.87 78,258 2.52 0.69 43
31 18-Feb 89.18 90.79 88.70 89.88 89.76 1.06 478.79 77,787 1.21 34,599 1.12 0.31 19
32 17-Feb 86.90 89.80 86.90 88.94 88.75 1.77 473.78 115,774 1.80 60,410 1.95 0.54 33
33 16-Feb 88.43 88.44 86.66 87.39 87.44 -1.18 465.53 127,748 1.99 62,929 2.03 0.55 34
34 13-Feb 91.00 91.97 87.22 88.43 89.13 -3.05 471.07 163,114 2.54 94,182 3.04 0.84 52
35 12-Feb 92.99 93.46 90.61 91.21 91.48 -1.48 485.87 80,721 1.26 36,705 1.18 0.34 20
36 11-Feb 93.10 95.58 92.12 92.58 93.15 -2.27 493.17 93,651 1.46 53,570 1.73 0.50 29
37 10-Feb 89.75 99.50 88.10 94.73 94.64 1.30 504.63 634,035 9.88 148,069 4.77 1.40 81
38 09-Feb 92.99 95.66 91.11 93.51 93.79 2.50 498.13 131,722 2.05 60,573 1.95 0.57 33
39 06-Feb 93.00 93.00 89.90 91.23 90.81 -1.00 485.98 69,518 1.08 32,261 1.04 0.29 18
40 05-Feb 93.93 94.94 91.49 92.15 92.18 -1.90 490.88 76,855 1.20 49,599 1.60 0.46 27
41 04-Feb 89.55 94.49 89.55 93.93 93.04 2.21 500.36 120,896 1.88 53,128 1.71 0.49 29
42 03-Feb 93.55 93.55 91.00 91.90 92.36 1.02 489.55 117,755 1.84 56,317 1.82 0.52 31
43 02-Feb 89.35 92.26 88.50 90.97 89.77 0.04 484.60 128,658 2.01 55,310 1.78 0.50 30
44 01-Feb 91.50 93.94 89.00 90.93 91.73 -1.28 484.38 73,866 1.15 39,080 1.26 0.36 21
45 30-Jan 90.05 92.60 89.10 92.11 91.32 2.11 490.67 118,155 1.84 53,496 1.72 0.49 29
46 29-Jan 92.85 92.85 89.90 90.21 90.89 -2.06 480.55 107,093 1.67 60,637 1.95 0.55 33
47 28-Jan 92.85 93.94 91.50 92.11 92.13 -0.29 490.67 135,475 2.11 67,753 2.18 0.62 37
48 27-Jan 96.50 96.50 91.45 92.38 92.94 -4.34 492.11 155,725 2.43 69,387 2.24 0.64 38
49 23-Jan 93.49 104.90 92.86 96.57 100.03 3.53 514.43 2,134,844 33.28 163,124 5.26 1.63 89
50 22-Jan 92.55 95.50 90.50 93.28 92.64 0.81 496.90 180,564 2.81 79,631 2.57 0.74 44
51 21-Jan 94.92 96.09 92.00 92.53 93.55 -2.80 492.91 178,131 2.78 78,690 2.54 0.74 43
52 20-Jan 99.98 100.79 93.00 95.20 96.69 -4.30 507.13 218,612 3.41 136,250 4.39 1.32 75
53 19-Jan 100.30 100.79 99.00 99.48 99.71 -0.83 529.93 114,514 1.78 74,198 2.39 0.74 41
54 16-Jan 101.00 102.37 99.60 100.31 100.98 -1.42 534.35 120,929 1.88 68,748 2.22 0.69 38
55 14-Jan 101.50 104.50 101.00 101.76 102.87 -0.16 542.07 93,080 1.45 39,387 1.27 0.41 22
56 13-Jan 102.25 104.60 101.00 101.92 102.70 -0.15 542.93 100,119 1.56 37,678 1.21 0.39 21
57 12-Jan 100.39 103.34 100.05 102.07 101.98 -0.23 543.73 125,450 1.96 56,284 1.81 0.57 31
58 09-Jan 104.00 104.39 101.32 102.31 102.91 -1.87 545.00 107,147 1.67 59,749 1.93 0.61 33
59 08-Jan 106.75 108.12 103.50 104.26 105.09 -2.79 555.39 116,032 1.81 68,104 2.20 0.72 37
60 07-Jan 106.73 107.99 105.66 107.25 106.51 0.49 571.32 73,562 1.15 33,976 1.10 0.36 19
61 06-Jan 108.00 108.26 105.90 106.73 106.75 -0.57 568.55 110,548 1.72 78,605 2.53 0.84 43
62 05-Jan 107.55 109.84 107.00 107.34 107.91 -1.51 571.80 121,961 1.90 58,670 1.89 0.63 32
63 02-Jan 107.43 109.59 106.63 108.99 108.11 1.45 580.59 90,712 1.41 50,210 1.62 0.54 28
64 01-Jan 109.65 110.40 106.98 107.43 108.07 -1.53 572.28 93,726 1.46 55,455 1.79 0.60 30
65 31-Dec 108.98 110.50 107.92 109.10 108.82 0.52 581.17 105,744 1.65 56,350 1.82 0.61 31
66 30-Dec 109.70 112.14 107.23 108.54 109.45 -0.08 578.19 156,420 2.44 65,847 2.12 0.72 36
67 29-Dec 110.15 110.69 107.10 108.63 108.54 -1.86 578.67 111,992 1.75 56,209 1.81 0.61 31

Similar Stocks: DREAMFOLKS    GMRAIRPORT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com