Stockint.com

Loading a wholistic market research tool


Research

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: 185.6 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 29-Sep-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 51.51 Barrier: 59.75; Drift%: 3.6
Basic Industry: Civil Construction Total Equity: 46,580,860 Low52 Date: 30-Mar-2026 SHP: 72.5 / 0.23 / 2.22 / 25.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 199.9 / 131.31 Month: 135.99 / 114.71 Week: 86.79 / 75.15 Day: 62.8 / 61.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 62.70 62.80 61.12 61.98 61.97 0.08 288.71 65,091 5.10 49,089 6.16 0.30 42
2 06-Apr 60.50 62.39 60.50 61.93 61.51 2.43 288.48 52,252 4.10 28,363 3.56 0.17 24
3 02-Apr 58.50 61.50 56.18 60.46 59.21 1.82 281.63 93,200 7.31 42,581 5.34 0.25 36
4 01-Apr 54.95 59.75 54.88 59.38 57.85 10.68 276.60 108,387 8.50 41,346 5.19 0.24 35
5 30-Mar 61.70 62.96 51.51 53.65 57.67 -10.24 249.91 498,562 39.09 156,825 19.68 0.90 134
6 27-Mar 67.99 68.00 58.30 59.77 62.85 -12.45 278.41 563,729 44.20 256,733 32.22 1.61 220
7 25-Mar 67.60 69.67 67.60 68.27 68.69 1.16 318.01 98,179 7.70 63,729 8.00 0.44 55
8 24-Mar 67.70 70.49 65.66 67.49 67.36 1.40 314.37 152,630 11.97 73,524 9.23 0.50 63
9 23-Mar 71.06 71.07 66.00 66.56 68.15 -8.92 310.04 124,930 9.80 74,894 9.40 0.51 64
10 20-Mar 67.97 79.19 67.97 73.08 74.00 8.80 340.41 624,921 49.00 108,592 13.63 0.00 93
11 19-Mar 68.95 69.19 67.00 67.17 68.22 -3.26 312.88 38,602 3.03 23,386 2.93 0.16 20
12 18-Mar 67.73 71.00 67.73 69.43 69.69 3.58 323.41 69,585 5.46 36,214 4.54 0.25 31
13 17-Mar 67.97 68.82 66.80 67.03 67.73 -0.93 312.23 62,165 4.87 48,169 6.04 0.33 41
14 16-Mar 70.00 70.49 66.56 67.66 67.84 -3.19 315.17 73,035 5.73 49,863 6.26 0.34 43
15 13-Mar 72.90 73.90 69.60 69.89 70.55 -2.44 325.55 68,544 5.37 45,623 5.73 0.32 39
16 12-Mar 73.39 73.39 71.00 71.64 72.03 -1.57 333.71 63,791 5.00 38,814 4.87 0.28 33
17 11-Mar 71.00 74.70 71.00 72.78 72.05 1.90 339.02 1,131,655 88.74 1,095,657 137.49 7.89 939
18 10-Mar 71.02 72.88 69.12 71.42 71.58 1.22 332.68 39,460 3.09 22,523 2.83 0.16 19
19 09-Mar 71.12 73.22 69.00 70.56 70.36 -2.23 328.67 62,024 4.86 44,291 5.56 0.31 38
20 06-Mar 71.05 73.78 71.00 72.17 72.24 -0.80 336.17 70,725 5.55 58,126 7.29 0.42 50
21 05-Mar 73.06 74.90 72.03 72.75 73.03 -0.42 338.88 35,497 2.78 16,798 2.11 0.12 14
22 04-Mar 70.01 75.00 70.01 73.06 73.39 0.59 340.32 63,513 4.98 31,898 4.00 0.23 27
23 02-Mar 70.00 74.00 70.00 72.63 72.30 -4.60 338.32 94,429 7.40 48,181 6.05 0.35 41
24 27-Feb 79.15 80.21 75.15 76.13 77.58 -3.82 354.62 52,131 4.09 32,312 4.05 0.25 28
25 26-Feb 80.27 81.09 78.00 79.15 79.65 -0.95 368.69 30,616 2.40 19,934 2.50 0.16 17
26 25-Feb 83.00 84.37 79.11 79.91 80.88 -2.25 372.23 50,663 3.97 31,795 3.99 0.26 27
27 24-Feb 83.02 83.90 80.36 81.75 81.82 -2.56 380.80 37,589 2.95 25,479 3.20 0.21 22
28 23-Feb 86.79 86.79 83.50 83.90 84.69 -2.23 390.81 24,294 1.90 19,613 2.46 0.17 17
29 20-Feb 86.53 86.72 85.13 85.81 86.15 -0.26 399.71 12,752 1.00 7,968 1.00 0.07 7
30 19-Feb 90.30 90.30 85.30 86.03 86.74 -4.08 400.74 54,263 4.25 32,543 4.08 0.28 28
31 18-Feb 90.75 91.71 89.41 89.69 90.40 -1.17 417.78 16,188 1.27 11,042 1.39 0.10 9
32 17-Feb 88.17 91.98 88.17 90.75 90.51 2.93 422.72 17,004 1.33 10,177 1.28 0.09 9
33 16-Feb 88.10 89.18 87.61 88.17 88.34 -1.36 410.70 14,555 1.14 8,509 1.07 0.08 7
34 13-Feb 90.52 91.46 88.50 89.39 89.77 -2.26 416.39 22,177 1.74 16,338 2.05 0.15 14
35 12-Feb 91.62 92.88 91.05 91.46 91.91 -1.54 426.03 16,968 1.33 11,450 1.44 0.11 10
36 11-Feb 94.97 95.96 92.52 92.89 93.40 -2.19 432.69 23,205 1.82 14,534 1.82 0.14 12
37 10-Feb 95.40 97.82 94.10 94.97 95.83 1.57 442.38 32,261 2.53 20,719 2.60 0.20 18
38 09-Feb 93.00 94.56 92.41 93.50 93.83 1.23 435.53 32,727 2.57 22,343 2.80 0.21 19
39 06-Feb 92.65 92.90 89.87 92.36 91.39 1.44 430.22 19,418 1.52 9,299 1.17 0.08 8
40 05-Feb 96.75 96.75 90.30 91.05 92.69 -3.91 424.12 30,373 2.38 15,496 1.94 0.14 13
41 04-Feb 92.40 95.60 90.67 94.75 93.48 2.87 441.35 28,898 2.27 18,459 2.32 0.17 16
42 03-Feb 89.80 93.88 87.00 92.11 89.61 6.55 429.06 52,629 4.13 31,607 3.97 0.28 27
43 02-Feb 90.53 90.53 84.31 86.45 86.63 -4.13 402.69 58,077 4.55 36,073 4.53 0.31 31
44 01-Feb 88.13 92.95 88.10 90.17 90.72 2.31 420.02 28,010 2.20 14,681 1.84 0.13 13
45 30-Jan 90.13 91.35 87.10 88.13 89.33 -3.87 410.52 71,111 5.58 47,827 6.00 0.43 42
46 29-Jan 92.78 93.49 90.61 91.68 91.84 -1.19 427.05 31,796 2.49 18,482 2.32 0.17 16
47 28-Jan 91.18 93.10 91.18 92.78 92.06 1.26 432.18 37,277 2.92 23,839 2.99 0.22 21
48 27-Jan 94.00 94.12 91.11 91.63 92.43 -2.07 426.82 20,340 1.59 13,195 1.66 0.12 11
49 23-Jan 95.98 97.74 92.10 93.57 94.40 -0.74 435.86 58,821 4.61 39,126 4.91 0.37 34
50 22-Jan 96.20 97.14 93.35 94.27 95.02 -0.51 439.12 27,892 2.19 14,631 1.84 0.14 13
51 21-Jan 96.49 98.99 93.41 94.75 95.01 -1.69 441.35 2,207,806 173.12 2,176,653 273.14 20.68 1,891
52 20-Jan 102.63 102.66 95.69 96.38 97.45 -5.14 448.95 81,161 6.36 55,505 6.97 0.54 48
53 19-Jan 103.30 103.68 100.00 101.60 100.97 -1.57 473.26 61,635 4.83 40,542 5.09 0.41 35
54 16-Jan 103.70 105.80 102.36 103.22 104.46 -1.93 480.81 33,027 2.59 18,011 2.26 0.19 16
55 14-Jan 103.95 106.99 103.92 105.25 105.53 1.37 490.26 42,223 3.31 19,439 2.44 0.21 17
56 13-Jan 103.12 107.23 103.12 103.83 104.67 -0.74 483.65 40,268 3.16 21,124 2.65 0.22 18
57 12-Jan 106.40 107.99 101.64 104.60 104.10 -3.13 487.24 89,223 7.00 51,137 6.42 0.53 44
58 09-Jan 113.73 113.73 106.50 107.98 109.62 -5.06 502.98 87,493 6.86 52,550 6.59 0.58 46
59 08-Jan 115.00 116.38 113.02 113.73 114.28 -1.69 529.76 22,644 1.78 17,539 2.20 0.20 15
60 07-Jan 117.30 117.30 114.31 115.68 115.60 -0.56 538.85 28,757 2.25 15,016 1.88 0.17 13
61 06-Jan 118.08 118.30 116.10 116.33 117.24 -0.92 541.88 27,859 2.18 22,627 2.84 0.27 20
62 05-Jan 118.32 119.51 116.61 117.41 117.57 -0.77 546.91 19,391 1.52 10,319 1.29 0.12 9
63 02-Jan 118.39 118.89 115.50 118.32 117.72 1.02 551.14 19,958 1.56 10,184 1.28 0.12 9
64 01-Jan 119.43 119.43 115.92 117.12 116.91 -0.72 545.56 18,552 1.45 9,396 1.18 0.11 8
65 31-Dec 117.25 119.49 115.38 117.97 117.65 2.28 549.51 29,408 2.31 9,405 1.18 0.11 8
66 30-Dec 121.85 121.85 114.71 115.34 116.72 -1.34 537.26 74,290 5.83 38,947 4.89 0.45 34
67 29-Dec 119.02 120.49 116.50 116.91 117.97 -2.28 544.58 25,061 1.97 17,107 2.15 0.20 15

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    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com