Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DWARKESH, Dwarikesh Sugar Industries Limited, INE366A01041, Listing: 31-Dec-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 80.34 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 01-Oct-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 34.42 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 185,301,470 Low52 Date: 07-Apr-2025 SHP: 42.1 / 2.0 / 0.03 / 55.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.5 / 36.1 Month: 51.96 / 37.25 Week: 50.0 / 48.54 Day: 48.84 / 47.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 48.00 48.84 47.60 47.74 48.12 -1.22 884.63 400,416 1.63 174,757 1.77 0.84 17
2 10-Jul 48.22 49.18 48.20 48.33 48.55 -0.10 895.56 337,179 1.37 143,925 1.45 0.70 14
3 09-Jul 49.48 49.54 48.21 48.38 48.70 -1.43 896.49 434,384 1.77 207,229 2.09 1.01 20
4 08-Jul 49.70 49.79 48.42 49.08 49.17 -0.43 909.46 484,429 1.97 138,116 1.40 0.68 13
5 07-Jul 49.48 50.99 49.01 49.29 49.85 0.00 913.35 1,017,773 4.14 403,410 4.08 2.01 39
6 04-Jul 49.10 49.86 48.80 49.29 49.21 -0.18 913.35 405,499 1.65 208,531 2.11 1.03 20
7 03-Jul 49.50 49.89 49.12 49.38 49.46 -0.52 915.02 245,620 1.00 98,954 1.00 0.49 10
8 02-Jul 49.79 49.90 48.76 49.64 49.48 0.49 919.84 531,571 2.16 229,578 2.32 1.14 22
9 01-Jul 49.00 49.61 48.54 49.40 49.16 1.04 915.39 417,007 1.70 163,003 1.65 0.80 16
10 30-Jun 49.88 50.00 48.57 48.89 49.11 -1.79 905.94 411,839 1.68 237,153 2.40 1.16 23
11 27-Jun 48.84 50.85 48.71 49.78 49.74 2.51 922.43 1,029,683 4.19 362,771 3.67 1.80 35
12 26-Jun 49.19 49.55 48.21 48.56 48.69 -0.82 899.82 466,518 1.90 218,016 2.20 1.06 21
13 25-Jun 47.29 49.15 47.06 48.96 48.50 4.33 907.24 588,656 2.40 283,416 2.86 1.37 27
14 24-Jun 46.35 47.59 46.35 46.93 47.01 2.33 869.62 343,665 1.40 150,269 1.52 0.71 15
15 23-Jun 45.64 46.36 45.60 45.86 46.02 -0.95 849.79 278,225 1.13 151,942 1.54 0.70 15
16 20-Jun 46.00 46.75 45.50 46.30 46.07 0.98 857.95 571,011 2.32 183,645 1.86 0.85 18
17 19-Jun 47.25 47.58 45.21 45.85 46.16 -2.94 849.61 598,935 2.44 293,446 2.97 1.35 28
18 18-Jun 47.90 48.38 47.00 47.24 47.60 -1.38 875.36 402,012 1.64 159,675 1.61 0.76 15
19 17-Jun 49.00 49.59 47.80 47.90 48.47 -2.46 887.59 338,324 1.38 179,510 1.81 0.87 17
20 16-Jun 49.41 49.89 48.14 49.11 48.77 -1.09 910.02 592,986 2.41 242,629 2.45 1.18 23
21 13-Jun 48.76 50.02 48.50 49.65 49.30 -0.64 920.02 641,866 2.61 286,280 2.89 1.41 28
22 12-Jun 51.55 51.75 49.42 49.97 50.44 -2.95 925.95 793,457 3.23 398,427 4.03 2.01 39
23 11-Jun 50.79 52.60 50.40 51.49 51.76 2.04 954.12 1,656,572 6.74 838,318 8.47 4.34 81
24 10-Jun 49.83 51.55 49.55 50.46 50.55 1.61 935.03 1,109,015 4.52 453,539 4.58 2.29 44
25 09-Jun 49.40 50.85 49.35 49.66 49.99 0.81 920.21 735,039 2.99 356,938 3.61 1.78 35
26 06-Jun 49.26 49.70 48.85 49.26 49.27 0.00 912.80 290,383 1.18 133,499 1.35 0.66 13
27 05-Jun 48.85 50.25 48.80 49.26 49.47 1.21 912.80 850,336 3.46 397,299 4.01 1.97 38
28 04-Jun 48.80 49.33 47.71 48.67 48.58 -0.43 901.86 308,735 1.26 118,233 1.19 0.57 11
29 03-Jun 49.57 49.57 48.80 48.88 49.11 -0.91 905.75 438,609 1.79 257,596 2.60 1.27 25
30 02-Jun 47.09 49.70 47.09 49.33 49.06 3.79 914.09 1,187,138 4.83 615,554 6.22 3.02 60
31 30-May 48.10 48.25 47.13 47.53 47.58 -1.25 880.74 607,313 2.47 278,954 2.82 1.33 27
32 29-May 48.19 48.57 47.70 48.13 48.07 0.33 891.86 657,349 2.68 264,631 2.67 1.27 26
33 28-May 47.20 48.54 47.20 47.97 47.93 1.57 888.89 702,476 2.86 251,818 2.54 1.21 24
34 27-May 47.79 47.94 47.00 47.23 47.34 -0.71 875.18 501,726 2.04 246,136 2.49 1.17 24
35 26-May 49.05 49.19 47.38 47.57 48.20 -2.60 881.48 801,816 3.26 404,771 4.09 1.95 39
36 23-May 50.20 50.90 48.58 48.84 49.57 -0.27 905.01 3,560,640 14.50 1,242,534 12.56 6.16 120
37 22-May 46.15 51.96 45.05 48.97 48.17 5.06 907.42 2,723,573 11.09 956,883 9.67 4.61 93
38 21-May 45.70 46.78 45.46 46.61 46.20 1.04 863.69 619,350 2.52 273,882 2.77 1.27 27
39 20-May 47.10 47.50 46.00 46.13 46.61 -1.89 854.80 650,855 2.65 287,811 2.91 1.34 28
40 19-May 46.40 48.36 46.00 47.02 47.35 1.62 871.29 1,361,820 5.54 683,350 6.91 3.24 66
41 16-May 45.83 46.80 45.32 46.27 45.87 1.07 857.39 876,220 3.57 365,631 3.69 1.68 35
42 15-May 45.97 46.59 45.31 45.78 45.96 0.64 848.31 995,476 4.05 440,963 4.46 2.03 43
43 14-May 42.55 45.93 42.55 45.49 44.68 8.18 842.94 2,360,418 9.61 1,105,462 11.17 4.94 107
44 13-May 40.60 42.24 40.50 42.05 41.46 3.62 779.19 671,651 2.73 332,901 3.36 1.38 32
45 12-May 39.49 41.00 39.49 40.58 40.18 7.38 751.95 550,143 2.24 228,686 2.31 0.92 22
46 09-May 37.62 38.20 37.25 37.79 37.66 -1.51 700.25 411,961 1.68 154,543 1.56 0.58 15
47 08-May 39.30 39.94 38.10 38.37 39.11 -2.19 711.00 364,329 1.48 153,246 1.55 0.60 15
48 07-May 38.10 39.40 38.10 39.23 38.81 1.58 726.94 414,230 1.69 154,052 1.56 0.60 15
49 06-May 40.34 40.54 38.50 38.62 39.27 -4.36 715.63 315,489 1.28 171,292 1.73 0.67 17
50 05-May 40.00 40.54 39.28 40.38 40.02 1.41 748.25 340,485 1.39 153,267 1.55 0.61 15
51 02-May 40.08 40.89 39.24 39.82 40.02 -0.65 737.87 427,824 1.74 143,814 1.45 0.58 14
52 30-Apr 41.46 41.81 39.81 40.08 40.61 -4.14 742.69 461,752 1.88 251,688 2.54 1.02 24
53 29-Apr 41.46 42.44 41.09 41.81 41.68 2.20 774.75 555,765 2.26 272,395 2.75 1.14 26
54 28-Apr 40.10 41.20 40.10 40.91 40.78 0.96 758.07 407,610 1.66 185,205 1.87 0.76 18
55 25-Apr 42.85 43.13 39.97 40.52 41.04 -5.55 750.84 1,008,804 4.11 443,242 4.48 1.82 43
56 24-Apr 42.45 43.95 42.15 42.90 43.29 0.28 794.94 662,946 2.70 229,021 2.31 0.99 22
57 23-Apr 43.65 43.91 41.78 42.78 42.80 -1.63 792.72 634,022 2.58 305,431 3.09 1.31 30
58 22-Apr 41.47 43.85 40.85 43.49 42.68 4.87 805.88 1,197,825 4.88 578,686 5.85 2.47 56
59 21-Apr 40.70 41.75 40.07 41.47 41.15 2.78 768.45 604,745 2.46 315,042 3.18 1.30 31
60 17-Apr 40.27 41.45 39.92 40.35 40.74 0.10 747.69 580,448 2.36 245,528 2.48 1.00 24
61 16-Apr 40.40 41.40 40.12 40.31 40.56 0.22 746.95 718,069 2.92 339,854 3.43 1.38 33
62 15-Apr 38.85 40.59 38.25 40.22 39.50 6.43 745.28 1,010,738 4.12 501,225 5.07 1.98 48
63 11-Apr 37.50 37.95 37.21 37.79 37.61 2.86 700.25 430,985 1.75 222,464 2.25 0.84 21
64 09-Apr 37.03 37.16 36.26 36.74 36.62 -0.78 680.80 342,237 1.39 156,668 1.58 0.57 15
65 08-Apr 36.74 37.64 36.06 37.03 36.79 2.95 686.17 685,287 2.79 252,561 2.55 0.93 24
66 07-Apr 36.10 37.00 34.42 35.97 35.37 -4.44 666.53 1,593,594 6.49 575,242 5.81 2.03 55
67 04-Apr 39.80 39.91 37.11 37.64 38.08 -5.69 697.47 1,031,901 4.20 502,796 5.08 1.91 48

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com