Stockint.com

Loading a wholistic market research tool


Stock History for: DCAL, Dishman Carbogen Amcis Limited, INE385W01011, Listing: 21-Sep-2017

Macro-sector: Healthcare Band: 20 High52 Price: 307.98 Mkt_Cap Category: Micro-Cap
Sector: Healthcare Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: 229.4; Drift%: 6.46
Industry: Pharmaceuticals & Biotechnology Face Value: 2 Low52 Price: 133.0 Barrier: 194.89; Drift%: 20.53
Basic Industry: Pharmaceuticals Total Equity: 156,783,095 Low52 Date: 04-Jun-2024 SHP: 59.32 / 9.49 / 1.26 / 29.94
Q M W D
Trend Indicator
Float14: 0.50
High/Low Price Quarter: 298.7 / 186.61 Month: 238.8 / 186.61 Week: 218.55 / 191.9 Day: 254.0 / 229.4 Float67: 0.37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 229.40 254.00 229.40 245.24 246.67 11.45 3,844.95 7,518,050 68.04 1,389,463 29.01 34.27 2.96
2 21-May 219.00 220.90 217.25 220.04 219.56 0.80 3,449.86 311,751 2.82 184,589 3.85 4.05 0.39
3 20-May 217.64 220.80 214.00 218.29 217.68 0.77 3,422.42 214,610 1.94 89,336 1.87 1.94 0.19
4 19-May 214.90 222.00 213.99 216.63 218.27 1.05 3,396.39 514,975 4.66 295,152 6.16 6.44 0.62
5 16-May 215.60 218.55 213.50 214.37 215.66 -0.58 3,360.96 229,752 2.08 134,316 2.80 2.90 0.28
6 15-May 211.50 216.99 211.20 215.61 214.80 1.26 3,380.40 258,300 2.34 137,938 2.88 2.96 0.29
7 14-May 208.70 214.79 205.36 212.93 210.85 2.05 3,338.38 328,026 2.97 170,925 3.57 3.60 0.36
8 13-May 194.00 215.00 194.00 208.65 208.41 6.82 3,271.28 1,014,871 9.18 285,819 5.97 5.96 0.60
9 12-May 191.90 198.00 191.90 195.33 195.17 5.54 3,062.44 235,983 2.14 136,086 2.84 2.66 0.28
10 09-May 180.00 186.54 180.00 185.07 183.54 0.15 2,901.58 110,496 1.00 47,887 1.00 0.88 0.10
11 08-May 187.00 194.00 183.00 184.79 189.83 -1.01 2,897.19 286,907 2.60 118,902 2.48 2.26 0.25
12 07-May 178.00 188.80 178.00 186.67 184.42 1.77 2,926.67 199,573 1.81 78,833 1.65 1.45 0.16
13 06-May 193.85 194.89 182.00 183.42 186.27 -5.17 2,875.72 339,412 3.07 182,031 3.80 3.39 0.38
14 05-May 193.30 194.78 190.99 193.41 193.03 0.18 3,032.34 164,292 1.49 75,996 1.59 1.47 0.16
15 02-May 195.00 197.57 191.88 193.06 194.71 -0.01 3,026.85 186,731 1.69 72,840 1.52 1.42 0.15
16 30-Apr 202.66 204.87 191.36 193.07 197.15 -4.73 3,027.01 310,498 2.81 158,814 3.32 3.13 0.33
17 29-Apr 203.90 206.92 201.58 202.66 203.40 -0.43 3,177.37 203,157 1.84 101,153 2.11 2.06 0.21
18 28-Apr 206.12 208.85 202.00 203.53 205.46 -1.26 3,191.01 204,333 1.85 102,445 2.14 2.10 0.21
19 25-Apr 216.00 216.00 203.25 206.12 207.33 -4.32 3,231.61 345,420 3.13 159,696 3.33 3.31 0.33
20 24-Apr 208.92 218.79 208.02 215.43 215.25 3.12 3,377.58 492,120 4.45 166,436 3.48 3.58 0.35
21 23-Apr 213.20 216.20 208.50 208.92 211.35 -1.73 3,275.51 367,997 3.33 213,409 4.46 4.51 0.45
22 22-Apr 213.90 217.99 211.90 212.60 213.47 0.89 3,333.21 269,194 2.44 107,518 2.25 2.30 0.22
23 21-Apr 210.80 211.50 207.72 210.73 209.89 0.20 3,303.89 169,522 1.53 85,539 1.79 1.80 0.18
24 17-Apr 207.55 212.00 206.33 210.31 210.22 1.37 3,297.31 252,952 2.29 117,585 2.46 2.47 0.25
25 16-Apr 209.30 212.50 205.97 207.47 208.24 -1.15 3,252.78 224,718 2.03 102,229 2.13 2.13 0.21
26 15-Apr 206.00 211.49 204.63 209.88 208.12 2.91 3,290.56 221,278 2.00 81,376 1.70 1.69 0.17
27 11-Apr 200.00 208.10 196.11 203.95 201.75 8.56 3,197.59 972,832 8.80 219,245 4.58 4.42 0.46
28 09-Apr 193.10 194.20 185.94 187.86 188.17 -4.13 2,945.33 216,905 1.96 98,472 2.06 1.85 0.21
29 08-Apr 194.55 198.59 189.75 195.96 194.15 2.37 3,072.32 298,731 2.70 120,776 2.52 2.34 0.25
30 07-Apr 178.01 195.40 178.01 191.43 191.64 -8.09 3,001.30 832,680 7.54 596,187 12.45 11.43 1.25
31 04-Apr 226.00 226.96 204.10 208.29 212.16 -7.58 3,265.64 546,241 4.94 276,970 5.78 5.88 0.58
32 03-Apr 221.70 235.00 221.50 225.37 228.75 2.03 3,533.42 295,766 2.68 101,315 2.12 2.32 0.21
33 02-Apr 221.80 222.28 218.30 220.88 220.43 0.20 3,463.03 135,027 1.22 59,710 1.25 1.32 0.12
34 01-Apr 215.00 223.44 213.91 220.45 220.60 1.22 3,456.28 126,459 1.14 55,645 1.16 1.23 0.12
35 28-Mar 227.60 228.27 215.82 217.79 222.97 -2.89 3,414.58 383,193 3.47 109,588 2.29 2.44 0.23
36 27-Mar 225.00 226.90 219.81 224.26 224.00 0.70 3,516.02 278,404 2.52 133,147 2.78 2.00 0.28
37 26-Mar 226.20 229.06 221.40 222.71 224.90 -1.49 3,491.72 206,207 1.87 91,996 1.92 2.07 0.19
38 25-Mar 235.44 237.50 224.92 226.07 228.59 -3.03 3,544.40 311,673 2.82 177,011 3.70 4.05 0.37
39 24-Mar 227.28 238.80 225.91 233.13 231.96 2.79 3,655.08 496,455 4.49 202,025 4.22 4.69 0.42
40 21-Mar 228.90 232.98 225.50 226.81 229.76 -1.10 3,556.00 212,959 1.93 105,133 2.20 2.42 0.22
41 20-Mar 230.50 233.90 226.50 229.33 229.08 1.35 3,595.51 684,866 6.20 256,493 5.36 5.88 0.54
42 19-Mar 218.10 229.50 218.02 226.27 224.54 4.02 3,547.53 351,067 3.18 183,586 3.83 4.12 0.38
43 18-Mar 215.00 219.25 212.10 217.52 215.95 2.61 3,410.35 695,049 6.29 554,386 11.58 11.97 1.16
44 17-Mar 206.41 216.15 206.41 211.99 213.22 1.00 3,323.64 229,839 2.08 112,097 2.34 2.39 0.23
45 13-Mar 207.40 212.79 206.31 209.89 210.03 1.74 3,290.72 201,061 1.82 83,865 1.75 1.76 0.18
46 12-Mar 214.00 214.19 204.35 206.30 208.26 -3.37 3,234.44 300,115 2.72 156,196 3.26 3.25 0.33
47 11-Mar 208.90 215.00 202.50 213.50 208.43 1.61 3,347.32 245,297 2.22 104,729 2.19 2.18 0.22
48 10-Mar 217.00 219.00 208.10 210.11 213.01 -2.20 3,294.17 237,222 2.15 138,778 2.90 2.96 0.29
49 07-Mar 213.00 217.61 207.05 214.83 213.42 0.46 3,368.17 284,281 2.57 116,534 2.43 2.49 0.24
50 06-Mar 210.90 216.10 203.95 213.85 210.97 2.36 3,352.81 366,922 3.32 135,236 2.82 2.85 0.28
51 05-Mar 205.65 211.20 196.41 208.92 206.69 3.11 3,275.51 320,898 2.90 135,015 2.82 2.79 0.28
52 04-Mar 199.69 206.52 189.42 202.61 202.69 0.13 3,176.58 313,380 2.84 152,856 3.19 3.10 0.32
53 03-Mar 199.31 204.98 186.61 202.35 195.81 1.58 3,172.51 586,949 5.31 229,233 4.79 4.49 0.48
54 28-Feb 203.95 210.81 196.77 199.20 200.60 -3.56 3,123.12 300,410 2.72 126,417 2.64 2.54 0.26
55 27-Feb 215.38 217.59 205.41 206.55 211.02 -4.10 3,238.35 218,039 1.97 121,734 2.54 2.57 0.25
56 25-Feb 215.17 219.56 213.10 215.38 216.72 -0.21 3,376.79 135,819 1.23 52,602 1.10 1.14 0.11
57 24-Feb 221.00 221.00 213.29 215.83 216.69 -2.28 3,383.85 170,040 1.54 75,362 1.57 1.63 0.16
58 21-Feb 222.20 225.50 216.70 220.86 220.23 0.09 3,462.71 218,845 1.98 98,428 2.06 2.17 0.21
59 20-Feb 226.09 226.75 218.35 220.67 222.92 -0.95 3,459.73 203,084 1.84 96,399 2.01 2.15 0.20
60 19-Feb 209.00 226.99 205.00 222.79 221.63 5.50 3,492.97 400,378 3.62 155,034 3.24 3.44 0.32
61 18-Feb 220.00 222.90 203.20 211.18 211.80 -4.09 3,310.95 483,665 4.38 186,182 3.89 3.94 0.39
62 17-Feb 200.99 223.75 192.12 220.18 212.62 8.45 3,452.05 1,033,463 9.35 370,594 7.74 7.88 0.77
63 14-Feb 237.00 237.00 201.77 203.03 211.41 -11.07 3,183.17 907,126 8.21 431,755 9.02 9.13 0.90
64 13-Feb 220.00 239.90 220.00 228.31 232.25 1.15 3,579.51 498,633 4.51 230,827 4.82 5.36 0.48
65 12-Feb 228.01 230.97 217.75 225.71 223.99 -2.33 3,538.75 454,779 4.12 220,821 4.61 4.95 0.46
66 11-Feb 241.99 242.49 227.55 231.09 232.14 -4.35 3,623.10 204,963 1.85 94,308 1.97 2.19 0.20
67 10-Feb 247.60 249.45 236.42 241.60 241.58 -1.44 3,787.88 214,717 1.94 77,798 1.62 1.88 0.16

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    AMIORG    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INDSWFTLTD    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    SUVENPHAR    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE