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: 214.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 27-Dec-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 128.5 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 199.9 / 131.31 Month: 158.2 / 128.5 Week: 147.7 / 139.5 Day: 140.2 / 138.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 139.40 140.20 138.10 138.70 139.11 -0.50 646.08 46,261 1.25 25,409 1.90 0.35 22
2 10-Jul 140.09 141.43 138.99 139.40 139.98 -0.08 649.34 55,167 1.49 20,467 1.53 0.29 18
3 09-Jul 139.97 141.78 138.51 139.51 139.60 0.05 649.85 313,677 8.49 264,312 19.77 3.69 234
4 08-Jul 140.50 140.51 138.60 139.44 139.45 -0.24 649.52 46,201 1.25 30,179 2.26 0.42 27
5 07-Jul 139.05 140.81 139.05 139.77 139.99 0.06 651.06 41,327 1.12 21,385 1.60 0.30 19
6 04-Jul 141.30 142.51 139.50 139.69 140.29 -1.12 650.69 80,068 2.17 48,169 3.60 0.68 43
7 03-Jul 141.05 142.45 140.55 141.27 141.30 -0.02 658.05 42,759 1.16 22,730 1.70 0.32 20
8 02-Jul 142.67 143.50 140.80 141.30 141.78 -0.96 658.19 46,140 1.25 23,702 1.77 0.34 21
9 01-Jul 142.96 145.45 142.12 142.67 143.48 -0.62 664.57 62,933 1.70 21,282 1.59 0.31 19
10 30-Jun 145.55 147.70 143.10 143.56 144.50 -1.79 668.71 48,598 1.32 22,844 1.71 0.33 20
11 27-Jun 149.70 150.90 145.11 146.17 147.61 -0.05 680.87 237,534 6.43 59,542 4.45 0.88 53
12 26-Jun 143.50 151.70 141.51 146.25 148.01 2.71 681.25 637,365 17.26 101,336 7.58 1.50 90
13 25-Jun 140.55 143.76 139.95 142.39 142.40 2.04 663.26 63,860 1.73 34,177 2.56 0.49 30
14 24-Jun 138.97 140.75 138.50 139.55 138.74 1.09 650.04 279,647 7.57 254,029 19.00 3.52 225
15 23-Jun 138.49 139.45 136.88 138.04 138.20 -0.44 643.00 53,606 1.45 27,418 2.05 0.38 24
16 20-Jun 138.98 140.79 137.81 138.65 138.59 -0.30 645.84 284,883 7.71 254,412 19.03 3.53 225
17 19-Jun 138.45 141.09 135.90 139.07 138.29 0.45 647.80 89,682 2.43 51,787 3.87 0.72 46
18 18-Jun 140.15 140.45 137.50 138.45 138.72 -1.21 644.91 68,741 1.86 37,400 2.80 0.52 33
19 17-Jun 142.94 142.94 139.55 140.15 141.02 -0.27 652.83 56,193 1.52 30,240 2.26 0.43 27
20 16-Jun 141.35 143.87 139.48 140.53 140.44 -1.19 654.60 76,221 2.06 37,232 2.79 0.52 33
21 13-Jun 142.50 143.79 141.55 142.22 142.55 -1.47 662.47 83,774 2.27 40,182 3.01 0.57 36
22 12-Jun 149.70 149.70 143.15 144.34 146.29 -2.53 672.35 80,974 2.19 48,806 3.65 0.71 43
23 11-Jun 148.56 151.90 147.55 148.09 149.25 0.18 689.82 145,859 3.95 70,482 5.27 1.05 62
24 10-Jun 148.10 151.90 147.40 147.83 148.95 -0.65 688.60 75,385 2.04 38,365 2.87 0.57 34
25 09-Jun 150.00 151.72 147.55 148.80 149.64 0.20 693.12 79,901 2.16 38,104 2.85 0.57 34
26 06-Jun 152.40 152.40 143.81 148.50 148.15 -0.28 691.73 124,128 3.36 62,163 4.65 0.92 55
27 05-Jun 152.90 152.90 147.35 148.91 149.56 -1.66 693.64 74,269 2.01 44,590 3.34 0.67 39
28 04-Jun 151.80 152.98 150.60 151.42 151.46 0.46 705.33 111,776 3.03 63,267 4.73 0.96 56
29 03-Jun 150.80 159.50 149.05 150.72 152.31 2.80 702.07 469,684 12.72 119,628 8.95 1.82 106
30 02-Jun 140.00 149.40 135.10 146.61 142.89 -6.18 682.92 734,099 19.88 404,290 30.24 5.78 358
31 30-May 150.20 158.20 149.49 156.27 154.09 2.66 727.92 144,936 3.92 82,825 6.20 1.28 73
32 29-May 154.00 154.00 148.85 152.22 151.19 0.69 709.05 92,842 2.51 45,102 3.37 0.68 40
33 28-May 148.07 152.52 147.51 151.18 150.59 2.32 704.21 123,209 3.34 54,623 4.09 0.82 48
34 27-May 143.50 148.95 142.70 147.75 146.74 3.19 688.23 113,933 3.09 51,168 3.83 0.75 45
35 26-May 143.20 145.45 142.55 143.18 144.12 -0.06 666.94 57,061 1.55 24,482 1.83 0.35 22
36 23-May 143.00 144.90 141.75 143.26 143.79 0.06 667.32 66,255 1.79 42,658 3.19 0.61 38
37 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 19
38 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 28
39 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 22
40 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 27
41 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 33
42 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 29
43 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 20
44 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 28
45 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 45
46 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 42
47 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 16
48 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 21
49 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 27
50 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 23
51 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 19
52 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 19
53 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 13
54 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 34
55 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 43
56 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 46
57 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 34
58 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 53
59 21-Apr 143.90 154.90 143.89 149.16 150.71 5.01 694.80 347,927 9.42 106,245 7.95 1.60 107
60 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 63
61 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 17
62 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 37
63 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 21
64 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 18
65 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 34
66 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 44
67 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 58

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