Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NDGL, Naga Dhunseri Group Limited, INE756C01015, Listing: 29-Aug-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 4,685.4 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 2,100.0 Barrier: 2,399.0; Drift%: 5.31
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 1,000,000 Low52 Date: 27-Mar-2026 SHP: 73.58 / 0.0 / 0.43 / 25.98
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 4,499.95 / 3,210.95 Month: 3,473.0 / 2,790.0 Week: 2,679.9 / 2,462.1 Day: 2,550.0 / 2,401.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,479.00 2,550.00 2,401.00 2,533.60 2,492.73 4.20 253.36 157 17.44 134 14.89 0.03 5
2 06-Apr 2,448.00 2,469.00 2,340.50 2,431.40 2,419.19 2.28 243.14 83 9.22 63 7.00 0.02 2
3 02-Apr 2,371.40 2,438.00 2,264.70 2,377.30 2,348.86 0.25 237.73 214 23.78 155 17.22 0.04 6
4 01-Apr 2,348.00 2,399.00 2,322.00 2,371.40 2,354.45 8.49 237.14 428 47.56 416 46.22 0.10 16
5 30-Mar 2,180.00 2,250.00 2,110.00 2,185.80 2,190.30 -0.71 218.58 629 69.89 494 54.89 0.11 19
6 27-Mar 2,525.00 2,643.90 2,100.00 2,201.50 2,258.94 -15.61 220.15 2,953 328.11 1,759 195.44 0.40 68
7 25-Mar 2,525.00 2,643.90 2,521.10 2,608.60 2,601.31 4.20 260.86 229 25.44 216 24.00 0.06 8
8 24-Mar 2,635.10 2,694.80 2,472.00 2,503.50 2,556.98 -4.86 250.35 138 15.33 99 11.00 0.03 4
9 23-Mar 2,630.00 2,700.00 2,630.00 2,631.50 2,647.76 0.06 263.15 778 86.44 629 69.89 0.17 24
10 20-Mar 2,649.00 2,649.00 2,570.00 2,630.00 2,599.52 0.87 263.00 33 3.67 28 3.11 0.01 1
11 19-Mar 2,516.00 2,639.00 2,501.30 2,607.40 2,600.23 0.65 260.74 83 9.22 45 5.00 0.01 2
12 18-Mar 2,295.00 2,730.80 2,295.00 2,590.60 2,615.42 13.84 259.06 1,361 151.22 778 86.44 0.20 30
13 17-Mar 2,262.20 2,290.00 2,262.00 2,275.70 2,269.91 1.08 227.57 59 6.56 43 4.78 0.01 2
14 16-Mar 2,340.00 2,344.90 2,220.40 2,251.40 2,269.13 -3.09 225.14 246 27.33 163 18.11 0.04 6
15 13-Mar 2,382.10 2,410.00 2,323.00 2,323.30 2,371.24 -3.16 232.33 113 12.56 110 12.22 0.03 4
16 12-Mar 2,449.00 2,450.00 2,370.00 2,399.10 2,397.46 -2.10 239.91 200 22.22 186 20.67 0.04 7
17 11-Mar 2,640.00 2,640.00 2,391.10 2,450.60 2,482.06 1.41 245.06 58 6.44 37 4.11 0.01 1
18 10-Mar 2,498.00 2,498.00 2,390.00 2,416.50 2,408.95 1.54 241.65 38 4.22 22 2.44 0.01 1
19 09-Mar 2,450.00 2,450.00 2,302.00 2,379.90 2,383.65 -4.80 237.99 308 34.22 235 26.11 0.06 9
20 06-Mar 2,412.00 2,573.90 2,411.50 2,500.00 2,487.02 -0.25 250.00 21 2.33 17 1.89 0.00 1
21 05-Mar 2,580.20 2,699.00 2,475.00 2,506.20 2,524.95 -2.87 250.62 297 33.00 212 23.56 0.05 8
22 04-Mar 2,505.00 2,599.00 2,450.00 2,580.20 2,521.07 2.96 258.02 104 11.56 85 9.44 0.02 3
23 02-Mar 2,570.00 2,570.00 2,486.00 2,506.00 2,517.19 -3.24 250.00 215 23.89 214 23.78 0.05 8
24 27-Feb 2,679.90 2,679.90 2,558.50 2,590.00 2,608.12 0.10 259.00 101 11.22 75 8.33 0.02 3
25 26-Feb 2,587.30 2,587.30 2,462.10 2,587.30 2,527.74 2.32 258.73 95 10.56 69 7.67 0.02 3
26 25-Feb 2,535.10 2,550.00 2,525.00 2,528.60 2,528.64 0.14 252.86 76 8.44 63 7.00 0.02 2
27 24-Feb 2,551.90 2,625.00 2,525.00 2,525.00 2,547.77 -1.05 252.00 125 13.89 94 10.44 0.02 4
28 23-Feb 2,581.50 2,584.80 2,510.10 2,551.90 2,535.18 -1.73 255.19 148 16.44 108 12.00 0.03 4
29 20-Feb 2,695.10 2,695.10 2,581.10 2,596.80 2,613.47 -2.36 259.68 82 9.11 51 5.67 0.01 2
30 19-Feb 2,690.00 2,699.00 2,600.00 2,659.70 2,659.38 0.31 265.97 28 3.11 14 1.56 0.00 1
31 18-Feb 2,633.50 2,710.00 2,565.10 2,651.60 2,628.32 2.45 265.16 657 73.00 600 66.67 0.16 23
32 17-Feb 2,645.00 2,645.00 2,450.10 2,588.20 2,543.31 2.86 258.82 483 53.67 311 34.56 0.08 12
33 16-Feb 2,500.00 2,535.00 2,500.00 2,516.30 2,519.79 -0.45 251.63 230 25.56 201 22.33 0.05 8
34 13-Feb 2,510.10 2,572.20 2,510.10 2,527.60 2,566.28 -2.74 252.76 480 53.33 436 48.44 0.11 17
35 12-Feb 2,665.00 2,780.00 2,551.00 2,598.70 2,674.16 -2.36 259.87 200 22.22 151 16.78 0.04 6
36 11-Feb 2,794.90 2,794.90 2,650.70 2,661.40 2,704.17 -1.82 266.14 146 16.22 97 10.78 0.03 4
37 10-Feb 2,790.10 2,800.00 2,689.90 2,710.60 2,741.61 -2.37 271.06 108 12.00 85 9.44 0.02 3
38 09-Feb 2,694.90 2,800.00 2,670.10 2,776.30 2,718.43 7.61 277.63 166 18.44 138 15.33 0.04 5
39 06-Feb 2,587.00 2,587.00 2,580.00 2,580.00 2,581.75 -0.69 258.00 8 0.89 8 0.89 0.00 0
40 05-Feb 2,650.00 2,650.00 2,559.10 2,597.80 2,593.81 0.32 259.78 21 2.33 17 1.89 0.00 1
41 04-Feb 2,678.00 2,678.00 2,545.10 2,589.50 2,565.69 -2.56 258.95 636 70.67 436 48.44 0.11 17
42 03-Feb 2,979.00 2,999.00 2,521.00 2,657.60 2,615.96 5.00 265.76 392 43.56 257 28.56 0.07 10
43 02-Feb 2,650.00 2,650.00 2,525.00 2,531.00 2,556.41 -0.99 253.00 77 8.56 42 4.67 0.01 2
44 01-Feb 2,565.00 2,600.00 2,525.20 2,556.30 2,562.81 -0.16 255.63 77 8.56 46 5.11 0.01 2
45 30-Jan 2,602.40 2,660.00 2,550.00 2,560.40 2,570.81 -1.12 256.04 450 50.00 411 45.67 0.11 16
46 29-Jan 2,625.00 2,679.00 2,500.00 2,589.50 2,599.18 3.22 258.95 105 11.67 81 9.00 0.02 3
47 28-Jan 2,470.00 2,600.00 2,405.00 2,508.70 2,525.73 0.01 250.87 676 75.11 635 70.56 0.16 24
48 27-Jan 2,576.00 2,645.00 2,492.00 2,508.40 2,558.22 -2.59 250.84 350 38.89 278 30.89 0.07 11
49 23-Jan 2,582.00 2,600.00 2,574.00 2,575.00 2,576.08 -0.19 257.00 110 12.22 95 10.56 0.02 4
50 22-Jan 2,565.00 2,709.00 2,555.00 2,580.00 2,593.98 1.25 258.00 123 13.67 95 10.56 0.02 4
51 21-Jan 2,640.00 2,647.40 2,501.00 2,548.20 2,548.86 -3.75 254.82 270 30.00 211 23.44 0.05 8
52 20-Jan 2,670.00 2,699.70 2,625.10 2,647.40 2,663.25 -0.85 264.74 78 8.67 54 6.00 0.01 2
53 19-Jan 2,683.00 2,820.00 2,666.00 2,670.20 2,703.45 -2.00 267.02 225 25.00 159 17.67 0.04 6
54 16-Jan 2,749.90 2,843.80 2,708.40 2,724.70 2,747.98 -1.82 272.47 381 42.33 321 35.67 0.09 12
55 14-Jan 2,795.00 2,970.00 2,769.00 2,775.20 2,805.27 -0.89 277.52 515 57.22 423 47.00 0.12 16
56 13-Jan 2,795.00 2,902.70 2,767.10 2,800.10 2,820.21 0.17 280.01 135 15.00 107 11.89 0.03 4
57 12-Jan 2,789.00 2,805.00 2,745.70 2,795.30 2,787.73 -0.71 279.53 779 86.56 621 69.00 0.17 24
58 09-Jan 3,040.00 3,040.00 2,801.00 2,815.30 2,884.96 0.79 281.53 682 75.78 290 32.22 0.08 11
59 08-Jan 2,788.70 2,847.40 2,780.00 2,793.30 2,795.31 0.16 279.33 185 20.56 168 18.67 0.05 6
60 07-Jan 2,835.00 2,835.00 2,761.00 2,788.70 2,806.76 -2.32 278.87 401 44.56 333 37.00 0.09 13
61 06-Jan 2,894.90 2,894.90 2,820.10 2,855.00 2,859.79 0.99 285.00 69 7.67 63 7.00 0.02 2
62 05-Jan 2,810.00 2,889.00 2,810.00 2,827.10 2,861.33 0.82 282.71 502 55.78 366 40.67 0.10 14
63 02-Jan 2,946.00 2,946.00 2,800.00 2,804.00 2,833.90 -0.80 280.00 453 50.33 365 40.56 0.10 14
64 01-Jan 2,863.70 2,900.00 2,800.00 2,826.70 2,852.32 -1.29 282.67 111 12.33 60 6.67 0.02 2
65 31-Dec 2,879.20 2,879.20 2,790.00 2,863.70 2,809.32 0.85 286.37 863 95.89 804 89.33 0.23 31
66 30-Dec 2,888.00 2,888.00 2,805.40 2,839.60 2,854.45 1.29 283.96 118 13.11 92 10.22 0.03 4
67 29-Dec 2,861.10 2,904.80 2,800.00 2,803.40 2,871.86 -2.98 280.34 304 33.78 301 33.44 0.09 12

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com