Stockint.com

Loading a wholistic market research tool


Stock History for: DANISH, Danish Power Limited, INE0YU901016, Listing: 29-Oct-2024

Macro-sector: Industrials Band: 20 High52 Price: 1,316.0 Mkt_Cap Category: SME
Sector: Capital Goods Lot Size: 300 High52 Date: Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 10; VWAP21: Low52 Price: 541.5 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 19,691,610 Low52 Date: SHP: 73.55 / 0.32 / 5.11 / 21.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,237.8 / 650.0 Month: 1,124.0 / 865.0 Week: 1,109.9 / 1,030.0 Day: 1,045.0 / 1,004.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 1,043.10 1,045.00 1,004.95 1,016.75 1,020.34 -3.65 2,002.14 89,250 3.31 61,200 3.29 6.24 148
2 10-Jul 1,070.00 1,084.00 1,050.00 1,055.25 1,067.11 -0.79 2,077.96 33,150 1.23 22,350 1.20 2.38 54
3 09-Jul 1,030.80 1,076.75 1,026.15 1,063.65 1,055.74 2.69 2,094.50 54,600 2.02 31,050 1.67 3.28 75
4 08-Jul 1,068.30 1,077.80 1,031.10 1,035.80 1,048.77 -2.13 2,039.66 54,900 2.03 36,300 1.95 3.81 88
5 07-Jul 1,064.00 1,075.00 1,052.00 1,058.35 1,061.40 -1.54 2,084.06 27,000 1.00 19,650 1.06 2.09 47
6 04-Jul 1,042.35 1,092.00 1,030.00 1,074.85 1,066.45 2.88 2,116.55 35,700 1.32 22,200 1.19 2.37 54
7 03-Jul 1,068.80 1,068.95 1,032.10 1,044.80 1,059.32 -1.84 2,057.38 45,600 1.69 39,300 2.11 4.16 95
8 02-Jul 1,063.50 1,069.50 1,045.00 1,064.35 1,058.84 1.52 2,095.88 33,150 1.23 22,050 1.19 2.33 53
9 01-Jul 1,055.80 1,077.00 1,041.20 1,048.45 1,059.89 -1.44 2,064.57 60,450 2.24 42,750 2.30 4.53 103
10 30-Jun 1,097.00 1,109.90 1,050.00 1,063.80 1,079.00 -3.34 2,094.79 65,550 2.43 43,200 2.32 4.00 104
11 27-Jun 1,113.25 1,125.00 1,091.30 1,100.60 1,107.27 -0.71 2,167.26 34,200 1.27 20,100 1.08 2.23 49
12 26-Jun 1,130.00 1,143.00 1,104.05 1,108.45 1,118.64 -1.29 2,182.72 40,650 1.51 24,000 1.29 2.68 58
13 25-Jun 1,150.00 1,171.00 1,100.00 1,122.95 1,129.29 -2.20 2,211.27 84,600 3.13 41,100 2.21 4.64 99
14 24-Jun 1,180.00 1,189.00 1,135.10 1,148.25 1,160.50 -0.63 2,261.09 69,300 2.57 43,200 2.32 5.01 104
15 23-Jun 1,115.80 1,166.95 1,092.00 1,155.55 1,142.39 2.77 2,275.46 117,150 4.34 51,450 2.77 5.88 124
16 20-Jun 1,115.45 1,170.00 1,111.00 1,124.35 1,144.18 0.80 2,214.03 145,650 5.39 77,100 4.14 8.82 186
17 19-Jun 1,097.00 1,125.00 1,048.00 1,115.45 1,089.30 2.51 2,196.50 174,750 6.47 84,750 4.56 9.23 205
18 18-Jun 1,087.10 1,118.00 1,059.20 1,088.15 1,088.35 2.18 2,142.74 140,850 5.22 70,350 3.78 7.66 170
19 17-Jun 1,038.00 1,084.00 1,030.00 1,064.90 1,060.78 3.66 2,096.96 191,400 7.09 100,050 5.38 10.61 242
20 16-Jun 988.00 1,032.95 984.00 1,027.30 1,010.02 3.85 2,022.92 92,850 3.44 50,400 2.71 5.09 122
21 13-Jun 952.10 997.90 952.00 989.25 972.17 0.95 1,947.99 51,900 1.92 31,500 1.69 3.06 76
22 12-Jun 993.30 1,000.00 976.50 979.95 986.79 -1.34 1,929.68 39,450 1.46 25,500 1.37 2.52 62
23 11-Jun 992.00 1,005.00 985.05 993.30 996.29 0.31 1,955.97 41,400 1.53 25,800 1.39 2.57 62
24 10-Jun 1,020.00 1,020.10 985.00 990.20 998.38 -2.93 1,949.86 66,150 2.45 47,850 2.57 4.78 116
25 09-Jun 1,021.00 1,050.00 1,015.00 1,020.10 1,030.26 0.79 2,008.74 45,900 1.70 28,800 1.55 2.97 70
26 06-Jun 1,006.00 1,032.00 998.20 1,012.10 1,015.64 1.43 1,992.99 38,700 1.43 25,350 1.36 2.57 61
27 05-Jun 1,012.00 1,020.00 995.00 997.80 1,004.45 -0.72 1,964.83 38,400 1.42 20,100 1.08 2.02 49
28 04-Jun 1,007.00 1,014.00 989.30 1,005.05 1,000.91 0.30 1,979.11 47,100 1.74 22,800 1.23 2.28 55
29 03-Jun 1,023.95 1,025.00 985.05 1,002.05 999.31 -1.35 1,973.20 92,100 3.41 58,650 3.15 5.86 142
30 02-Jun 1,033.50 1,038.00 1,010.00 1,015.75 1,024.79 -1.04 2,000.18 48,450 1.79 30,000 1.61 3.07 72
31 30-May 1,049.00 1,065.00 1,019.00 1,026.45 1,043.04 -1.49 2,021.25 41,550 1.54 26,850 1.44 2.80 65
32 29-May 1,024.40 1,088.95 1,007.95 1,041.95 1,048.46 3.03 2,051.77 140,400 5.20 46,950 2.52 4.92 113
33 28-May 1,018.00 1,027.00 1,006.00 1,011.35 1,014.25 0.22 1,991.51 37,350 1.38 22,500 1.21 2.28 54
34 27-May 1,014.30 1,039.00 1,000.00 1,009.15 1,016.29 -0.51 1,987.18 41,550 1.54 18,600 1.00 1.89 45
35 26-May 1,018.75 1,030.80 1,005.00 1,014.30 1,016.38 -0.16 1,997.32 46,050 1.71 26,700 1.44 2.71 65
36 23-May 1,066.05 1,072.00 1,011.00 1,015.95 1,031.74 -4.22 2,000.57 82,950 3.07 52,050 2.80 5.37 126
37 22-May 1,078.00 1,124.00 1,050.00 1,060.75 1,074.86 -1.66 2,088.79 115,800 4.29 69,300 3.73 7.45 167
38 21-May 999.50 1,098.30 997.50 1,078.65 1,052.67 7.29 2,124.04 187,050 6.93 96,750 5.20 10.18 234
39 20-May 1,045.95 1,058.95 1,003.00 1,005.35 1,025.23 -3.12 1,979.70 67,950 2.52 37,200 2.00 3.81 90
40 19-May 984.95 1,050.00 975.00 1,037.70 1,022.42 6.58 2,043.40 144,750 5.36 84,450 4.54 8.63 204
41 16-May 1,000.80 1,005.00 971.00 973.65 983.26 -2.38 1,917.27 87,750 3.25 50,550 2.72 4.97 122
42 15-May 1,026.00 1,026.00 990.00 997.40 1,004.28 -1.89 1,964.04 59,700 2.21 34,200 1.84 3.43 83
43 14-May 1,020.50 1,035.00 1,001.10 1,016.65 1,018.07 1.55 2,001.95 58,350 2.16 37,950 2.04 3.86 92
44 13-May 1,001.00 1,044.00 972.00 1,001.10 1,008.66 -0.09 1,971.33 100,650 3.73 56,850 3.06 5.73 137
45 12-May 1,070.00 1,070.00 993.00 1,002.05 1,020.36 4.25 1,973.20 171,600 6.36 92,400 4.97 9.43 223
46 09-May 928.00 979.00 911.00 961.20 942.10 0.22 1,892.76 99,300 3.68 62,850 3.38 5.92 152
47 08-May 934.00 997.00 929.30 959.05 960.92 3.54 1,888.52 120,750 4.47 70,350 3.78 6.76 170
48 07-May 907.95 938.00 865.00 926.30 907.77 0.98 1,824.03 65,100 2.41 30,000 1.61 2.72 72
49 06-May 960.00 960.00 910.00 917.35 926.69 -4.99 1,806.41 69,750 2.58 41,550 2.23 3.85 100
50 05-May 914.95 975.00 914.95 965.50 956.61 7.67 1,901.22 76,350 2.83 52,500 2.82 5.02 127
51 02-May 901.10 937.75 890.00 896.75 909.24 -0.09 1,765.85 48,600 1.80 22,350 1.20 2.03 54
52 30-Apr 924.90 940.00 882.60 897.60 908.60 -2.57 1,767.52 68,700 2.54 39,600 2.13 3.60 96
53 29-Apr 966.95 966.95 912.50 921.30 936.15 -1.80 1,814.19 54,600 2.02 32,400 1.74 3.03 78
54 28-Apr 944.00 984.95 933.00 938.20 952.33 -1.61 1,847.47 76,200 2.82 33,300 1.79 3.17 80
55 25-Apr 1,025.00 1,025.00 933.25 953.55 965.61 -5.41 1,877.69 125,400 4.64 65,700 3.53 6.34 159
56 24-Apr 1,071.50 1,072.00 1,006.00 1,008.05 1,025.61 -4.76 1,985.01 71,100 2.63 44,100 2.37 4.52 107
57 23-Apr 996.00 1,065.00 982.75 1,058.40 1,031.54 8.15 2,084.16 152,400 5.64 75,900 4.08 7.83 183
58 22-Apr 984.00 995.00 964.00 978.60 981.15 1.12 1,927.02 106,500 3.94 58,200 3.13 5.71 141
59 21-Apr 918.95 980.00 907.15 967.80 938.91 7.77 1,905.75 103,500 3.83 59,400 3.19 5.58 144
60 17-Apr 911.00 934.90 891.10 898.05 912.27 -2.94 1,768.41 68,700 2.54 39,000 2.10 3.56 94
61 16-Apr 942.95 959.90 905.00 925.30 936.87 -0.72 1,822.06 66,900 2.48 42,600 2.29 3.99 103
62 15-Apr 832.00 968.45 820.20 932.05 905.01 15.49 1,835.36 248,700 9.21 104,700 5.63 9.48 380
63 11-Apr 826.00 835.00 789.00 807.05 808.54 0.38 1,589.21 69,900 2.59 40,200 2.16 3.25 146
64 09-Apr 808.90 827.95 794.00 804.00 809.65 -1.01 1,583.00 45,000 1.67 27,600 1.48 2.23 100
65 08-Apr 790.00 822.00 775.00 812.20 797.79 6.94 1,599.35 48,600 1.80 26,400 1.42 2.11 96
66 07-Apr 763.35 789.80 752.00 759.50 763.04 -8.03 1,495.58 84,600 3.13 47,700 2.56 3.64 173
67 04-Apr 861.40 869.45 821.55 825.85 836.86 -4.13 1,626.23 68,700 2.54 42,600 2.29 3.57 155

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    IWEL    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL