Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UMANGDAIRY, Umang Dairies Limited, INE864B01027, Listing: 02-Dec-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 165.4 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 18-Jul-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 5; VWAP21: Low52 Price: 67.03 Barrier: -; Drift%: -
Basic Industry: Dairy Products Total Equity: 22,003,200 Low52 Date: 04-Mar-2025 SHP: 74.61 / 0.0 / 0.0 / 25.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 108.29 / 67.03 Month: 85.71 / 72.41 Week: - / - Day: 92.45 / 83.36 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 26-Jun 90.30 92.45 83.36 85.73 87.38 -5.43 188.63 62,942 24.59 38,728 25.20 0.34 69
2 25-Jun 89.04 92.50 89.00 90.65 91.31 1.31 199.46 40,815 15.94 18,441 12.00 0.17 33
3 24-Jun 90.50 90.50 88.16 89.48 89.21 2.22 196.88 13,817 5.40 7,043 4.58 0.06 13
4 23-Jun 89.70 89.88 87.01 87.54 87.98 -0.45 192.62 26,099 10.19 16,938 11.02 0.15 30
5 20-Jun 88.90 90.10 87.25 87.94 88.76 -0.67 193.50 15,126 5.91 8,322 5.41 0.07 15
6 19-Jun 92.40 96.10 87.10 88.53 91.83 -6.07 194.79 86,521 33.80 31,515 20.50 0.29 56
7 18-Jun 94.00 96.80 91.93 94.25 95.00 0.47 207.38 103,287 40.35 62,016 40.35 0.00 111
8 17-Jun 87.53 95.67 87.53 93.81 93.07 7.17 206.41 221,769 86.63 72,664 47.28 0.68 130
9 16-Jun 91.20 91.20 85.80 87.53 87.80 -2.12 192.59 24,092 9.41 13,409 8.72 0.12 24
10 13-Jun 86.50 93.59 82.96 89.43 90.00 2.82 196.77 99,453 38.85 30,579 19.90 0.00 55
11 12-Jun 89.88 91.95 86.00 86.98 89.83 -1.27 191.38 54,201 21.17 17,458 11.36 0.16 31
12 11-Jun 89.24 90.47 87.81 88.10 89.02 0.24 193.85 9,827 3.84 6,028 3.92 0.05 11
13 10-Jun 89.51 89.63 87.60 87.89 88.38 -1.81 193.39 16,756 6.55 10,520 6.84 0.09 19
14 09-Jun 89.80 91.90 88.31 89.51 89.85 1.44 196.95 49,533 19.35 29,076 18.92 0.26 52
15 06-Jun 82.85 93.50 82.60 88.24 88.74 8.46 194.16 320,035 125.01 86,354 56.18 0.77 155
16 05-Jun 80.48 82.45 80.00 81.36 81.27 1.69 179.02 28,074 10.97 15,081 9.81 0.12 27
17 04-Jun 77.26 80.57 77.26 80.01 79.54 1.65 176.05 13,788 5.39 9,767 6.35 0.08 17
18 03-Jun 78.82 80.00 78.26 78.71 79.04 0.22 173.19 19,942 7.79 10,367 6.74 0.08 19
19 02-Jun 79.30 80.09 77.82 78.54 78.73 -0.97 172.81 14,271 5.57 8,673 5.64 0.07 16
20 30-May 79.50 81.09 79.05 79.31 79.46 -1.00 174.51 17,360 6.78 9,458 6.15 0.08 17
21 29-May 81.70 84.06 78.50 80.11 81.52 -0.52 176.27 38,879 15.19 22,272 14.49 0.18 40
22 28-May 81.60 81.99 80.01 80.53 80.94 0.14 177.19 15,784 6.17 9,975 6.49 0.08 18
23 27-May 82.07 84.30 79.95 80.42 82.08 -3.39 176.95 49,725 19.42 21,477 13.97 0.18 38
24 26-May 82.07 84.05 82.07 83.24 83.26 1.43 183.15 15,317 5.98 9,809 6.38 0.08 18
25 23-May 82.78 83.78 81.03 82.07 82.25 -0.87 180.58 14,194 5.54 6,733 4.38 0.06 12
26 22-May 81.50 84.10 81.50 82.79 83.14 -1.86 182.16 6,853 2.68 4,439 2.89 0.04 8
27 21-May 81.00 85.71 79.41 84.36 83.56 4.03 185.62 48,078 18.78 25,964 16.89 0.22 46
28 20-May 80.61 82.76 79.20 81.09 81.26 0.95 178.42 46,363 18.11 24,360 15.85 0.20 44
29 19-May 80.20 81.00 79.51 80.33 80.21 1.13 176.75 14,221 5.56 7,602 4.95 0.06 14
30 16-May 77.15 80.00 77.15 79.43 79.50 1.18 174.77 26,502 10.35 16,838 10.96 0.13 30
31 15-May 78.00 79.48 77.79 78.50 78.55 2.03 172.73 15,705 6.13 9,290 6.04 0.07 17
32 14-May 78.50 78.98 76.10 76.94 77.38 -0.01 169.29 10,922 4.27 6,606 4.30 0.05 12
33 13-May 75.14 77.79 75.14 76.95 76.45 1.25 169.31 7,075 2.76 4,952 3.22 0.04 9
34 12-May 79.89 79.89 75.22 76.00 77.23 2.99 167.00 10,955 4.28 5,824 3.79 0.04 10
35 09-May 74.00 75.00 72.41 73.79 73.67 -3.44 162.36 8,433 3.29 5,348 3.48 0.04 10
36 08-May 76.99 78.39 75.86 76.42 76.97 0.74 168.15 5,735 2.24 3,128 2.04 0.02 6
37 07-May 76.75 79.50 75.01 75.86 76.93 -1.95 166.92 16,852 6.58 6,417 4.18 0.05 11
38 06-May 79.90 81.00 76.58 77.37 79.09 -1.76 170.24 26,485 10.35 16,535 10.76 0.13 30
39 05-May 78.00 81.00 77.01 78.76 79.21 2.75 173.30 36,726 14.35 18,350 11.94 0.15 33
40 02-May 76.00 77.98 75.99 76.65 76.66 1.05 168.65 3,031 1.18 2,008 1.31 0.02 4
41 30-Apr 78.28 78.79 75.51 75.85 77.16 -1.65 166.89 4,340 1.70 3,047 1.98 0.02 5
42 29-Apr 78.55 80.10 76.33 77.12 78.02 -3.20 169.69 8,693 3.40 4,041 2.63 0.03 7
43 28-Apr 77.00 85.00 74.82 79.67 77.82 2.19 175.30 11,636 4.55 7,872 5.12 0.06 14
44 25-Apr 80.40 82.00 76.05 77.96 77.97 -2.54 171.54 10,031 3.92 5,706 3.71 0.04 10
45 24-Apr 78.55 80.99 78.55 79.99 79.71 -0.07 176.00 8,241 3.22 5,599 3.64 0.04 10
46 23-Apr 81.94 81.94 78.30 80.05 80.01 -0.09 176.14 10,415 4.07 7,687 5.00 0.06 14
47 22-Apr 79.37 82.00 78.15 80.12 80.34 1.49 176.29 11,515 4.50 5,217 3.39 0.04 9
48 21-Apr 76.77 80.00 76.77 78.94 78.93 2.83 173.69 12,453 4.86 10,506 6.84 0.08 19
49 17-Apr 77.32 77.72 75.62 76.77 76.80 -0.71 168.92 5,489 2.14 3,161 2.06 0.02 6
50 16-Apr 75.69 78.59 75.69 77.32 77.01 1.44 170.13 5,426 2.12 3,639 2.37 0.03 7
51 15-Apr 75.72 77.90 75.51 76.22 76.66 1.46 167.71 8,382 3.27 5,063 3.29 0.04 9
52 11-Apr 75.07 75.99 72.92 75.12 75.01 1.87 165.29 5,233 2.04 2,647 1.72 0.02 5
53 09-Apr 75.00 75.00 72.35 73.74 73.77 -0.69 162.25 2,559 1.00 1,536 1.00 0.01 3
54 08-Apr 71.00 75.00 70.98 74.25 73.93 0.61 163.37 5,630 2.20 3,416 2.22 0.03 6
55 07-Apr 67.35 75.00 67.35 73.80 71.81 -0.23 162.38 9,094 3.55 5,122 3.33 0.04 9
56 04-Apr 76.26 76.26 73.00 73.97 73.72 -3.42 162.76 12,693 4.96 8,585 5.59 0.06 15
57 03-Apr 74.60 77.64 74.60 76.59 76.69 2.71 168.52 13,177 5.15 8,171 5.32 0.06 15
58 02-Apr 74.02 75.76 72.00 74.57 74.47 0.35 164.08 8,623 3.37 5,627 3.66 0.04 10
59 01-Apr 71.31 74.90 70.68 74.31 73.20 4.16 163.51 8,433 3.29 4,926 3.20 0.04 9
60 28-Mar 75.39 75.39 71.00 71.34 72.75 -2.47 156.97 19,790 7.73 11,794 7.67 0.09 21
61 27-Mar 75.50 76.38 72.00 73.15 73.95 -2.45 160.95 29,685 11.60 17,954 11.68 0.13 32
62 26-Mar 78.01 79.51 74.64 74.99 76.43 -3.71 165.00 23,986 9.37 17,247 11.22 0.13 31
63 25-Mar 78.10 83.00 77.50 77.88 79.91 -1.94 171.36 22,829 8.92 16,781 10.92 0.13 30
64 24-Mar 81.90 82.30 78.95 79.42 80.30 -1.06 174.75 14,906 5.82 0 0.00 0.00 27
65 21-Mar 78.83 81.50 78.60 80.27 80.18 1.83 176.62 10,965 4.28 0 0.00 0.00 20
66 20-Mar 81.00 81.50 78.15 78.83 80.69 -2.35 173.45 11,692 4.57 0 0.00 0.00 21
67 19-Mar 80.00 82.00 76.00 80.73 78.79 1.36 177.63 18,902 7.38 0 0.00 0.00 34

Similar Stocks: DODLA    HERITGFOOD    HATSUN    PARAGMILK    SCPL    UMANGDAIRY    VADILALIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com