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: 26.0 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 35,000,000 Low52 Date: 07-Apr-2025 SHP: 41.66 / 0.0 / 0.0 / 58.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 27.11 Month: 34.0 / 26.32 Week: 34.9 / 31.21 Day: 30.18 / 26.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 30.00 30.18 26.55 28.49 27.85 -3.81 99.72 302,040 53.52 158,434 52.95 0.44 78
2 10-Jul 31.50 31.78 29.11 29.62 30.11 -4.91 103.67 94,486 16.74 46,444 15.52 0.14 23
3 09-Jul 31.11 32.31 30.60 31.15 31.46 -1.17 109.03 15,606 2.77 5,988 2.00 0.02 3
4 08-Jul 32.08 32.22 31.11 31.52 31.55 -1.04 110.32 10,343 1.83 4,857 1.62 0.02 2
5 07-Jul 32.14 32.85 31.67 31.85 32.30 -0.90 111.48 13,214 2.34 2,991 1.00 0.01 1
6 04-Jul 33.25 33.80 31.71 32.14 32.65 -0.50 112.49 50,224 8.90 29,743 9.94 0.10 15
7 03-Jul 32.37 32.87 31.99 32.30 32.49 -0.19 113.05 16,283 2.89 6,318 2.11 0.02 3
8 02-Jul 32.45 34.90 31.37 32.36 32.88 2.44 113.26 127,978 22.68 69,150 23.11 0.23 34
9 01-Jul 32.00 33.50 31.21 31.59 32.46 -1.71 110.57 23,533 4.17 6,101 2.04 0.02 3
10 30-Jun 32.32 33.48 32.00 32.14 32.44 -2.78 112.49 9,825 1.74 5,752 1.92 0.02 3
11 27-Jun 34.90 34.90 32.50 33.06 33.78 -1.14 115.71 16,663 2.95 5,013 1.68 0.02 2
12 26-Jun 33.87 34.72 31.88 33.44 33.66 3.53 117.04 92,836 16.45 54,418 18.19 0.18 27
13 25-Jun 30.20 36.33 28.80 32.30 34.10 6.67 113.05 489,823 86.80 227,912 76.17 0.78 112
14 24-Jun 30.96 31.00 30.00 30.28 30.44 -0.98 105.98 12,310 2.18 5,648 1.89 0.02 3
15 23-Jun 29.61 30.98 29.61 30.58 30.45 0.30 107.03 9,503 1.68 3,497 1.17 0.01 2
16 20-Jun 30.33 30.50 29.60 30.49 30.20 1.50 106.72 10,123 1.79 6,858 2.29 0.02 3
17 19-Jun 30.75 31.85 29.81 30.04 30.95 -1.25 105.14 15,838 2.81 4,370 1.46 0.01 2
18 18-Jun 30.78 34.00 30.28 30.42 31.56 2.42 106.47 78,247 13.87 27,698 9.26 0.09 14
19 17-Jun 30.70 30.88 29.26 29.70 30.16 -1.82 103.95 18,368 3.26 6,861 2.29 0.02 3
20 16-Jun 30.00 31.90 30.00 30.25 30.44 -1.24 105.88 6,590 1.17 4,137 1.38 0.01 2
21 13-Jun 31.70 31.70 29.56 30.63 30.14 -1.07 107.21 21,274 3.77 14,170 4.74 0.04 7
22 12-Jun 30.01 32.00 30.01 30.96 31.47 1.14 108.36 23,766 4.21 7,203 2.41 0.02 4
23 11-Jun 30.97 31.23 29.41 30.61 30.32 2.00 107.14 22,313 3.95 10,764 3.60 0.03 5
24 10-Jun 29.55 30.50 28.60 30.01 29.84 1.42 105.04 22,596 4.00 15,357 5.13 0.05 8
25 09-Jun 29.65 30.50 29.30 29.59 29.99 -0.20 103.57 9,904 1.76 6,645 2.22 0.02 3
26 06-Jun 30.44 30.45 29.51 29.65 29.78 -0.57 103.78 5,642 1.00 4,783 1.60 0.01 2
27 05-Jun 29.71 30.40 29.50 29.82 29.93 1.12 104.37 8,738 1.55 3,256 1.09 0.01 2
28 04-Jun 30.01 30.50 29.40 29.49 29.83 -1.04 103.22 16,454 2.92 3,290 1.10 0.01 2
29 03-Jun 30.00 30.45 29.26 29.80 29.87 0.40 104.30 9,398 1.67 3,852 1.29 0.01 2
30 02-Jun 29.00 30.45 29.00 29.68 29.94 1.50 103.88 8,767 1.55 3,978 1.33 0.01 2
31 30-May 30.37 30.37 28.47 29.24 29.37 -1.75 102.34 7,692 1.36 5,332 1.78 0.02 3
32 29-May 29.55 30.69 29.50 29.76 29.82 0.03 104.16 13,031 2.31 7,331 2.45 0.02 4
33 28-May 29.69 30.80 29.50 29.75 29.82 0.20 104.13 11,395 2.02 4,267 1.43 0.01 2
34 27-May 29.65 30.70 28.10 29.69 29.42 1.33 103.92 29,740 5.27 11,855 3.96 0.03 6
35 26-May 28.65 34.00 27.50 29.30 31.22 1.10 102.55 190,834 33.82 65,505 21.89 0.20 32
36 23-May 29.80 29.90 28.52 28.98 29.33 0.52 101.43 12,256 2.17 6,283 2.10 0.02 3
37 22-May 28.50 31.28 28.00 28.83 29.20 1.02 100.91 53,901 9.55 17,310 5.79 0.05 8
38 21-May 28.16 29.98 28.16 28.54 28.71 -0.59 99.89 8,243 1.46 5,347 1.79 0.02 3
39 20-May 29.37 29.45 28.01 28.71 29.09 -0.28 100.49 16,818 2.98 9,230 3.08 0.03 5
40 19-May 28.96 29.30 28.00 28.79 28.72 2.60 100.77 7,080 1.25 4,617 1.54 0.01 2
41 16-May 28.49 29.18 27.62 28.06 28.23 -0.64 98.21 12,555 2.22 6,447 2.15 0.02 3
42 15-May 27.84 29.25 27.80 28.24 28.24 2.69 98.84 12,263 2.17 9,125 3.05 0.03 4
43 14-May 27.90 27.90 27.01 27.50 27.42 0.07 96.25 9,394 1.66 4,724 1.58 0.01 2
44 13-May 27.91 28.35 27.10 27.48 27.58 -1.72 96.18 8,572 1.52 5,590 1.87 0.02 3
45 12-May 27.16 28.80 27.05 27.96 27.72 3.94 97.86 14,786 2.62 7,195 2.40 0.02 4
46 09-May 27.29 27.93 26.32 26.90 27.01 -1.39 94.15 10,880 1.93 6,211 2.08 0.02 3
47 08-May 27.87 27.99 26.61 27.28 27.38 -0.51 95.48 11,894 2.11 8,584 2.87 0.02 4
48 07-May 27.50 27.90 26.80 27.42 27.08 0.11 95.97 8,816 1.56 6,131 2.05 0.02 3
49 06-May 28.15 28.15 27.08 27.39 27.77 -0.94 95.87 7,901 1.40 5,512 1.84 0.02 3
50 05-May 28.00 28.45 27.01 27.65 27.62 0.69 96.78 7,925 1.40 4,713 1.58 0.01 2
51 02-May 28.00 28.50 27.05 27.46 27.71 -0.07 96.11 10,773 1.91 3,974 1.33 0.01 2
52 30-Apr 27.77 28.00 26.80 27.48 27.39 -0.36 96.18 9,006 1.60 4,265 1.43 0.01 2
53 29-Apr 28.37 28.40 27.06 27.58 27.65 1.25 96.53 6,312 1.12 3,743 1.25 0.01 2
54 28-Apr 27.75 28.50 27.00 27.24 27.64 -1.87 95.34 10,571 1.87 6,372 2.13 0.02 3
55 25-Apr 28.49 29.04 27.42 27.76 28.24 -1.77 97.16 13,061 2.31 7,909 2.64 0.02 4
56 24-Apr 29.00 29.20 28.01 28.26 28.64 -1.22 98.91 21,451 3.80 14,714 4.92 0.04 7
57 23-Apr 28.95 29.84 28.50 28.61 28.96 0.14 100.14 21,779 3.86 6,641 2.22 0.02 3
58 22-Apr 27.87 30.99 27.67 28.57 28.81 2.92 100.00 77,019 13.65 42,732 14.28 0.12 21
59 21-Apr 28.25 28.27 26.82 27.76 27.42 0.73 97.16 35,561 6.30 22,387 7.48 0.06 11
60 17-Apr 27.83 28.36 26.80 27.56 27.69 0.22 96.46 18,153 3.22 13,048 4.36 0.04 6
61 16-Apr 27.83 28.10 27.11 27.50 27.56 0.15 96.25 12,118 2.15 10,696 3.57 0.03 5
62 15-Apr 28.89 28.89 27.16 27.46 27.51 1.67 96.11 13,612 2.41 12,101 4.04 0.03 5
63 11-Apr 27.53 28.11 26.71 27.01 27.33 -1.89 94.54 14,564 2.58 11,821 3.95 0.03 5
64 09-Apr 28.44 28.47 27.06 27.53 27.53 -0.07 96.36 34,943 6.19 32,839 10.98 0.09 15
65 08-Apr 26.99 27.94 26.99 27.55 27.52 2.72 96.43 32,707 5.80 31,185 10.42 0.09 14
66 07-Apr 27.00 27.99 26.00 26.82 26.47 -2.97 93.87 33,762 5.98 20,673 6.91 0.05 9
67 04-Apr 28.90 28.90 27.33 27.64 27.69 -1.74 96.74 61,972 10.98 53,471 17.87 0.15 24

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