Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: DCBBANK, DCB Bank Limited, INE503A01015, Listing: 27-Oct-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 145.9 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 21-Jun-2024 Bumper: 133.09; Drift%: 3.98
Industry: Banks Face Value: 10 Low52 Price: 101.41 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 314,136,058 Low52 Date: 03-Mar-2025 SHP: 14.7 / 9.64 / 29.18 / 46.49
Q M W D
Trend Indicator
Float14: 0.65
High/Low Price Quarter: 124.85 / 101.41 Month: 116.8 / 101.41 Week: 144.4 / 135.7 Day: 141.2 / 137.22 Float67: 0.61
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 139.10 141.20 137.22 138.61 138.85 -1.03 4,354.24 1,594,567 2.82 835,071 3.00 11.59 0.57
2 21-May 137.90 140.40 137.90 140.05 139.40 1.13 4,399.48 680,607 1.20 299,815 1.08 4.18 0.21
3 20-May 142.00 142.89 137.82 138.48 139.94 -2.79 4,350.16 1,468,616 2.60 814,056 2.93 11.39 0.56
4 19-May 142.40 144.62 141.78 142.45 143.10 0.03 4,474.87 1,634,084 2.89 809,779 2.91 11.59 0.55
5 16-May 140.15 143.72 140.01 142.41 142.23 1.64 4,473.61 1,736,856 3.07 838,888 3.02 11.93 0.57
6 15-May 140.30 142.80 139.10 140.11 140.89 -0.40 4,401.36 1,603,622 2.83 639,711 2.30 9.01 0.44
7 14-May 143.00 144.40 139.00 140.67 141.83 -1.41 4,418.95 2,822,906 4.99 1,207,995 4.35 17.13 0.83
8 13-May 136.57 143.08 136.47 142.68 141.41 4.54 4,482.09 4,039,777 7.14 2,219,835 7.99 31.39 1.52
9 12-May 136.96 138.90 135.70 136.48 137.29 2.76 4,287.33 2,083,045 3.68 1,157,749 4.16 15.89 0.79
10 09-May 128.00 133.42 128.00 132.81 131.90 0.44 4,172.04 1,573,614 2.78 772,437 2.78 10.19 0.53
11 08-May 134.16 137.17 131.85 132.23 134.27 -2.15 4,153.82 1,835,966 3.25 1,142,970 4.11 15.35 0.78
12 07-May 130.00 136.00 129.75 135.14 133.08 1.73 4,245.23 1,522,389 2.69 674,853 2.43 8.98 0.46
13 06-May 137.00 137.49 131.55 132.84 134.21 -3.42 4,172.98 1,949,564 3.45 854,731 3.07 11.47 0.58
14 05-May 137.79 139.44 136.90 137.55 138.02 0.16 4,320.94 2,087,670 3.69 1,086,016 3.91 14.99 0.74
15 02-May 135.16 138.70 133.09 137.33 137.45 1.61 4,314.03 3,980,184 7.04 1,886,276 6.79 25.93 1.29
16 30-Apr 137.89 137.89 133.80 135.16 135.73 -1.61 4,245.86 2,309,647 4.08 1,193,979 4.29 16.21 0.82
17 29-Apr 139.98 140.00 136.01 137.37 137.82 -1.49 4,315.29 4,132,528 7.31 1,983,210 7.13 27.33 1.36
18 28-Apr 133.00 140.25 132.60 139.45 137.88 9.78 4,380.63 19,605,016 34.66 6,615,117 23.80 91.21 4.53
19 25-Apr 129.00 129.90 124.73 127.03 127.06 -1.53 3,990.47 1,531,047 2.71 679,935 2.45 8.64 0.47
20 24-Apr 127.98 130.14 127.84 129.00 129.27 0.92 4,052.00 997,667 1.76 579,278 2.08 7.49 0.40
21 23-Apr 130.40 130.40 126.07 127.83 127.25 -1.08 4,015.60 1,360,630 2.41 772,529 2.78 9.83 0.53
22 22-Apr 128.90 131.39 128.48 129.23 129.96 0.80 4,059.58 1,402,223 2.48 797,170 2.87 10.36 0.55
23 21-Apr 127.80 130.45 127.30 128.21 128.87 0.94 4,027.54 1,554,553 2.75 873,386 3.14 11.26 0.60
24 17-Apr 123.43 127.65 123.12 127.01 126.00 2.90 3,989.84 1,797,782 3.18 987,285 3.55 12.00 0.68
25 16-Apr 118.02 124.09 117.71 123.43 121.90 4.58 3,877.38 2,234,089 3.95 1,196,134 4.30 14.58 0.82
26 15-Apr 118.41 119.49 117.90 118.02 118.61 0.09 3,707.43 643,240 1.14 360,407 1.30 4.27 0.25
27 11-Apr 116.05 120.10 116.05 117.91 118.01 2.45 3,703.98 915,268 1.62 441,057 1.59 5.20 0.30
28 09-Apr 114.90 115.71 113.60 115.09 114.62 0.69 3,615.39 565,656 1.00 277,994 1.00 3.19 0.19
29 08-Apr 114.90 115.40 113.61 114.30 114.49 1.09 3,590.58 623,728 1.10 353,203 1.27 4.04 0.24
30 07-Apr 110.10 113.59 110.10 113.07 111.87 -3.14 3,551.94 1,333,744 2.36 710,460 2.56 7.95 0.49
31 04-Apr 117.25 118.89 115.75 116.74 117.08 -0.55 3,667.22 1,091,248 1.93 538,805 1.94 6.31 0.37
32 03-Apr 113.55 117.50 113.45 117.39 116.06 2.40 3,687.64 1,033,624 1.83 689,571 2.48 8.00 0.47
33 02-Apr 113.98 115.73 112.96 114.64 114.64 0.61 3,601.26 638,504 1.13 311,595 1.12 3.57 0.21
34 01-Apr 112.01 115.75 112.01 113.94 114.20 1.72 3,579.27 824,325 1.46 404,570 1.46 4.62 0.28
35 28-Mar 114.28 115.72 111.60 112.01 113.55 -2.17 3,518.64 1,426,925 2.52 888,957 3.20 10.09 0.61
36 27-Mar 112.00 115.20 111.56 114.50 113.96 2.88 3,596.86 1,572,640 2.78 956,514 3.44 10.90 0.66
37 26-Mar 113.51 115.01 111.00 111.29 113.19 -1.71 3,496.02 2,106,181 3.72 1,356,046 4.88 15.35 0.93
38 25-Mar 116.00 116.80 113.01 113.23 114.42 -2.21 3,556.96 1,165,819 2.06 632,950 2.28 7.24 0.43
39 24-Mar 112.82 116.51 112.76 115.79 114.33 2.63 3,637.38 1,607,753 2.84 930,269 3.35 10.64 0.64
40 21-Mar 108.94 113.20 108.61 112.82 111.37 4.09 3,544.08 1,580,894 2.79 996,686 3.59 11.10 0.68
41 20-Mar 112.90 112.90 107.85 108.39 110.00 -2.59 3,404.92 1,630,544 2.88 1,006,250 3.62 11.00 0.69
42 19-Mar 107.50 112.00 107.50 111.27 110.15 3.83 3,495.39 1,196,522 2.12 726,884 2.61 8.01 0.50
43 18-Mar 106.25 108.29 106.25 107.17 107.38 1.09 3,366.60 1,383,129 2.45 1,017,009 3.66 10.92 0.70
44 17-Mar 105.00 106.90 105.00 106.01 106.24 1.05 3,330.16 870,487 1.54 555,947 2.00 5.91 0.38
45 13-Mar 105.04 106.40 103.92 104.91 105.50 0.40 3,295.60 1,016,274 1.80 580,452 2.09 6.12 0.40
46 12-Mar 107.99 107.99 104.20 104.49 105.31 -0.94 3,282.41 1,120,828 1.98 652,806 2.35 6.87 0.45
47 11-Mar 106.00 107.79 105.12 105.48 106.30 -3.24 3,313.51 1,039,073 1.84 527,750 1.90 5.61 0.36
48 10-Mar 108.93 109.68 106.40 109.01 108.27 0.07 3,424.40 1,395,706 2.47 820,596 2.95 8.88 0.56
49 07-Mar 107.15 109.60 107.15 108.93 108.51 1.75 3,421.88 1,227,540 2.17 618,915 2.23 6.72 0.42
50 06-Mar 105.99 107.64 105.35 107.06 106.45 2.76 3,363.14 1,156,764 2.04 559,649 2.01 5.96 0.38
51 05-Mar 101.92 104.70 101.60 104.18 103.78 2.22 3,272.67 1,760,346 3.11 1,116,249 4.02 11.58 0.76
52 04-Mar 102.00 103.75 101.50 101.92 102.36 -1.38 3,201.67 1,476,747 2.61 927,406 3.34 9.49 0.64
53 03-Mar 104.30 105.39 101.41 103.35 102.85 -0.86 3,246.60 1,351,470 2.39 671,166 2.41 6.90 0.46
54 28-Feb 106.99 106.99 103.15 104.25 104.62 -2.44 3,274.87 4,288,911 7.58 2,659,294 9.57 27.82 1.82
55 27-Feb 108.25 108.72 105.39 106.86 107.48 -0.51 3,356.86 1,107,428 1.96 572,945 2.06 6.16 0.39
56 25-Feb 108.80 109.69 107.00 107.41 108.20 -1.34 3,374.14 686,232 1.21 409,797 1.47 4.43 0.28
57 24-Feb 110.15 110.40 106.65 108.87 108.34 -1.72 3,420.00 1,104,555 1.95 575,869 2.07 6.24 0.39
58 21-Feb 108.58 113.74 108.58 110.78 111.69 1.03 3,480.00 1,192,666 2.11 619,475 2.23 6.92 0.42
59 20-Feb 108.00 110.20 106.40 109.65 108.60 0.57 3,444.50 1,456,364 2.57 754,677 2.71 8.20 0.52
60 19-Feb 105.99 109.85 105.41 109.03 108.26 2.94 3,425.03 920,428 1.63 454,260 1.63 4.92 0.31
61 18-Feb 108.30 108.49 104.10 105.92 105.74 -2.11 3,327.33 1,278,307 2.26 627,086 2.26 6.63 0.43
62 17-Feb 110.01 111.19 106.99 108.20 108.58 -3.06 3,398.95 1,793,704 3.17 908,159 3.27 9.86 0.62
63 14-Feb 113.20 113.49 110.05 111.61 111.44 -1.38 3,506.07 1,032,508 1.83 480,924 1.73 5.36 0.33
64 13-Feb 113.00 114.43 112.61 113.17 113.60 -0.68 3,555.08 948,998 1.68 474,419 1.71 5.39 0.32
65 12-Feb 113.87 114.98 110.00 113.94 112.30 0.06 3,579.27 1,003,622 1.77 433,088 1.56 4.86 0.30
66 11-Feb 117.06 117.95 113.00 113.87 114.61 -3.10 3,577.07 746,950 1.32 402,700 1.45 4.62 0.28
67 10-Feb 120.70 120.70 117.01 117.51 118.15 -2.04 3,691.41 469,019 0.83 205,788 0.74 2.43 0.14

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com