Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: DBSTOCKBRO, DB (International) Stock Brokers Limited, INE921B01025, Listing: 29-Feb-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 67.75 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 03-May-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 2 Low52 Price: 27.11 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 35,000,000 Low52 Date: 27-Mar-2025 SHP: 36.18 / 0.0 / 0.0 / 63.81
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.0 / 27.11 Month: 38.06 / 27.11 Week: 31.83 / 27.11 Day: 29.4 / 27.56 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 28.15 29.40 27.56 28.13 28.59 -0.25 98.46 86,413 3.45 57,927 12.23 0.17 0.26
2 02-Apr 28.15 32.45 27.21 28.20 29.91 -3.06 98.70 126,200 5.04 27,301 5.76 0.08 0.12
3 01-Apr 29.07 29.80 28.24 29.09 29.02 3.01 101.82 25,029 1.00 4,735 1.00 0.01 0.02
4 28-Mar 28.85 29.79 27.72 28.24 28.25 0.28 98.84 797,291 31.85 713,881 150.74 2.02 3.20
5 27-Mar 29.64 29.69 27.11 28.16 28.91 -4.41 98.56 324,669 12.97 283,115 59.78 0.82 1.27
6 26-Mar 30.90 30.90 29.00 29.46 29.86 -3.22 103.11 309,256 12.36 282,048 59.55 0.84 1.26
7 25-Mar 30.53 31.70 30.00 30.44 30.54 -0.29 106.54 163,545 6.53 116,361 24.57 0.36 0.52
8 24-Mar 31.25 31.83 30.21 30.53 30.60 -2.34 106.86 205,634 8.22 173,516 36.64 0.53 0.78
9 21-Mar 31.92 31.92 30.91 31.26 31.31 -0.76 109.41 189,248 7.56 172,172 36.35 0.54 0.77
10 20-Mar 33.00 33.00 31.33 31.50 31.60 -0.13 110.25 210,770 8.42 164,276 34.69 0.52 0.74
11 19-Mar 32.73 33.89 30.00 31.54 31.95 -0.69 110.39 197,511 7.89 132,821 28.04 0.42 0.59
12 18-Mar 32.00 33.00 31.75 31.76 31.82 -1.64 111.16 138,923 5.55 130,469 27.55 0.42 0.58
13 17-Mar 33.00 34.65 32.20 32.29 32.38 -1.34 113.02 163,145 6.52 118,314 24.98 0.38 0.53
14 13-Mar 35.00 35.00 32.59 32.73 32.83 -1.56 114.56 154,918 6.19 141,197 29.81 0.46 0.63
15 12-Mar 34.01 34.23 33.20 33.25 33.44 -2.21 116.38 169,172 6.76 163,119 34.44 0.55 0.73
16 11-Mar 36.50 36.50 33.95 34.00 34.10 -1.99 119.00 108,826 4.35 101,274 21.38 0.35 0.45
17 10-Mar 36.00 37.49 34.50 34.69 34.80 -1.70 121.42 114,314 4.57 106,905 22.57 0.37 0.48
18 07-Mar 35.70 36.79 34.90 35.29 35.58 -0.42 123.52 103,079 4.12 94,488 19.95 0.34 0.42
19 06-Mar 35.81 38.06 35.10 35.44 35.70 -0.37 124.04 118,853 4.75 93,634 19.77 0.33 0.42
20 05-Mar 35.85 36.98 34.99 35.57 35.80 0.20 124.50 113,483 4.53 58,124 12.27 0.21 0.26
21 04-Mar 35.84 37.14 35.50 35.50 35.84 -1.36 124.25 100,027 4.00 39,454 8.33 0.14 0.18
22 03-Mar 36.51 36.97 35.53 35.99 36.00 -0.61 125.97 92,233 3.68 78,441 16.56 0.00 0.35
23 28-Feb 37.69 41.90 35.00 36.21 36.93 -1.90 126.74 231,095 9.23 138,262 29.19 0.51 0.62
24 27-Feb 40.00 40.00 36.80 36.91 37.02 -0.19 129.19 117,557 4.70 108,061 22.82 0.40 0.48
25 25-Feb 37.55 39.94 36.89 36.98 37.12 -0.43 129.43 115,745 4.62 103,883 21.93 0.39 0.47
26 24-Feb 38.91 38.91 37.00 37.14 37.47 -0.32 129.99 83,149 3.32 78,849 16.65 0.30 0.35
27 21-Feb 37.00 39.57 37.00 37.26 37.52 -0.45 130.41 48,358 1.93 40,409 8.53 0.15 0.18
28 20-Feb 37.98 39.88 36.55 37.43 37.53 -0.69 131.01 66,223 2.65 49,699 10.49 0.19 0.22
29 19-Feb 38.39 40.00 37.50 37.69 38.14 -1.39 131.92 86,502 3.46 75,961 16.04 0.29 0.34
30 18-Feb 39.86 43.88 30.56 38.22 34.90 0.03 133.77 253,576 10.13 150,863 31.85 0.53 0.68
31 17-Feb 39.22 40.99 37.52 38.21 38.36 -2.55 133.74 72,505 2.90 57,197 12.08 0.22 0.26
32 14-Feb 40.05 40.68 37.81 39.21 39.44 -2.02 137.24 64,074 2.56 60,266 12.73 0.24 0.27
33 13-Feb 42.96 42.96 39.75 40.02 39.91 -1.16 140.07 36,443 1.46 34,893 7.37 0.14 0.16
34 12-Feb 40.22 41.40 39.95 40.49 40.38 1.07 141.72 5,419 0.22 3,424 0.72 0.01 0.02
35 11-Feb 40.45 40.45 39.90 40.06 40.06 -0.99 140.21 5,361 0.21 4,765 1.01 0.02 0.02
36 10-Feb 39.55 41.19 38.00 40.46 40.20 -2.36 141.61 12,254 0.49 8,498 1.79 0.03 0.04
37 07-Feb 42.37 42.37 39.71 41.44 41.21 -0.17 145.04 12,777 0.51 10,812 2.28 0.04 0.05
38 06-Feb 41.50 42.89 41.50 41.51 41.66 0.05 145.29 5,515 0.22 4,386 0.93 0.02 0.02
39 05-Feb 43.05 43.05 41.45 41.49 41.55 -0.24 145.22 6,526 0.26 5,003 1.06 0.02 0.02
40 04-Feb 43.88 43.88 41.45 41.59 41.64 -0.07 145.57 9,141 0.37 6,822 1.44 0.03 0.03
41 03-Feb 43.82 43.82 41.52 41.62 42.38 0.39 145.67 10,737 0.43 2,432 0.51 0.01 0.01
42 01-Feb 42.16 43.70 41.32 41.46 41.87 -2.65 145.11 10,165 0.41 5,829 1.23 0.02 0.03
43 31-Jan 43.35 43.64 42.12 42.59 42.80 0.80 149.07 1,586 0.06 882 0.19 0.00 0.00
44 30-Jan 42.93 43.00 42.05 42.25 42.43 0.38 147.88 2,137 0.09 879 0.19 0.00 0.00
45 29-Jan 44.04 44.04 41.90 42.09 42.56 -2.09 147.32 22,058 0.88 10,857 2.29 0.05 0.05
46 28-Jan 43.39 43.99 42.50 42.99 42.96 1.25 150.47 12,383 0.49 8,526 1.80 0.04 0.04
47 27-Jan 43.99 43.99 41.50 42.46 42.56 -1.12 148.61 25,387 1.01 18,761 3.96 0.08 0.08
48 24-Jan 43.63 43.99 42.50 42.94 43.01 -1.06 150.29 21,417 0.86 18,042 3.81 0.08 0.08
49 23-Jan 43.50 44.00 42.90 43.40 43.27 0.23 151.90 3,735 0.15 2,784 0.59 0.01 0.01
50 22-Jan 43.50 44.29 42.01 43.30 43.05 -0.46 151.55 17,124 0.68 13,754 2.90 0.06 0.06
51 21-Jan 45.50 45.50 43.50 43.50 44.22 -0.76 152.25 6,079 0.24 2,927 0.62 0.01 0.01
52 20-Jan 44.00 44.00 43.60 43.83 43.80 0.96 153.41 921 0.04 447 0.09 0.00 0.00
53 17-Jan 43.99 44.59 43.20 43.41 43.74 0.30 151.94 12,648 0.51 4,597 0.97 0.02 0.02
54 16-Jan 43.51 43.97 42.90 43.28 43.52 -1.13 151.48 16,911 0.68 5,997 1.27 0.03 0.03
55 15-Jan 45.03 47.00 42.75 43.77 45.11 -2.88 153.20 42,419 1.69 15,862 3.35 0.07 0.07
56 14-Jan 45.03 48.48 44.00 45.03 45.72 2.18 157.61 73,638 2.94 12,613 2.66 0.06 0.06
57 13-Jan 44.90 45.24 43.50 44.05 44.30 -1.57 154.18 3,708 0.15 2,576 0.54 0.01 0.01
58 10-Jan 44.92 45.38 44.32 44.74 44.66 0.58 156.59 18,019 0.72 7,598 1.60 0.03 0.03
59 09-Jan 45.75 45.75 44.11 44.48 44.89 -0.63 155.68 9,500 0.38 3,794 0.80 0.02 0.02
60 08-Jan 45.99 46.29 44.35 44.76 44.74 -0.34 156.66 20,412 0.82 9,999 2.11 0.04 0.04
61 07-Jan 44.03 45.98 44.03 44.91 45.28 -0.02 157.19 16,050 0.64 3,303 0.70 0.01 0.01
62 06-Jan 46.01 47.96 44.75 44.92 45.18 -3.63 157.22 38,059 1.52 17,578 3.71 0.08 0.08
63 03-Jan 47.49 51.80 46.22 46.55 48.05 -2.38 162.93 19,198 0.77 7,520 1.59 0.04 0.03
64 02-Jan 47.74 49.04 47.00 47.66 47.54 -0.19 166.81 27,518 1.10 8,619 1.82 0.04 0.04
65 01-Jan 50.90 52.00 46.55 47.75 49.41 0.40 167.13 634,634 25.35 85,950 18.15 0.42 0.38
66 31-Dec 46.65 49.00 44.80 47.56 47.69 2.67 166.46 89,069 3.56 67,958 14.35 0.32 0.30
67 30-Dec 44.04 47.19 44.04 46.29 46.31 4.47 162.02 27,361 1.09 18,126 3.83 0.08 0.08

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    ISEC    MOTILALOFS    NUVAMA    DAMCAPITAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com