Stockint.com

Loading a wholistic market research tool


Research

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: 59.88 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 21-Oct-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 2; VWAP21: Low52 Price: 24.95 Barrier: 27.59; Drift%: -5.18
Basic Industry: Stockbroking & Allied Total Equity: 35,000,000 Low52 Date: 14-Aug-2025 SHP: 41.17 / 0.0 / 0.0 / 58.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 27.11 Month: 34.9 / 26.55 Week: 26.9 / 24.95 Day: 26.5 / 25.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 26.00 26.50 25.21 26.23 26.02 2.82 91.81 4,668 1.00 4,483 2.01 0.01 2
2 26-Aug 26.49 26.49 25.25 25.51 25.64 -0.58 89.29 5,292 1.13 4,328 1.94 0.01 2
3 25-Aug 26.50 26.50 25.23 25.66 25.71 0.63 89.81 5,081 1.09 3,229 1.45 0.01 2
4 22-Aug 26.60 26.60 25.41 25.50 25.93 -2.07 89.25 11,067 2.37 5,600 2.52 0.01 3
5 21-Aug 26.30 26.50 25.55 26.04 25.99 0.74 91.14 11,122 2.38 5,272 2.37 0.01 3
6 20-Aug 25.40 26.78 25.30 25.85 25.89 -0.23 90.48 9,686 2.07 3,746 1.68 0.01 2
7 19-Aug 26.65 26.65 25.80 25.91 26.16 -0.38 90.69 8,369 1.79 4,984 2.24 0.01 2
8 18-Aug 26.45 26.45 25.29 26.01 26.05 2.85 91.04 7,390 1.58 6,475 2.91 0.02 3
9 14-Aug 25.70 25.70 24.95 25.29 25.19 -2.09 88.52 7,348 1.57 4,486 2.02 0.01 2
10 13-Aug 25.10 26.09 25.10 25.83 25.83 -1.22 90.41 5,883 1.26 4,375 1.97 0.01 2
11 12-Aug 25.20 26.90 25.20 26.15 26.04 2.27 91.53 16,345 3.50 10,299 4.63 0.03 5
12 11-Aug 25.30 25.90 25.11 25.57 25.55 1.59 89.50 14,294 3.06 7,128 3.20 0.02 3
13 08-Aug 25.63 26.40 24.95 25.17 25.20 -1.79 88.10 23,002 4.93 16,827 7.56 0.04 8
14 07-Aug 26.55 26.59 25.05 25.63 25.75 -1.61 89.71 20,846 4.46 11,322 5.09 0.03 6
15 06-Aug 26.57 27.99 25.52 26.05 26.76 -0.27 91.18 33,743 7.23 7,929 3.56 0.02 4
16 05-Aug 27.08 27.59 26.00 26.12 26.42 -3.55 91.42 42,724 9.15 17,802 8.00 0.05 9
17 04-Aug 27.90 28.45 25.55 27.08 26.78 -3.60 94.78 307,224 65.80 174,200 78.26 0.47 85
18 01-Aug 27.97 30.88 26.60 28.09 29.38 2.52 98.32 1,493,703 319.92 219,904 98.79 0.65 108
19 31-Jul 27.50 27.98 27.00 27.40 27.64 -1.62 95.90 7,673 1.64 3,701 1.66 0.01 2
20 30-Jul 27.50 28.98 27.50 27.85 28.09 0.54 97.48 12,301 2.63 8,030 3.61 0.02 4
21 29-Jul 28.07 29.80 27.16 27.70 28.30 -0.93 96.95 25,133 5.38 14,977 6.73 0.04 7
22 28-Jul 29.01 29.48 27.90 27.96 28.46 -1.69 97.86 10,438 2.24 6,386 2.87 0.02 3
23 25-Jul 28.50 29.05 28.10 28.44 28.65 -1.93 99.54 8,035 1.72 2,530 1.14 0.01 1
24 24-Jul 28.50 29.58 28.30 29.00 29.03 0.62 101.00 40,068 8.58 19,533 8.77 0.06 10
25 23-Jul 28.84 31.26 28.36 28.82 29.75 0.21 100.87 104,657 22.42 38,364 17.23 0.11 19
26 22-Jul 28.92 29.19 28.00 28.76 28.49 -1.03 100.66 9,730 2.08 5,384 2.42 0.02 3
27 21-Jul 28.60 29.39 28.59 29.06 29.15 1.61 101.71 5,602 1.20 3,756 1.69 0.01 2
28 18-Jul 29.29 29.78 28.20 28.60 29.15 -1.62 100.10 10,180 2.18 2,225 1.00 0.01 1
29 17-Jul 29.28 29.64 28.80 29.07 29.28 -0.17 101.75 9,252 1.98 7,280 3.27 0.02 4
30 16-Jul 29.70 29.70 28.76 29.12 29.14 1.46 101.92 9,539 2.04 5,239 2.35 0.02 3
31 15-Jul 28.85 29.58 28.25 28.70 28.73 0.53 100.45 11,679 2.50 5,319 2.39 0.02 3
32 14-Jul 29.00 29.39 28.10 28.55 28.88 0.21 99.93 24,779 5.31 11,523 5.18 0.03 6
33 11-Jul 30.00 30.18 26.55 28.49 27.85 -3.81 99.72 302,040 64.69 158,434 71.17 0.44 78
34 10-Jul 31.50 31.78 29.11 29.62 30.11 -4.91 103.67 94,486 20.24 46,444 20.86 0.14 23
35 09-Jul 31.11 32.31 30.60 31.15 31.46 -1.17 109.03 15,606 3.34 5,988 2.69 0.02 3
36 08-Jul 32.08 32.22 31.11 31.52 31.55 -1.04 110.32 10,343 2.22 4,857 2.18 0.02 2
37 07-Jul 32.14 32.85 31.67 31.85 32.30 -0.90 111.48 13,214 2.83 2,991 1.34 0.01 1
38 04-Jul 33.25 33.80 31.71 32.14 32.65 -0.50 112.49 50,224 10.76 29,743 13.36 0.10 15
39 03-Jul 32.37 32.87 31.99 32.30 32.49 -0.19 113.05 16,283 3.49 6,318 2.84 0.02 3
40 02-Jul 32.45 34.90 31.37 32.36 32.88 2.44 113.26 127,978 27.41 69,150 31.06 0.23 34
41 01-Jul 32.00 33.50 31.21 31.59 32.46 -1.71 110.57 23,533 5.04 6,101 2.74 0.02 3
42 30-Jun 32.32 33.48 32.00 32.14 32.44 -2.78 112.49 9,825 2.10 5,752 2.58 0.02 3
43 27-Jun 34.90 34.90 32.50 33.06 33.78 -1.14 115.71 16,663 3.57 5,013 2.25 0.02 2
44 26-Jun 33.87 34.72 31.88 33.44 33.66 3.53 117.04 92,836 19.88 54,418 24.45 0.18 27
45 25-Jun 30.20 36.33 28.80 32.30 34.10 6.67 113.05 489,823 104.91 227,912 102.39 0.78 112
46 24-Jun 30.96 31.00 30.00 30.28 30.44 -0.98 105.98 12,310 2.64 5,648 2.54 0.02 3
47 23-Jun 29.61 30.98 29.61 30.58 30.45 0.30 107.03 9,503 2.04 3,497 1.57 0.01 2
48 20-Jun 30.33 30.50 29.60 30.49 30.20 1.50 106.72 10,123 2.17 6,858 3.08 0.02 3
49 19-Jun 30.75 31.85 29.81 30.04 30.95 -1.25 105.14 15,838 3.39 4,370 1.96 0.01 2
50 18-Jun 30.78 34.00 30.28 30.42 31.56 2.42 106.47 78,247 16.76 27,698 12.44 0.09 14
51 17-Jun 30.70 30.88 29.26 29.70 30.16 -1.82 103.95 18,368 3.93 6,861 3.08 0.02 3
52 16-Jun 30.00 31.90 30.00 30.25 30.44 -1.24 105.88 6,590 1.41 4,137 1.86 0.01 2
53 13-Jun 31.70 31.70 29.56 30.63 30.14 -1.07 107.21 21,274 4.56 14,170 6.37 0.04 7
54 12-Jun 30.01 32.00 30.01 30.96 31.47 1.14 108.36 23,766 5.09 7,203 3.24 0.02 4
55 11-Jun 30.97 31.23 29.41 30.61 30.32 2.00 107.14 22,313 4.78 10,764 4.84 0.03 5
56 10-Jun 29.55 30.50 28.60 30.01 29.84 1.42 105.04 22,596 4.84 15,357 6.90 0.05 8
57 09-Jun 29.65 30.50 29.30 29.59 29.99 -0.20 103.57 9,904 2.12 6,645 2.99 0.02 3
58 06-Jun 30.44 30.45 29.51 29.65 29.78 -0.57 103.78 5,642 1.21 4,783 2.15 0.01 2
59 05-Jun 29.71 30.40 29.50 29.82 29.93 1.12 104.37 8,738 1.87 3,256 1.46 0.01 2
60 04-Jun 30.01 30.50 29.40 29.49 29.83 -1.04 103.22 16,454 3.52 3,290 1.48 0.01 2
61 03-Jun 30.00 30.45 29.26 29.80 29.87 0.40 104.30 9,398 2.01 3,852 1.73 0.01 2
62 02-Jun 29.00 30.45 29.00 29.68 29.94 1.50 103.88 8,767 1.88 3,978 1.79 0.01 2
63 30-May 30.37 30.37 28.47 29.24 29.37 -1.75 102.34 7,692 1.65 5,332 2.40 0.02 3
64 29-May 29.55 30.69 29.50 29.76 29.82 0.03 104.16 13,031 2.79 7,331 3.29 0.02 4
65 28-May 29.69 30.80 29.50 29.75 29.82 0.20 104.13 11,395 2.44 4,267 1.92 0.01 2
66 27-May 29.65 30.70 28.10 29.69 29.42 1.33 103.92 29,740 6.37 11,855 5.33 0.03 6
67 26-May 28.65 34.00 27.50 29.30 31.22 1.10 102.55 190,834 40.87 65,505 29.43 0.20 32

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