Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ONDOOR, On Door Concepts Limited, INE00ER01015, Listing: 01-Nov-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 209.2 Mkt_Cap Category: SME
Sector: Consumer Services Lot Size: 300 High52 Date: 16-Jul-2025 Bumper: 131.9; Drift%: 10.42
Industry: Consumer Services Face Value: 10; VWAP21: Low52 Price: 100.0 Barrier: -; Drift%: -
Basic Industry: Diversified Retail Total Equity: 5,648,612 Low52 Date: 27-Jan-2026 SHP: 33.54 / 0.0 / 11.46 / 55.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 321.1 / 134.0 Month: 147.0 / 108.0 Week: 170.7 / 140.0 Day: 149.0 / 131.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 131.90 149.00 131.90 147.25 144.38 16.40 83.18 31,800 105.65 20,700 68.77 0.30 67
2 06-Apr 135.00 135.00 126.45 126.50 133.21 -2.65 71.45 9,900 32.89 9,300 30.90 0.12 30
3 02-Apr 129.95 129.95 129.95 129.95 129.95 4.29 73.40 300 1.00 300 1.00 0.00 1
4 01-Apr 120.00 125.00 120.00 124.60 123.15 7.97 70.38 2,700 8.97 1,500 4.98 0.02 5
5 30-Mar 124.00 125.00 113.20 115.40 122.15 -6.75 65.18 6,900 22.92 5,700 18.94 0.07 18
6 27-Mar 127.50 128.00 122.05 123.75 126.48 -4.07 69.90 37,200 123.59 36,600 121.59 0.46 118
7 25-Mar 132.00 137.00 129.00 129.00 133.14 -3.73 72.00 51,300 170.43 49,800 165.45 0.66 160
8 24-Mar 132.50 135.00 130.25 134.00 132.71 1.13 75.00 69,000 229.24 68,700 228.24 0.91 221
9 23-Mar 132.50 132.50 132.50 132.50 132.50 0.00 74.84 1,200 3.99 1,200 3.99 0.02 4
10 20-Mar 134.00 134.00 132.50 132.50 133.25 -1.12 74.84 600 1.99 600 1.99 0.01 2
11 19-Mar 140.60 141.05 134.00 134.00 139.48 -5.80 75.00 6,600 21.93 6,300 20.93 0.09 20
12 18-Mar 141.70 146.95 141.00 142.25 143.83 0.32 80.35 5,700 18.94 5,100 16.94 0.07 16
13 17-Mar 142.00 145.00 141.70 141.80 142.45 -4.83 80.10 3,000 9.97 2,700 8.97 0.04 9
14 13-Mar 149.00 149.00 149.00 149.00 149.00 0.00 84.00 300 1.00 300 1.00 0.00 1
15 12-Mar 146.00 149.00 146.00 149.00 146.47 0.00 84.00 4,800 15.95 4,800 15.95 0.07 15
16 11-Mar 145.25 155.00 144.00 149.00 148.25 -2.93 84.00 16,800 55.81 9,900 32.89 0.15 32
17 10-Mar 158.90 158.90 152.05 153.50 154.85 6.63 86.71 3,300 10.96 1,500 4.98 0.02 5
18 09-Mar 145.50 145.50 143.95 143.95 144.47 -2.11 81.31 900 2.99 900 2.99 0.01 3
19 06-Mar 151.00 151.00 147.05 147.05 149.03 -4.08 83.06 600 1.99 300 1.00 0.00 1
20 05-Mar 144.00 153.30 144.00 153.30 148.65 6.46 86.59 1,200 3.99 600 1.99 0.01 2
21 04-Mar 145.15 145.15 142.00 144.00 142.40 -2.77 81.00 3,900 12.96 3,900 12.96 0.06 13
22 02-Mar 150.10 155.05 145.50 148.10 149.59 -8.95 83.66 10,800 35.88 9,600 31.89 0.14 31
23 27-Feb 159.15 169.95 146.10 162.65 158.34 2.20 91.87 50,400 167.44 33,600 111.63 0.53 108
24 26-Feb 149.00 170.70 149.00 159.15 156.99 9.01 89.90 35,700 118.60 25,200 83.72 0.40 81
25 25-Feb 146.00 146.00 146.00 146.00 146.00 1.39 82.00 9,900 32.89 9,900 32.89 0.00 32
26 24-Feb 144.00 145.00 140.65 144.00 143.88 -1.10 81.00 12,300 40.86 11,700 38.87 0.17 38
27 23-Feb 140.10 146.00 140.00 145.60 145.14 1.11 82.24 15,300 50.83 14,100 46.84 0.20 45
28 20-Feb 140.00 145.00 140.00 144.00 144.51 2.86 81.00 12,300 40.86 11,400 37.87 0.16 37
29 19-Feb 140.40 140.40 140.00 140.00 140.05 -0.71 79.00 2,400 7.97 2,400 7.97 0.03 8
30 18-Feb 140.10 146.00 140.00 141.00 144.60 -2.08 79.00 21,900 72.76 20,700 68.77 0.30 67
31 17-Feb 140.00 145.30 140.00 144.00 144.14 2.86 81.00 27,900 92.69 25,200 83.72 0.36 81
32 16-Feb 140.00 140.00 139.00 140.00 139.94 0.04 79.00 5,400 17.94 5,400 17.94 0.08 17
33 13-Feb 140.00 140.00 139.95 139.95 140.00 -2.85 79.05 11,700 38.87 11,400 37.87 0.00 37
34 12-Feb 134.40 146.00 134.40 144.05 140.65 13.47 81.37 13,200 43.85 9,300 30.90 0.13 30
35 11-Feb 124.00 138.00 121.00 126.95 125.69 0.00 71.71 14,700 48.84 6,900 22.92 0.09 22
36 10-Feb 123.10 127.00 123.10 126.95 125.68 3.13 71.71 900 2.99 900 2.99 0.01 3
37 09-Feb 117.00 125.10 117.00 123.10 121.80 3.45 69.53 57,300 190.37 42,300 140.53 0.52 136
38 06-Feb 118.00 119.00 118.00 119.00 118.97 0.42 67.00 9,300 30.90 9,000 29.90 0.11 29
39 05-Feb 121.00 121.00 118.00 118.50 119.28 -1.21 66.94 20,400 67.77 20,100 66.78 0.24 65
40 04-Feb 117.50 122.40 117.50 119.95 119.17 2.52 67.76 22,800 75.75 21,000 69.77 0.25 68
41 03-Feb 124.45 124.50 116.10 117.00 118.70 -3.11 66.00 30,300 100.66 27,900 92.69 0.33 90
42 02-Feb 120.00 123.50 120.00 120.75 121.58 -1.27 68.21 2,100 6.98 2,100 6.98 0.03 7
43 01-Feb 121.95 123.00 121.00 122.30 122.21 4.09 69.08 1,800 5.98 1,200 3.99 0.01 4
44 30-Jan 110.35 117.50 110.35 117.50 113.93 -0.34 66.37 600 1.99 300 1.00 0.00 1
45 29-Jan 117.50 118.00 117.50 117.90 117.54 1.25 66.60 11,100 36.88 11,100 36.88 0.13 36
46 28-Jan 118.30 122.80 116.45 116.45 118.41 -1.94 65.78 18,900 62.79 18,600 61.79 0.22 60
47 27-Jan 115.00 120.00 100.00 118.75 112.31 -1.49 67.08 104,100 345.85 57,600 191.36 0.65 185
48 23-Jan 116.00 124.00 108.30 120.55 119.22 2.07 68.09 93,300 309.97 39,000 129.57 0.46 126
49 22-Jan 115.00 121.00 110.50 118.10 115.59 1.46 66.71 26,700 88.70 15,900 52.82 0.18 51
50 21-Jan 112.00 116.40 112.00 116.40 113.00 1.00 65.75 11,100 36.88 9,300 30.90 0.00 30
51 20-Jan 110.30 117.00 107.55 115.25 112.18 1.36 65.10 45,600 151.50 39,300 130.56 0.44 126
52 19-Jan 114.45 115.85 113.00 113.70 114.47 1.43 64.22 12,300 40.86 10,800 35.88 0.12 35
53 16-Jan 105.00 117.75 100.25 112.10 108.00 6.71 63.32 111,000 368.77 82,200 273.09 0.00 265
54 14-Jan 108.55 109.80 100.00 105.05 102.78 -7.85 59.34 51,000 169.44 31,200 103.65 0.32 100
55 13-Jan 113.95 114.00 110.00 114.00 113.15 0.04 64.00 3,300 10.96 2,400 7.97 0.03 8
56 12-Jan 112.50 114.00 108.00 113.95 112.11 1.42 64.37 1,200 3.99 900 2.99 0.01 3
57 09-Jan 106.20 112.95 100.00 112.35 105.08 1.17 63.46 25,800 85.71 12,600 41.86 0.13 41
58 08-Jan 118.95 119.50 110.00 111.05 115.93 -4.27 62.73 9,000 29.90 6,600 21.93 0.08 21
59 07-Jan 112.00 116.25 108.00 116.00 114.82 5.79 65.00 35,700 118.60 32,400 107.64 0.37 104
60 06-Jan 120.00 120.00 100.00 109.65 107.07 -2.53 61.94 24,600 81.73 16,500 54.82 0.18 53
61 05-Jan 120.00 120.00 112.50 112.50 116.25 -3.97 63.55 600 1.99 600 1.99 0.01 2
62 02-Jan 115.15 117.15 113.00 117.15 115.63 1.87 66.17 3,000 9.97 1,800 5.98 0.02 6
63 01-Jan 111.05 116.60 108.30 115.00 112.56 -6.50 64.00 2,100 6.98 1,500 4.98 0.02 5
64 31-Dec 118.00 123.00 118.00 123.00 120.50 3.23 69.00 600 1.99 600 1.99 0.01 2
65 30-Dec 118.00 119.95 116.20 119.15 119.03 3.20 67.30 3,300 10.96 2,700 8.97 0.03 9
66 29-Dec 110.00 116.00 110.00 115.45 114.51 3.96 65.21 4,500 14.95 4,200 13.95 0.05 14
67 26-Dec 112.45 117.00 108.00 111.05 113.79 -1.24 62.73 5,100 16.94 3,900 12.96 0.04 13

Similar Stocks: DMART    EMIL    VMART    FEL    OSIAHYPER    RETAIL    SHOPERSTOP    SPENCERS    VMM    KORE    ONDOOR    PATELRMART    MAGSON   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com