Stockint.com

Loading a wholistic market research tool


Research
Social

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: 81.79 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 14-Jun-2024 Bumper: 42.55; Drift%: 13.11
Industry: Agricultural Food & other Products Face Value: 1 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
Float14:
High/Low Price Quarter: 58.5 / 36.1 Month: 42.22 / 36.1 Week: 46.8 / 39.49 Day: 51.96 / 45.05 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 46.15 51.96 45.05 48.97 48.17 5.06 907.42 2,723,573 8.63 956,883 6.65 4.61 0.93
2 21-May 45.70 46.78 45.46 46.61 46.20 1.04 863.69 619,350 1.96 273,882 1.90 1.27 0.27
3 20-May 47.10 47.50 46.00 46.13 46.61 -1.89 854.80 650,855 2.06 287,811 2.00 1.34 0.28
4 19-May 46.40 48.36 46.00 47.02 47.35 1.62 871.29 1,361,820 4.32 683,350 4.75 3.24 0.66
5 16-May 45.83 46.80 45.32 46.27 45.87 1.07 857.39 876,220 2.78 365,631 2.54 1.68 0.35
6 15-May 45.97 46.59 45.31 45.78 45.96 0.64 848.31 995,476 3.16 440,963 3.07 2.03 0.43
7 14-May 42.55 45.93 42.55 45.49 44.68 8.18 842.94 2,360,418 7.48 1,105,462 7.69 4.94 1.07
8 13-May 40.60 42.24 40.50 42.05 41.46 3.62 779.19 671,651 2.13 332,901 2.31 1.38 0.32
9 12-May 39.49 41.00 39.49 40.58 40.18 7.38 751.95 550,143 1.74 228,686 1.59 0.92 0.22
10 09-May 37.62 38.20 37.25 37.79 37.66 -1.51 700.25 411,961 1.31 154,543 1.07 0.58 0.15
11 08-May 39.30 39.94 38.10 38.37 39.11 -2.19 711.00 364,329 1.15 153,246 1.07 0.60 0.15
12 07-May 38.10 39.40 38.10 39.23 38.81 1.58 726.94 414,230 1.31 154,052 1.07 0.60 0.15
13 06-May 40.34 40.54 38.50 38.62 39.27 -4.36 715.63 315,489 1.00 171,292 1.19 0.67 0.17
14 05-May 40.00 40.54 39.28 40.38 40.02 1.41 748.25 340,485 1.08 153,267 1.07 0.61 0.15
15 02-May 40.08 40.89 39.24 39.82 40.02 -0.65 737.87 427,824 1.36 143,814 1.00 0.58 0.14
16 30-Apr 41.46 41.81 39.81 40.08 40.61 -4.14 742.69 461,752 1.46 251,688 1.75 1.02 0.24
17 29-Apr 41.46 42.44 41.09 41.81 41.68 2.20 774.75 555,765 1.76 272,395 1.89 1.14 0.26
18 28-Apr 40.10 41.20 40.10 40.91 40.78 0.96 758.07 407,610 1.29 185,205 1.29 0.76 0.18
19 25-Apr 42.85 43.13 39.97 40.52 41.04 -5.55 750.84 1,008,804 3.20 443,242 3.08 1.82 0.43
20 24-Apr 42.45 43.95 42.15 42.90 43.29 0.28 794.94 662,946 2.10 229,021 1.59 0.99 0.22
21 23-Apr 43.65 43.91 41.78 42.78 42.80 -1.63 792.72 634,022 2.01 305,431 2.12 1.31 0.30
22 22-Apr 41.47 43.85 40.85 43.49 42.68 4.87 805.88 1,197,825 3.80 578,686 4.02 2.47 0.56
23 21-Apr 40.70 41.75 40.07 41.47 41.15 2.78 768.45 604,745 1.92 315,042 2.19 1.30 0.31
24 17-Apr 40.27 41.45 39.92 40.35 40.74 0.10 747.69 580,448 1.84 245,528 1.71 1.00 0.24
25 16-Apr 40.40 41.40 40.12 40.31 40.56 0.22 746.95 718,069 2.28 339,854 2.36 1.38 0.33
26 15-Apr 38.85 40.59 38.25 40.22 39.50 6.43 745.28 1,010,738 3.20 501,225 3.49 1.98 0.48
27 11-Apr 37.50 37.95 37.21 37.79 37.61 2.86 700.25 430,985 1.37 222,464 1.55 0.84 0.21
28 09-Apr 37.03 37.16 36.26 36.74 36.62 -0.78 680.80 342,237 1.08 156,668 1.09 0.57 0.15
29 08-Apr 36.74 37.64 36.06 37.03 36.79 2.95 686.17 685,287 2.17 252,561 1.76 0.93 0.24
30 07-Apr 36.10 37.00 34.42 35.97 35.37 -4.44 666.53 1,593,594 5.05 575,242 4.00 2.03 0.55
31 04-Apr 39.80 39.91 37.11 37.64 38.08 -5.69 697.47 1,031,901 3.27 502,796 3.50 1.91 0.48
32 03-Apr 39.11 40.44 38.81 39.91 39.82 0.63 739.54 511,217 1.62 212,059 1.47 0.84 0.20
33 02-Apr 39.28 39.79 37.65 39.66 39.02 1.33 734.91 838,833 2.66 282,439 1.96 1.10 0.27
34 01-Apr 36.75 39.47 36.47 39.14 38.51 6.33 725.27 1,290,704 4.09 539,331 3.75 2.08 0.52
35 28-Mar 38.76 40.12 36.22 36.81 37.79 -4.27 682.09 1,914,752 6.07 1,178,914 8.20 4.46 1.13
36 27-Mar 37.10 39.24 37.10 38.45 38.24 1.83 712.48 1,930,737 6.12 1,020,086 7.09 3.90 0.98
37 26-Mar 39.73 40.11 37.51 37.76 38.55 -4.96 699.70 1,258,866 3.99 870,396 6.05 3.36 0.84
38 25-Mar 41.50 41.95 39.60 39.73 40.45 -3.75 736.20 995,438 3.16 628,492 4.37 2.54 0.60
39 24-Mar 41.00 42.22 40.90 41.28 41.59 1.25 764.92 1,186,977 3.76 671,494 4.67 2.79 0.65
40 21-Mar 40.20 41.74 40.10 40.77 41.04 0.99 755.47 1,285,725 4.08 701,524 4.88 2.88 0.67
41 20-Mar 41.67 42.00 40.29 40.37 40.82 -2.42 748.06 1,010,910 3.20 527,080 3.66 2.15 0.51
42 19-Mar 39.08 41.52 39.08 41.37 40.92 6.00 766.59 1,510,351 4.79 769,512 5.35 3.15 0.74
43 18-Mar 36.85 39.27 36.85 39.03 38.58 6.46 723.23 1,630,854 5.17 866,636 6.03 3.34 0.83
44 17-Mar 37.77 37.95 36.39 36.66 37.15 -2.00 679.32 760,396 2.41 404,342 2.81 1.50 0.39
45 13-Mar 38.19 38.75 37.11 37.41 37.94 -1.47 693.21 739,786 2.34 415,548 2.89 1.58 0.40
46 12-Mar 37.97 38.95 37.61 37.97 38.07 0.03 703.59 793,148 2.51 415,699 2.89 1.58 0.40
47 11-Mar 38.49 38.80 37.73 37.96 38.22 -2.47 703.40 801,359 2.54 457,304 3.18 1.75 0.44
48 10-Mar 40.90 41.40 38.75 38.92 39.93 -4.56 721.19 709,685 2.25 403,202 2.80 1.61 0.39
49 07-Mar 40.13 41.75 40.05 40.78 40.94 1.62 755.66 855,001 2.71 343,615 2.39 1.41 0.33
50 06-Mar 39.54 40.65 39.54 40.13 40.14 1.93 743.61 710,398 2.25 339,128 2.36 1.36 0.33
51 05-Mar 38.40 39.73 38.40 39.37 39.35 2.34 729.53 739,577 2.34 374,125 2.60 1.47 0.36
52 04-Mar 37.51 39.10 37.06 38.47 38.41 2.40 712.85 888,642 2.82 413,923 2.88 1.59 0.40
53 03-Mar 38.59 39.08 36.10 37.57 37.19 -1.83 696.18 949,455 3.01 444,545 3.09 1.65 0.43
54 28-Feb 39.83 40.19 37.36 38.27 38.59 -3.89 709.15 1,508,974 4.78 495,654 3.45 1.91 0.48
55 27-Feb 41.75 41.77 39.67 39.82 40.24 -3.26 737.87 510,357 1.62 271,733 1.89 1.09 0.26
56 25-Feb 42.40 42.85 41.00 41.16 41.81 -3.04 762.70 328,201 1.04 165,384 1.15 0.69 0.16
57 24-Feb 43.45 43.50 42.10 42.45 42.69 -2.21 786.60 408,182 1.29 186,286 1.30 0.80 0.18
58 21-Feb 44.10 45.37 43.25 43.41 44.08 -1.77 804.39 487,777 1.55 195,487 1.36 0.86 0.19
59 20-Feb 42.50 44.50 41.96 44.19 43.40 4.25 818.85 528,742 1.68 265,106 1.84 1.15 0.25
60 19-Feb 40.95 42.75 40.26 42.39 41.57 4.62 785.49 717,887 2.28 314,221 2.18 1.31 0.30
61 18-Feb 40.22 40.90 39.19 40.52 39.91 0.75 750.84 780,767 2.47 390,457 2.71 1.56 0.38
62 17-Feb 40.49 41.34 39.00 40.22 40.15 -0.81 745.28 1,004,615 3.18 484,091 3.37 1.94 0.47
63 14-Feb 42.88 43.06 40.03 40.55 40.95 -4.88 751.40 721,276 2.29 308,741 2.15 1.26 0.30
64 13-Feb 43.00 43.73 42.45 42.63 43.23 -0.77 789.94 789,668 2.50 560,696 3.90 2.42 0.54
65 12-Feb 43.71 44.64 40.67 42.96 42.46 -1.74 796.06 1,488,133 4.72 629,159 4.37 2.67 0.60
66 11-Feb 46.13 46.42 43.51 43.72 44.47 -5.22 810.14 888,004 2.81 409,471 2.85 1.82 0.39
67 10-Feb 47.39 47.76 46.05 46.13 46.45 -2.56 854.80 495,548 1.57 262,917 1.83 1.22 0.25

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