Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DCM, DCM Limited, INE498A01018, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 141.88 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 13-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 83.0 Barrier: 104.9; Drift%: -4.51
Basic Industry: IT Enabled Services Total Equity: 18,677,749 Low52 Date: 18-Nov-2024 SHP: 49.64 / 0.39 / 3.36 / 46.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.89 / 91.66 Month: 136.0 / 100.91 Week: 101.79 / 98.21 Day: 101.0 / 99.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 99.25 101.00 99.15 100.37 99.81 0.04 187.47 13,870 7.88 8,210 6.52 0.08 9
2 26-Aug 101.50 101.50 98.42 100.33 99.88 0.27 187.39 7,443 4.23 4,418 3.51 0.04 5
3 25-Aug 101.80 101.80 98.99 100.06 100.20 -0.22 186.89 11,098 6.31 6,487 5.15 0.06 7
4 22-Aug 101.43 101.43 99.11 100.28 99.93 0.40 187.30 18,311 10.40 9,400 7.47 0.09 11
5 21-Aug 100.93 101.25 99.12 99.88 100.15 -0.26 186.55 9,668 5.49 4,047 3.21 0.04 5
6 20-Aug 101.60 101.90 99.35 100.14 100.63 0.00 187.04 20,698 11.76 8,721 6.93 0.09 10
7 19-Aug 99.50 102.29 99.50 100.14 100.59 0.34 187.04 26,544 15.08 8,219 6.53 0.08 9
8 18-Aug 99.82 101.03 99.06 99.80 99.92 -0.02 186.40 8,799 5.00 6,095 4.84 0.06 7
9 14-Aug 101.79 101.79 98.21 99.82 99.59 -0.98 186.44 17,258 9.81 12,593 10.00 0.13 14
10 13-Aug 101.21 101.21 99.75 100.81 100.49 1.32 188.29 10,078 5.73 5,703 4.53 0.06 7
11 12-Aug 100.12 100.99 99.08 99.50 99.87 -0.98 185.84 10,961 6.23 6,402 5.08 0.06 7
12 11-Aug 99.58 101.25 98.86 100.48 100.18 1.80 187.67 11,270 6.40 6,489 5.15 0.07 7
13 08-Aug 100.11 101.19 98.01 98.70 99.39 -0.94 184.35 17,457 9.92 10,077 8.00 0.10 11
14 07-Aug 100.80 101.42 99.00 99.64 100.03 -0.79 186.11 13,188 7.49 7,785 6.18 0.08 9
15 06-Aug 99.71 101.74 98.56 100.43 100.17 -0.26 187.58 31,456 17.87 17,524 13.92 0.18 20
16 05-Aug 103.90 104.90 99.99 100.69 101.86 -1.17 188.07 42,233 24.00 24,391 19.37 0.25 28
17 04-Aug 103.49 103.49 99.40 101.88 101.31 0.25 190.29 23,080 13.11 11,691 9.29 0.12 13
18 01-Aug 104.20 106.00 101.01 101.63 103.10 -2.86 189.82 27,498 15.62 16,692 13.26 0.17 19
19 31-Jul 104.98 105.80 100.91 104.62 103.65 -0.69 195.41 40,641 23.09 10,027 7.96 0.10 11
20 30-Jul 104.59 105.85 103.60 105.35 104.72 1.39 196.77 12,853 7.30 8,345 6.63 0.09 10
21 29-Jul 103.60 106.76 101.58 103.91 103.31 -1.67 194.08 66,979 38.06 32,968 26.19 0.34 38
22 28-Jul 111.17 111.23 104.80 105.67 107.55 -4.19 197.37 31,318 17.79 13,399 10.64 0.14 15
23 25-Jul 110.19 113.40 109.10 110.29 111.27 0.09 206.00 40,007 22.73 20,304 16.13 0.23 23
24 24-Jul 111.00 113.37 108.00 110.19 111.06 -2.23 205.81 25,185 14.31 11,171 8.87 0.12 13
25 23-Jul 114.74 114.74 112.00 112.70 113.07 -1.38 210.50 16,137 9.17 8,309 6.60 0.09 9
26 22-Jul 113.30 116.15 113.30 114.28 114.74 0.91 213.45 25,987 14.77 9,089 7.22 0.10 10
27 21-Jul 112.79 114.34 112.32 113.25 113.46 0.79 211.53 13,132 7.46 7,228 5.74 0.08 8
28 18-Jul 115.60 115.64 111.30 112.36 113.19 -2.52 209.86 47,533 27.01 21,959 17.44 0.25 25
29 17-Jul 115.25 117.38 114.98 115.26 116.09 0.65 215.28 37,949 21.56 17,119 13.60 0.20 19
30 16-Jul 115.40 117.50 112.15 114.52 114.52 -0.78 213.90 54,994 31.25 25,214 20.03 0.29 29
31 15-Jul 118.00 118.75 115.11 115.42 117.07 -0.49 215.58 58,089 33.01 28,314 22.49 0.33 32
32 14-Jul 116.91 119.38 115.12 115.99 117.22 -1.85 216.64 93,031 52.86 43,114 34.24 0.51 49
33 11-Jul 130.00 136.00 116.50 118.18 126.63 -6.72 220.73 1,034,352 587.70 297,007 235.91 3.76 338
34 10-Jul 105.59 126.70 105.28 126.70 122.00 19.99 236.65 1,329,205 755.23 333,788 265.12 4.00 380
35 09-Jul 106.00 108.04 104.10 105.59 106.27 -1.76 197.22 35,588 20.22 18,864 14.98 0.20 21
36 08-Jul 107.42 110.35 106.11 107.48 108.79 0.07 200.75 45,801 26.02 22,219 17.65 0.24 25
37 07-Jul 104.05 108.36 104.05 107.41 106.37 2.48 200.62 23,694 13.46 14,924 11.85 0.16 17
38 04-Jul 106.50 106.51 104.00 104.81 105.05 0.14 195.76 14,674 8.34 7,000 5.56 0.07 8
39 03-Jul 104.66 105.82 104.08 104.66 104.88 -0.63 195.48 15,809 8.98 8,820 7.01 0.09 10
40 02-Jul 106.36 106.98 104.50 105.32 105.74 -0.62 196.71 8,734 4.96 5,623 4.47 0.06 6
41 01-Jul 109.25 109.25 105.12 105.98 106.56 -1.40 197.95 12,711 7.22 5,922 4.70 0.06 7
42 30-Jun 109.90 109.90 105.77 107.49 107.09 -1.02 200.77 28,196 16.02 14,467 11.49 0.15 16
43 27-Jun 110.00 111.13 108.20 108.60 109.51 -0.85 202.84 47,233 26.84 27,856 22.13 0.31 32
44 26-Jun 104.02 110.80 104.00 109.53 108.07 5.48 204.58 77,116 43.82 43,818 34.80 0.47 50
45 25-Jun 103.77 104.79 100.40 103.84 102.67 0.80 193.95 50,244 28.55 20,842 16.55 0.21 24
46 24-Jun 101.95 105.00 101.91 103.02 103.01 1.05 192.42 9,719 5.52 6,587 5.23 0.07 8
47 23-Jun 101.65 102.57 101.22 101.95 102.06 0.30 190.42 1,759 1.00 1,258 1.00 0.01 1
48 20-Jun 103.25 103.25 101.01 101.65 101.62 0.08 189.86 9,192 5.22 5,834 4.63 0.06 7
49 19-Jun 101.91 102.53 100.60 101.57 101.56 0.00 189.71 4,795 2.72 2,493 1.98 0.03 3
50 18-Jun 104.70 104.70 100.51 101.57 102.12 -1.14 189.71 21,707 12.33 10,673 8.48 0.11 12
51 17-Jun 106.93 106.93 102.11 102.74 103.86 -3.52 191.90 32,661 18.56 17,487 13.89 0.18 20
52 16-Jun 108.00 110.29 105.20 106.49 107.34 -2.73 198.90 24,514 13.93 12,666 10.06 0.14 14
53 13-Jun 109.09 111.00 105.42 109.48 109.34 0.36 204.48 46,792 26.59 22,734 18.06 0.25 26
54 12-Jun 107.60 110.77 107.00 109.09 109.14 2.61 203.76 77,409 43.98 40,573 32.23 0.44 46
55 11-Jun 106.50 107.50 104.51 106.32 106.22 0.05 198.58 21,991 12.49 10,548 8.38 0.11 12
56 10-Jun 103.58 107.50 102.00 106.27 105.52 2.61 198.49 41,508 23.58 21,060 16.73 0.22 24
57 09-Jun 104.15 104.15 101.30 103.57 103.54 0.49 193.45 10,389 5.90 6,838 5.43 0.07 8
58 06-Jun 104.40 104.40 102.02 103.06 103.14 -0.01 192.49 13,311 7.56 6,753 5.36 0.07 8
59 05-Jun 105.40 105.40 102.76 103.07 103.64 -0.05 192.51 13,022 7.40 6,678 5.30 0.07 8
60 04-Jun 107.25 107.25 100.15 103.12 102.43 -1.93 192.60 41,677 23.68 14,269 11.33 0.15 16
61 03-Jun 106.60 108.99 104.49 105.15 105.79 -0.86 196.40 24,751 14.06 6,441 5.12 0.07 7
62 02-Jun 101.00 107.04 101.00 106.06 104.24 4.47 198.10 32,951 18.72 16,611 13.19 0.17 19
63 30-May 102.00 102.60 100.00 101.52 101.02 -0.18 189.62 22,735 12.92 13,148 10.44 0.13 15
64 29-May 106.48 106.48 100.11 101.70 102.55 -2.80 189.95 46,332 26.33 23,682 18.81 0.24 27
65 28-May 106.79 106.79 104.37 104.63 104.97 -2.52 195.43 20,793 11.81 13,780 10.95 0.14 16
66 27-May 107.98 107.98 104.25 107.34 106.49 0.41 200.49 34,866 19.81 10,947 8.69 0.12 12
67 26-May 111.70 112.99 106.15 106.90 108.52 -4.72 199.67 42,116 23.93 26,529 21.07 0.29 30

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com