Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: DBEIL, Deepak Builders & Engineers India Limited, INE0OPA01019, Listing: 28-Oct-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 214.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 27-Dec-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10 Low52 Price: 128.5 Barrier: 132.86; Drift%: 7.2
Basic Industry: Civil Construction Total Equity: 46,580,860 Low52 Date: 09-May-2025 SHP: 72.5 / 0.08 / 3.14 / 24.27
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 199.9 / 131.31 Month: 153.9 / 131.31 Week: 146.0 / 133.06 Day: 144.9 / 141.08 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 142.60 144.90 141.08 143.17 143.43 0.40 666.90 47,576 1.29 20,963 1.57 0.30 0.19
2 21-May 141.00 144.25 139.41 142.60 141.61 1.16 664.24 61,970 1.68 31,885 2.39 0.45 0.28
3 20-May 145.78 145.78 140.50 140.97 142.17 -1.92 656.65 41,731 1.13 24,695 1.85 0.35 0.22
4 19-May 142.80 147.00 142.80 143.73 144.87 0.65 669.51 80,266 2.17 26,466 1.98 0.38 0.27
5 16-May 142.09 144.94 141.15 142.80 142.71 -0.16 665.17 72,491 1.96 32,849 2.46 0.47 0.33
6 15-May 140.95 146.00 140.95 143.03 143.78 1.98 666.25 80,214 2.17 28,900 2.16 0.42 0.29
7 14-May 142.78 142.78 139.62 140.25 140.78 0.60 653.30 42,772 1.16 20,239 1.51 0.28 0.20
8 13-May 139.00 140.95 137.06 139.41 139.15 0.12 649.38 51,990 1.41 27,687 2.07 0.39 0.28
9 12-May 133.06 140.80 133.06 139.24 138.03 6.92 648.59 95,241 2.58 44,549 3.33 0.61 0.45
10 09-May 132.00 132.86 128.50 130.23 130.23 -2.68 606.62 80,233 2.17 41,922 3.14 0.55 0.42
11 08-May 136.50 138.45 133.06 133.82 135.80 -0.76 623.35 42,193 1.14 15,989 1.20 0.22 0.16
12 07-May 132.77 137.95 132.77 134.85 135.04 -0.18 628.14 51,315 1.39 20,647 1.54 0.28 0.21
13 06-May 141.59 141.59 134.20 135.09 136.30 -3.40 629.26 48,221 1.31 26,917 2.01 0.37 0.27
14 05-May 136.25 141.00 135.56 139.84 138.65 1.70 651.39 51,383 1.39 22,559 1.69 0.31 0.23
15 02-May 135.60 138.45 135.60 137.50 137.15 0.00 640.49 46,484 1.26 18,709 1.40 0.26 0.19
16 30-Apr 139.90 139.90 136.00 137.50 137.72 -1.19 640.49 40,450 1.10 19,116 1.43 0.26 0.19
17 29-Apr 138.10 141.64 138.05 139.16 139.75 0.12 648.22 36,928 1.00 13,367 1.00 0.19 0.13
18 28-Apr 140.25 141.09 137.71 138.99 139.10 -0.93 647.43 79,827 2.16 34,053 2.55 0.47 0.34
19 25-Apr 145.00 147.60 139.26 140.30 141.14 -3.05 653.53 95,375 2.58 42,687 3.19 0.60 0.43
20 24-Apr 148.00 148.50 144.35 144.72 145.88 -1.30 674.12 78,489 2.13 45,206 3.38 0.66 0.46
21 23-Apr 149.00 150.90 146.05 146.62 147.30 -1.19 682.97 69,260 1.88 33,432 2.50 0.49 0.34
22 22-Apr 149.89 152.00 147.00 148.38 149.59 -0.52 691.17 125,695 3.40 52,843 3.95 0.79 0.53
23 21-Apr 143.90 154.90 143.89 149.16 150.71 5.01 694.80 347,927 9.42 106,245 7.95 1.60 1.07
24 17-Apr 144.71 146.69 140.61 142.05 143.47 -1.84 661.68 103,694 2.81 62,592 4.68 0.90 0.63
25 16-Apr 143.60 145.80 143.55 144.71 144.79 0.76 674.07 46,469 1.26 16,965 1.27 0.25 0.17
26 15-Apr 142.81 144.78 142.17 143.62 143.61 1.18 668.99 81,281 2.20 36,982 2.77 0.53 0.37
27 11-Apr 143.90 143.90 140.71 141.94 142.23 1.71 661.17 46,476 1.26 21,092 1.58 0.30 0.21
28 09-Apr 139.25 140.93 136.60 139.55 138.58 -1.13 650.04 40,415 1.09 17,372 1.30 0.24 0.18
29 08-Apr 137.70 141.80 135.95 141.14 139.20 4.52 657.44 75,254 2.04 34,095 2.55 0.47 0.34
30 07-Apr 131.00 137.95 129.05 135.03 134.93 -4.13 628.98 121,366 3.29 43,609 3.26 0.59 0.44
31 04-Apr 147.10 148.79 140.00 140.84 143.39 -3.63 656.04 136,997 3.71 57,484 4.30 0.82 0.58
32 03-Apr 146.35 149.23 145.08 146.15 146.93 -1.65 680.78 59,168 1.60 27,721 2.07 0.41 0.28
33 02-Apr 141.50 152.50 140.90 148.60 146.96 5.09 692.19 135,977 3.68 49,629 3.71 0.73 0.50
34 01-Apr 142.00 144.95 141.10 141.40 142.72 -1.17 658.65 94,722 2.56 37,605 2.81 0.54 0.38
35 28-Mar 149.01 153.00 142.00 143.07 146.25 -3.52 666.43 289,433 7.84 138,216 10.34 2.02 1.39
36 27-Mar 147.51 153.90 147.50 148.29 149.96 -0.31 690.75 389,804 10.56 155,068 11.60 2.33 1.56
37 26-Mar 138.01 150.42 136.05 148.75 146.58 7.49 692.89 887,864 24.04 330,059 24.69 4.84 3.33
38 25-Mar 144.70 145.69 137.55 138.39 140.30 -3.70 644.63 207,312 5.61 147,821 11.06 2.07 1.49
39 24-Mar 143.10 149.53 143.10 143.70 144.99 0.46 669.37 233,178 6.31 132,310 9.90 1.92 1.33
40 21-Mar 135.90 145.43 135.90 143.04 142.05 4.20 666.29 210,495 5.70 117,488 8.79 1.67 1.18
41 20-Mar 140.00 142.01 136.71 137.28 138.45 -0.79 639.46 105,134 2.85 52,022 3.89 0.72 0.52
42 19-Mar 133.51 139.80 132.80 138.37 137.61 4.39 644.54 125,237 3.39 71,323 5.34 0.98 0.72
43 18-Mar 134.60 136.00 131.31 132.55 133.11 -0.90 617.43 136,657 3.70 80,512 6.02 1.07 0.81
44 17-Mar 137.64 137.77 133.05 133.76 134.98 -2.04 623.07 67,886 1.84 44,504 3.33 0.60 0.45
45 13-Mar 140.00 140.00 135.90 136.54 137.88 -2.06 636.02 64,302 1.74 42,319 3.17 0.58 0.43
46 12-Mar 137.55 141.65 136.71 139.41 139.05 1.89 649.38 92,696 2.51 51,307 3.84 0.71 0.52
47 11-Mar 140.05 141.45 136.23 136.83 138.29 -2.98 637.37 123,771 3.35 73,751 5.52 1.02 0.74
48 10-Mar 148.35 148.35 140.05 141.03 142.89 -3.52 656.93 80,142 2.17 55,821 4.18 0.80 0.56
49 07-Mar 145.39 147.69 142.12 146.18 146.14 0.53 680.92 89,156 2.41 43,425 3.25 0.63 0.44
50 06-Mar 144.48 147.00 141.52 145.41 144.97 1.81 677.33 105,801 2.86 53,106 3.97 0.77 0.53
51 05-Mar 137.78 143.45 137.78 142.82 141.63 3.63 665.27 110,556 2.99 66,996 5.01 0.95 0.67
52 04-Mar 146.00 146.00 136.15 137.82 140.50 0.56 641.98 162,780 4.41 43,298 3.24 0.61 0.44
53 03-Mar 146.85 149.25 133.39 137.05 137.99 -4.86 638.39 173,894 4.71 76,561 5.73 1.06 0.77
54 28-Feb 145.84 149.80 141.31 144.05 145.88 -1.23 671.00 92,898 2.52 40,554 3.03 0.59 0.41
55 27-Feb 150.00 156.00 137.37 145.84 145.79 -1.33 679.34 106,864 2.89 40,805 3.05 0.59 0.41
56 25-Feb 148.63 153.79 147.00 147.81 149.87 -1.77 688.51 38,284 1.04 13,072 0.98 0.20 0.13
57 24-Feb 154.75 155.78 149.41 150.47 152.75 -4.24 700.90 53,518 1.45 21,289 1.59 0.33 0.21
58 21-Feb 159.93 162.78 156.16 157.13 159.27 -0.87 731.93 68,981 1.87 25,653 1.92 0.41 0.26
59 20-Feb 153.48 161.00 150.95 158.51 155.59 4.01 738.35 101,276 2.74 42,477 3.18 0.66 0.43
60 19-Feb 150.34 153.25 148.51 152.40 151.94 1.87 709.89 86,012 2.33 29,589 2.21 0.45 0.30
61 18-Feb 156.01 156.01 147.87 149.60 150.71 -4.29 696.85 102,363 2.77 40,087 3.00 0.60 0.40
62 17-Feb 145.00 158.39 144.99 156.30 154.46 9.55 728.06 444,746 12.04 107,166 8.02 1.66 1.08
63 14-Feb 149.85 151.75 141.00 142.67 144.60 -4.31 664.57 102,864 2.79 51,427 3.85 0.74 0.52
64 13-Feb 158.00 159.00 147.10 149.10 153.25 -3.91 694.52 102,191 2.77 51,230 3.83 0.79 0.52
65 12-Feb 159.50 159.50 145.35 155.16 150.57 0.38 722.75 166,613 4.51 64,782 4.85 0.98 0.65
66 11-Feb 161.66 163.07 153.00 154.58 156.41 -4.37 720.05 76,980 2.08 33,506 2.51 0.52 0.34
67 10-Feb 168.89 169.58 160.25 161.65 163.33 -4.34 752.98 65,520 1.77 28,848 2.16 0.47 0.29

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com