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: 446.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 2; VWAP21: 140.36 Low52 Price: 99.3 Barrier: -; Drift%: -
Basic Industry: Airport & Airport services Total Equity: 53,269,862 Low52 Date: 29-Sep-2025 SHP: 65.72 / 0.01 / 0.0 / 34.27
Q M W D
Trend Indicator
SiS14: 84
High/Low Price Quarter: 406.0 / 211.45 Month: 144.9 / 99.3 Week: 131.8 / 125.52 Day: 131.67 / 126.98 Sis67: 140
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 130.10 131.67 126.98 127.71 129.59 -1.57 680.31 193,635 6.23 85,336 85,336.00 1.11 47
2 11-Nov 135.76 137.56 128.32 129.75 132.59 -3.66 691.18 398,401 12.82 141,104 141,104.00 1.87 87
3 10-Nov 122.00 140.42 121.38 134.68 135.06 10.29 717.44 2,509,709 80.74 345,969 345,969.00 4.67 213
4 07-Nov 116.00 123.45 116.00 122.11 120.93 -1.61 650.48 133,297 4.29 57,427 57,427.00 0.69 35
5 06-Nov 127.42 127.95 123.71 124.11 124.67 -2.60 661.13 86,705 2.79 54,298 54,298.00 0.68 33
6 04-Nov 130.50 132.00 127.00 127.42 128.67 -2.55 678.76 123,247 3.97 62,344 62,344.00 0.80 38
7 03-Nov 128.00 133.00 126.69 130.76 129.53 1.91 696.56 135,075 4.35 56,647 56,647.00 0.73 35
8 31-Oct 129.00 129.84 127.80 128.31 128.53 -0.77 683.51 89,955 2.89 49,479 49,479.00 0.64 30
9 30-Oct 129.50 130.05 127.38 129.30 128.76 0.03 688.78 117,247 3.77 45,768 45,768.00 0.59 28
10 29-Oct 127.17 131.45 125.52 129.26 128.80 1.64 688.57 186,941 6.01 93,541 93,541.00 1.20 58
11 28-Oct 128.60 129.79 127.00 127.17 127.89 -1.11 677.43 85,833 2.76 48,831 48,831.00 0.62 30
12 27-Oct 129.50 131.80 128.01 128.60 129.13 -0.17 685.05 128,422 4.13 64,827 64,827.00 0.84 40
13 24-Oct 131.25 131.90 128.30 128.82 129.40 -1.80 686.22 148,029 4.76 84,666 84,666.00 1.10 52
14 23-Oct 134.50 134.50 130.11 131.18 131.29 -1.16 698.79 181,080 5.83 86,911 86,911.00 1.14 53
15 21-Oct 130.02 134.00 130.02 132.72 132.54 2.08 707.00 100,211 3.22 54,561 54,561.00 0.72 34
16 20-Oct 131.50 135.29 127.61 130.02 130.52 -0.46 692.61 272,094 8.75 102,714 102,714.00 1.34 63
17 17-Oct 134.15 139.03 129.00 130.62 132.76 -3.22 695.81 333,360 10.72 144,872 144,872.00 1.92 89
18 16-Oct 137.60 139.74 134.25 134.97 136.41 -1.40 718.98 263,135 8.47 108,227 108,227.00 1.48 67
19 15-Oct 152.64 154.00 136.00 136.88 140.60 -8.98 729.16 1,048,279 33.73 413,114 413,114.00 5.81 254
20 14-Oct 148.00 160.00 147.00 150.38 153.86 3.38 801.07 1,862,462 59.92 598,546 598,546.00 9.21 368
21 13-Oct 130.00 149.80 129.00 145.47 143.11 15.13 774.92 3,048,989 98.09 755,114 755,114.00 10.81 464
22 10-Oct 126.35 126.35 126.35 126.35 126.35 4.99 673.06 84,505 2.72 0 0.00 0.00 52
23 09-Oct 120.34 120.34 118.58 120.34 120.31 5.00 641.05 68,838 2.21 0 0.00 0.00 42
24 08-Oct 109.16 114.61 109.08 114.61 113.93 4.99 610.53 132,396 4.26 0 0.00 0.00 81
25 07-Oct 103.10 109.16 103.10 109.16 107.34 4.99 581.49 139,127 4.48 0 0.00 0.00 86
26 06-Oct 108.99 109.30 102.10 103.97 105.65 -3.07 553.85 132,914 4.28 0 0.00 0.00 82
27 03-Oct 102.16 107.26 101.80 107.26 106.43 4.99 571.37 143,970 4.63 0 0.00 0.00 89
28 01-Oct 103.00 104.00 100.75 102.16 102.04 -0.77 544.20 76,679 2.47 0 0.00 0.00 47
29 30-Sep 100.10 103.40 100.10 102.95 102.45 1.53 548.41 113,006 3.64 0 0.00 0.00 69
30 29-Sep 99.50 104.33 99.30 101.40 101.80 -1.71 540.16 163,689 5.27 0 0.00 0.00 101
31 26-Sep 103.30 106.80 102.09 103.16 102.97 -4.01 549.53 234,230 7.54 0 0.00 0.00 144
32 25-Sep 109.70 110.95 106.60 107.47 108.53 -4.10 572.49 276,055 8.88 0 0.00 0.00 170
33 24-Sep 101.41 112.07 101.40 112.07 107.78 4.99 597.00 559,993 18.02 0 0.00 0.00 344
34 23-Sep 106.74 106.74 106.74 106.74 106.74 -5.00 568.60 120,917 3.89 0 0.00 0.00 74
35 22-Sep 112.36 112.36 112.36 112.36 112.36 -5.01 598.54 64,192 2.07 0 0.00 0.00 39
36 19-Sep 118.28 118.28 118.28 118.28 118.28 -5.00 630.08 94,872 3.05 0 0.00 0.00 58
37 18-Sep 124.51 124.51 124.51 124.51 124.51 -5.00 663.26 91,989 2.96 0 0.00 0.00 57
38 17-Sep 131.07 131.07 131.07 131.07 131.07 -5.00 698.21 155,548 5.00 0 0.00 0.00 96
39 16-Sep 138.85 138.85 136.75 137.97 137.96 0.63 734.96 42,855 1.38 0 0.00 0.00 26
40 15-Sep 138.45 138.75 135.50 137.10 137.18 -1.07 730.33 60,141 1.93 0 0.00 0.00 37
41 12-Sep 137.00 139.94 137.00 138.58 138.58 0.32 738.21 31,082 1.00 0 0.00 0.00 19
42 11-Sep 137.80 139.70 133.80 138.14 138.21 0.22 735.87 56,633 1.82 0 0.00 0.00 35
43 10-Sep 139.80 140.99 136.32 137.84 137.99 -0.27 734.27 59,078 1.90 0 0.00 0.00 36
44 09-Sep 137.00 140.95 137.00 138.22 138.38 0.27 736.30 60,549 1.95 0 0.00 0.00 37
45 08-Sep 140.00 140.27 136.60 137.85 138.21 -1.73 734.33 87,060 2.80 0 0.00 0.00 54
46 05-Sep 136.00 144.90 136.00 140.27 140.38 0.63 747.22 46,085 1.48 0 0.00 0.00 28
47 04-Sep 141.40 143.50 137.91 139.39 140.72 -0.15 742.53 80,092 2.58 0 0.00 0.00 49
48 03-Sep 139.33 141.90 138.20 139.60 139.96 0.19 743.65 48,413 1.56 0 0.00 0.00 30
49 02-Sep 137.00 141.00 134.30 139.33 139.18 2.30 742.21 54,840 1.76 0 0.00 0.00 34
50 01-Sep 133.60 138.95 132.60 136.20 135.70 -2.25 725.54 91,096 2.93 0 0.00 0.00 56
51 29-Aug 136.58 141.00 136.58 139.34 139.60 2.02 742.26 51,355 1.65 0 0.00 0.00 32
52 28-Aug 141.98 142.85 134.79 136.58 137.04 -3.74 727.56 147,721 4.75 0 0.00 0.00 91
53 26-Aug 147.10 147.11 141.21 141.89 142.78 -4.55 755.85 182,330 5.87 0 0.00 0.00 112
54 25-Aug 154.00 154.00 146.90 148.65 149.65 -3.56 791.86 92,185 2.97 0 0.00 0.00 57
55 22-Aug 153.97 157.00 148.15 154.13 153.02 0.02 821.05 155,790 5.01 0 0.00 0.00 96
56 21-Aug 149.50 154.10 149.50 154.10 152.88 4.99 820.89 194,040 6.24 0 0.00 0.00 119
57 20-Aug 142.49 148.00 141.00 146.77 143.36 3.00 781.84 123,408 3.97 0 0.00 0.00 76
58 19-Aug 146.99 149.30 140.00 142.49 143.65 -2.68 759.04 120,237 3.87 0 0.00 0.00 74
59 18-Aug 151.56 151.56 145.14 146.41 146.95 -4.17 779.92 118,257 3.80 0 0.00 0.00 73
60 14-Aug 159.28 159.28 144.11 152.78 153.53 0.71 813.86 373,216 12.01 0 0.00 0.00 229
61 13-Aug 151.70 151.70 151.00 151.70 151.70 5.00 808.10 113,625 3.66 0 0.00 0.00 70
62 12-Aug 144.48 144.48 143.00 144.48 144.44 5.00 769.64 97,098 3.12 0 0.00 0.00 60
63 11-Aug 131.05 137.60 125.00 137.60 134.02 5.00 732.99 203,362 6.54 0 0.00 0.00 128
64 08-Aug 131.05 131.05 130.55 131.05 131.03 5.00 698.10 419,046 13.48 0 0.00 0.00 264
65 07-Aug 127.54 130.70 123.00 124.81 125.73 -2.14 664.86 132,175 4.25 0 0.00 0.00 83
66 06-Aug 127.08 133.43 126.20 127.54 129.42 0.36 679.40 180,596 5.81 0 0.00 0.00 114
67 05-Aug 128.00 129.44 125.50 127.08 127.19 -1.82 676.95 108,223 3.48 0 0.00 0.00 68

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