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: 52.6 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: 45.32; Drift%: -0.47
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 32.13 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 185,301,470 Low52 Date: 21-Jan-2026 SHP: 42.1 / 1.68 / 0.11 / 55.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 58.5 / 36.1 Month: 41.58 / 36.2 Week: 38.04 / 34.5 Day: 46.0 / 44.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 46.00 46.00 44.10 45.11 44.99 -2.93 835.89 1,796,318 7.97 501,111 5.86 2.25 48
2 01-Apr 45.87 48.51 45.32 46.47 46.90 1.20 861.10 4,677,414 20.76 831,220 9.72 3.90 80
3 30-Mar 42.99 48.40 42.16 45.92 46.67 9.20 850.90 28,984,353 128.62 2,761,753 32.30 12.89 266
4 27-Mar 40.83 42.50 39.73 42.05 41.41 2.84 779.19 3,925,292 17.42 1,475,272 17.25 6.11 142
5 25-Mar 38.44 41.21 38.08 40.89 40.36 7.49 757.70 2,406,694 10.68 1,041,361 12.18 4.20 100
6 24-Mar 39.25 39.25 37.07 38.04 38.17 0.40 704.89 578,156 2.57 234,881 2.75 0.90 23
7 23-Mar 39.84 39.84 37.76 37.89 38.59 -4.51 702.11 900,980 4.00 447,960 5.24 1.73 43
8 20-Mar 38.51 40.50 38.02 39.68 39.57 5.39 735.28 1,859,165 8.25 839,838 9.82 3.32 81
9 19-Mar 36.28 38.38 36.28 37.65 37.59 1.24 697.66 890,432 3.95 346,087 4.05 1.30 33
10 18-Mar 36.55 37.74 36.55 37.19 37.29 1.75 689.14 465,695 2.07 211,049 2.47 0.79 20
11 17-Mar 37.18 38.54 36.25 36.55 37.24 -0.22 677.28 856,514 3.80 297,712 3.48 1.11 29
12 16-Mar 38.00 38.48 36.02 36.63 36.74 -3.27 678.76 660,036 2.93 241,370 2.82 0.89 23
13 13-Mar 38.83 39.70 37.60 37.87 38.43 -2.47 701.74 563,520 2.50 250,577 2.93 0.96 24
14 12-Mar 39.42 40.67 38.80 38.83 39.46 -1.77 719.53 886,527 3.93 375,806 4.39 1.48 36
15 11-Mar 39.90 40.90 39.40 39.53 39.95 -0.95 732.50 660,190 2.93 227,998 2.67 0.91 22
16 10-Mar 40.27 40.87 38.81 39.91 39.74 1.19 739.54 765,850 3.40 276,908 3.24 1.10 27
17 09-Mar 36.91 41.80 36.91 39.44 40.12 2.65 730.83 3,607,971 16.01 769,505 9.00 3.09 74
18 06-Mar 40.21 40.21 38.25 38.42 38.90 -4.45 711.93 713,477 3.17 397,761 4.65 1.55 38
19 05-Mar 40.00 40.88 38.26 40.21 39.67 1.46 745.10 2,037,446 9.04 643,855 7.53 2.55 62
20 04-Mar 35.90 40.70 35.14 39.63 39.40 9.60 734.35 7,076,911 31.40 1,371,195 16.03 5.40 132
21 02-Mar 36.00 37.22 35.61 36.16 36.31 -3.06 670.05 729,959 3.24 299,760 3.51 1.09 29
22 27-Feb 36.40 38.04 36.11 37.30 37.36 2.25 691.17 1,317,617 5.85 453,975 5.31 1.70 44
23 26-Feb 34.80 36.80 34.70 36.48 36.03 3.81 675.98 821,577 3.65 343,263 4.01 1.24 33
24 25-Feb 35.50 35.50 34.83 35.14 35.07 -0.09 651.15 225,344 1.00 139,772 1.63 0.49 13
25 24-Feb 34.70 35.55 34.50 35.17 34.92 -1.21 651.71 478,526 2.12 280,296 3.28 0.98 27
26 23-Feb 36.16 36.30 35.26 35.60 35.71 -1.55 659.67 237,510 1.05 95,611 1.12 0.34 9
27 20-Feb 35.15 36.27 34.60 36.16 35.68 3.17 670.05 574,722 2.55 284,372 3.33 1.01 27
28 19-Feb 36.31 36.56 34.93 35.05 35.46 -4.42 649.48 538,112 2.39 366,044 4.28 1.30 35
29 18-Feb 36.18 37.20 36.06 36.67 36.56 1.35 679.50 356,927 1.58 179,014 2.09 0.65 17
30 17-Feb 36.50 37.23 36.05 36.18 36.63 -1.60 670.42 476,249 2.11 205,285 2.40 0.75 20
31 16-Feb 37.51 38.06 36.55 36.77 37.28 -2.42 681.35 392,761 1.74 135,148 1.58 0.50 13
32 13-Feb 36.00 38.10 35.06 37.68 37.00 4.17 698.22 1,227,739 5.45 658,394 7.70 2.00 63
33 12-Feb 37.00 37.45 36.00 36.17 36.45 -0.90 670.24 471,474 2.09 233,995 2.74 0.85 23
34 11-Feb 37.24 38.60 36.25 36.50 36.93 -1.88 676.35 1,574,846 6.99 564,528 6.60 2.08 54
35 10-Feb 36.20 37.50 36.10 37.20 36.84 2.93 689.32 725,052 3.22 373,696 4.37 1.38 36
36 09-Feb 35.00 36.34 34.81 36.14 35.78 4.60 669.68 568,982 2.52 331,716 3.88 1.19 32
37 06-Feb 34.18 34.70 33.56 34.55 34.04 1.08 640.22 236,725 1.05 85,513 1.00 0.29 8
38 05-Feb 34.73 34.99 33.87 34.18 34.17 -1.44 633.36 403,783 1.79 280,151 3.28 0.96 27
39 04-Feb 34.50 35.24 34.15 34.68 34.71 0.87 642.63 521,280 2.31 256,598 3.00 0.89 25
40 03-Feb 34.96 35.14 34.05 34.38 34.34 0.85 637.07 579,556 2.57 322,121 3.77 1.11 31
41 02-Feb 34.50 34.96 33.55 34.09 34.06 -1.45 631.69 330,967 1.47 141,964 1.66 0.48 14
42 01-Feb 35.24 36.00 34.50 34.59 34.98 -1.84 640.96 254,180 1.13 123,288 1.44 0.43 12
43 30-Jan 33.16 35.85 32.90 35.24 34.56 5.79 653.00 768,923 3.41 316,220 3.70 1.09 30
44 29-Jan 34.15 34.15 33.12 33.31 33.35 -2.46 617.24 403,569 1.79 182,840 2.14 0.61 18
45 28-Jan 34.13 34.60 33.73 34.15 34.06 0.86 632.80 275,809 1.22 122,927 1.44 0.42 12
46 27-Jan 33.41 34.99 32.56 33.86 33.49 2.33 627.43 459,092 2.04 210,081 2.46 0.70 20
47 23-Jan 34.70 34.70 33.00 33.09 33.42 -3.25 613.16 405,362 1.80 194,738 2.28 0.65 19
48 22-Jan 32.75 34.40 32.75 34.20 33.74 5.13 633.73 709,437 3.15 383,494 4.48 1.29 37
49 21-Jan 33.00 33.59 32.13 32.53 32.78 -2.87 602.79 627,328 2.78 279,211 3.27 0.92 27
50 20-Jan 34.40 34.41 33.30 33.49 33.86 -2.65 620.57 358,900 1.59 178,260 2.08 0.60 17
51 19-Jan 35.40 35.50 34.17 34.40 34.57 -0.84 637.44 413,986 1.84 227,355 2.66 0.79 22
52 16-Jan 35.20 35.28 34.50 34.69 34.88 -1.50 642.81 233,236 1.04 135,021 1.58 0.47 13
53 14-Jan 34.70 35.45 34.50 35.22 35.05 1.50 652.63 304,248 1.35 144,511 1.69 0.51 14
54 13-Jan 35.40 35.47 34.50 34.70 34.83 -1.06 643.00 307,196 1.36 192,860 2.26 0.67 19
55 12-Jan 35.62 35.63 34.23 35.07 34.82 -1.54 649.85 615,744 2.73 303,830 3.55 1.06 29
56 09-Jan 36.60 36.60 35.50 35.62 35.85 -2.68 660.04 541,891 2.40 315,084 3.68 1.13 30
57 08-Jan 37.37 37.37 36.40 36.60 36.77 -1.64 678.20 361,490 1.60 233,375 2.73 0.86 22
58 07-Jan 37.15 37.45 37.03 37.21 37.16 0.08 689.51 254,444 1.13 130,118 1.52 0.48 13
59 06-Jan 37.50 37.50 37.00 37.18 37.13 -0.72 688.95 263,197 1.17 148,374 1.74 0.55 14
60 05-Jan 38.00 38.00 37.23 37.45 37.50 -1.14 693.95 262,464 1.16 124,284 1.45 0.47 12
61 02-Jan 37.22 38.09 37.01 37.88 37.70 1.72 701.92 335,851 1.49 196,765 2.30 0.74 19
62 01-Jan 37.84 37.84 36.75 37.24 37.18 -1.30 690.06 356,517 1.58 182,518 2.13 0.68 18
63 31-Dec 36.90 37.92 36.90 37.73 37.64 2.25 699.14 360,174 1.60 175,266 2.05 0.66 17
64 30-Dec 36.83 37.22 36.48 36.90 36.86 -0.59 683.76 332,305 1.47 174,422 2.04 0.64 17
65 29-Dec 37.32 37.84 36.95 37.12 37.23 -0.51 687.84 370,829 1.65 190,320 2.23 0.71 18
66 26-Dec 37.20 37.75 37.00 37.31 37.36 0.35 691.36 358,519 1.59 162,373 1.90 0.61 16
67 24-Dec 37.43 37.83 37.05 37.18 37.36 -0.67 688.95 298,970 1.33 158,180 1.85 0.59 15

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