Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 66.7 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 18,677,749 Low52 Date: 04-Jun-2024 SHP: 48.54 / 0.01 / 3.36 / 48.09
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 115.89 / 91.66 Month: 105.8 / 96.01 Week: 105.8 / 96.31 Day: 105.68 / 98.02 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 104.85 104.85 99.41 100.63 102.04 -2.57 187.95 21,290 3.68 11,288 3.25 0.12 0.13
2 03-Apr 98.93 105.68 98.02 103.28 102.60 4.40 192.90 46,245 7.99 17,616 5.06 0.18 0.20
3 02-Apr 101.20 101.20 98.51 98.93 99.16 -0.41 184.78 5,948 1.03 3,839 1.10 0.04 0.04
4 01-Apr 98.02 101.00 98.02 99.34 99.21 2.26 185.54 15,895 2.75 10,437 3.00 0.10 0.12
5 28-Mar 97.05 98.70 96.31 97.14 97.44 -1.94 181.44 31,079 5.37 18,375 5.28 0.18 0.20
6 27-Mar 98.93 101.64 98.00 99.06 99.21 -0.56 185.02 18,666 3.23 13,330 3.83 0.13 0.15
7 26-Mar 102.00 102.00 99.01 99.62 100.52 -0.79 186.07 27,850 4.81 15,247 4.38 0.15 0.17
8 25-Mar 99.02 105.80 99.02 100.41 102.40 1.22 187.54 54,864 9.48 20,981 6.03 0.21 0.23
9 24-Mar 99.22 100.45 98.00 99.20 99.15 0.24 185.28 28,303 4.89 18,321 5.27 0.18 0.20
10 21-Mar 99.28 99.85 97.60 98.96 98.89 -0.06 184.84 23,089 3.99 14,053 4.04 0.14 0.16
11 20-Mar 100.74 100.74 98.45 99.02 99.05 -0.72 184.95 26,041 4.50 18,025 5.18 0.18 0.20
12 19-Mar 99.27 101.50 98.11 99.74 99.71 0.72 186.29 24,059 4.16 8,098 2.33 0.08 0.09
13 18-Mar 98.81 99.64 97.76 99.03 98.88 1.30 184.97 13,487 2.33 11,220 3.23 0.11 0.12
14 17-Mar 97.49 98.98 97.30 97.76 98.09 0.36 182.59 13,760 2.38 7,970 2.29 0.08 0.09
15 13-Mar 99.75 99.75 97.35 97.41 98.03 0.06 181.94 17,275 2.99 14,615 4.20 0.14 0.16
16 12-Mar 97.99 99.00 97.10 97.35 97.61 -0.15 181.83 5,785 1.00 3,477 1.00 0.03 0.04
17 11-Mar 101.64 101.64 96.01 97.50 97.63 -1.69 182.11 17,868 3.09 11,961 3.44 0.12 0.13
18 10-Mar 100.07 102.59 99.00 99.18 100.52 -2.01 185.25 14,286 2.47 10,162 2.92 0.10 0.11
19 07-Mar 101.50 102.55 98.61 101.21 100.41 1.14 189.04 47,885 8.28 20,925 6.02 0.21 0.23
20 06-Mar 99.80 101.39 99.20 100.07 100.23 0.62 186.91 16,583 2.87 9,872 2.84 0.10 0.11
21 05-Mar 99.34 102.79 98.98 99.45 100.12 0.11 185.75 35,545 6.14 19,469 5.60 0.19 0.22
22 04-Mar 99.01 101.58 99.00 99.34 99.95 0.33 185.54 15,588 2.69 8,614 2.48 0.09 0.10
23 03-Mar 100.17 102.39 98.45 99.01 99.26 -1.69 184.93 25,684 4.44 15,989 4.60 0.16 0.18
24 28-Feb 101.45 101.45 97.99 100.71 99.53 0.70 188.10 24,034 4.15 15,098 4.34 0.15 0.17
25 27-Feb 102.17 104.54 99.40 100.01 100.01 -2.11 186.80 215,829 37.30 208,164 59.85 2.08 2.32
26 25-Feb 100.00 106.81 95.60 102.17 102.94 1.65 190.83 34,320 5.93 14,578 4.19 0.15 0.16
27 24-Feb 101.29 101.29 99.45 100.51 100.13 -0.28 187.73 9,337 1.61 4,549 1.31 0.05 0.05
28 21-Feb 99.40 103.78 99.40 100.79 101.44 0.13 188.25 20,280 3.51 7,390 2.12 0.07 0.08
29 20-Feb 99.85 104.99 99.27 100.66 101.92 0.25 188.01 34,637 5.99 15,698 4.51 0.16 0.17
30 19-Feb 99.90 102.00 98.43 100.41 99.79 2.03 187.54 21,337 3.69 9,759 2.81 0.10 0.11
31 18-Feb 105.50 105.50 96.70 98.41 99.22 -4.17 183.81 45,309 7.83 29,528 8.49 0.29 0.33
32 17-Feb 104.50 104.50 100.43 102.69 102.15 0.50 191.80 17,740 3.07 9,805 2.82 0.10 0.11
33 14-Feb 105.99 109.02 101.00 102.18 105.15 -1.35 190.85 96,412 16.66 39,261 11.29 0.41 0.44
34 13-Feb 101.63 109.00 101.63 103.58 105.88 1.94 193.46 74,704 12.91 18,867 5.42 0.20 0.21
35 12-Feb 107.32 107.80 98.99 101.61 102.96 -5.79 189.78 59,640 10.31 23,232 6.68 0.24 0.26
36 11-Feb 101.98 110.00 97.55 107.85 104.73 7.83 201.44 96,934 16.75 57,929 16.66 0.61 0.64
37 10-Feb 99.76 101.95 97.50 100.02 99.28 0.81 186.81 22,453 3.88 15,153 4.36 0.15 0.17
38 07-Feb 100.69 101.44 98.15 99.22 99.58 -1.01 185.32 13,408 2.32 7,262 2.09 0.07 0.08
39 06-Feb 102.50 103.74 99.30 100.23 101.58 -0.34 187.21 18,583 3.21 7,058 2.03 0.07 0.08
40 05-Feb 101.43 103.40 99.20 100.57 101.33 1.34 187.84 19,673 3.40 11,453 3.29 0.12 0.13
41 04-Feb 100.64 102.13 98.50 99.24 99.71 -1.39 185.36 28,532 4.93 15,092 4.34 0.15 0.17
42 03-Feb 101.80 102.00 99.03 100.64 100.40 -0.85 187.97 26,109 4.51 9,201 2.65 0.09 0.10
43 01-Feb 101.40 103.00 97.52 101.50 100.79 0.97 189.58 21,703 3.75 6,626 1.91 0.07 0.07
44 31-Jan 98.51 102.94 98.51 100.52 100.76 0.41 187.75 13,871 2.40 8,250 2.37 0.08 0.09
45 30-Jan 103.90 103.90 99.80 100.11 101.65 -1.81 186.98 14,775 2.55 7,710 2.22 0.08 0.09
46 29-Jan 94.50 102.30 94.50 101.96 99.38 8.04 190.44 33,584 5.80 16,636 4.78 0.17 0.19
47 28-Jan 101.60 102.00 91.66 94.37 95.43 -5.71 176.26 68,655 11.87 36,614 10.53 0.35 0.41
48 27-Jan 103.00 103.75 99.11 100.09 101.37 -3.40 186.95 51,089 8.83 34,146 9.82 0.35 0.38
49 24-Jan 102.75 112.97 102.75 103.61 108.59 0.89 193.52 201,351 34.80 41,342 11.89 0.45 0.46
50 23-Jan 104.75 105.56 102.15 102.70 103.79 -0.12 191.82 10,791 1.87 5,124 1.47 0.05 0.06
51 22-Jan 107.74 107.74 101.64 102.82 103.11 -2.26 192.04 18,009 3.11 7,058 2.03 0.07 0.08
52 21-Jan 109.00 112.56 104.15 105.14 108.01 -1.78 196.38 47,890 8.28 15,343 4.41 0.17 0.17
53 20-Jan 109.45 109.45 105.99 107.01 107.25 -0.96 199.87 22,972 3.97 11,263 3.24 0.12 0.13
54 17-Jan 107.06 112.10 106.63 108.04 110.06 -0.56 201.79 69,818 12.07 21,894 6.29 0.24 0.24
55 16-Jan 115.89 115.89 107.51 108.65 111.61 -2.74 202.93 74,775 12.92 40,808 11.73 0.46 0.45
56 15-Jan 102.63 112.71 102.08 111.63 109.83 8.21 208.50 142,435 24.62 54,566 15.69 0.60 0.61
57 14-Jan 101.87 106.98 100.29 102.47 104.41 2.38 191.39 56,511 9.77 24,703 7.10 0.26 0.28
58 13-Jan 100.40 102.94 98.00 100.03 100.37 -0.40 186.83 48,712 8.42 24,687 7.10 0.25 0.27
59 10-Jan 103.95 103.95 97.96 100.43 100.36 -2.59 187.58 59,410 10.27 33,621 9.67 0.34 0.37
60 09-Jan 108.65 108.80 101.51 103.03 104.81 -3.84 192.44 33,341 5.76 21,411 6.16 0.22 0.24
61 08-Jan 107.61 109.54 105.67 106.99 106.87 -2.36 199.83 36,197 6.26 19,091 5.49 0.20 0.21
62 07-Jan 109.95 111.99 107.17 109.52 109.61 0.41 204.56 30,418 5.26 15,542 4.47 0.17 0.17
63 06-Jan 113.79 115.45 105.50 109.07 111.33 -2.80 203.72 151,168 26.13 69,491 19.98 0.77 0.77
64 03-Jan 105.21 115.21 104.00 112.12 110.49 6.16 209.41 57,651 9.96 38,178 10.98 0.42 0.43
65 02-Jan 105.34 107.74 104.61 105.21 105.79 0.19 196.51 42,403 7.33 21,870 6.29 0.23 0.24
66 01-Jan 106.00 108.01 104.24 105.01 105.60 -0.07 196.14 41,820 7.23 20,212 5.81 0.21 0.23
67 31-Dec 103.00 108.41 102.01 105.08 104.40 1.93 196.27 46,707 8.07 18,026 5.18 0.19 0.20

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    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com