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: 96.4; Drift%: -6.81
Basic Industry: IT Enabled Services Total Equity: 18,677,749 Low52 Date: 18-Nov-2024 SHP: 49.76 / 0.18 / 3.36 / 46.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.89 / 91.66 Month: 105.0 / 94.92 Week: 99.0 / 92.88 Day: 91.99 / 89.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 91.07 91.99 89.10 90.25 90.22 -0.29 168.57 4,842 7.17 2,887 5.44 0.03 3
2 11-Nov 90.21 91.50 89.00 90.51 89.80 0.32 169.05 7,043 10.43 5,873 11.06 0.05 7
3 10-Nov 92.40 92.40 89.01 90.22 90.41 -0.79 168.51 12,865 19.06 10,729 20.21 0.10 12
4 07-Nov 93.00 93.00 90.12 90.94 90.84 -0.68 169.86 9,920 14.70 7,945 14.96 0.07 9
5 06-Nov 92.94 92.94 90.55 91.56 91.45 -0.46 171.01 9,278 13.75 6,714 12.64 0.06 8
6 04-Nov 93.80 93.80 91.00 91.98 91.85 -0.02 171.80 25,988 38.50 21,420 40.34 0.20 25
7 03-Nov 96.40 96.40 91.20 92.00 93.37 -3.15 171.00 32,015 47.43 28,524 53.72 0.27 33
8 31-Oct 96.30 96.30 94.50 94.99 95.06 -0.12 177.42 8,779 13.01 7,116 13.40 0.07 8
9 30-Oct 96.90 97.00 94.59 95.10 95.08 -0.14 177.63 12,238 18.13 8,871 16.71 0.08 10
10 29-Oct 96.30 96.30 92.88 95.23 95.21 0.37 177.87 12,264 18.17 8,273 15.58 0.08 10
11 28-Oct 95.10 97.38 94.05 94.88 94.75 -0.92 177.21 31,029 45.97 26,985 50.82 0.26 31
12 27-Oct 98.97 99.00 95.00 95.76 96.54 -1.13 178.86 14,314 21.21 10,307 19.41 0.10 12
13 24-Oct 98.98 98.98 96.68 96.85 96.98 -0.43 180.89 6,087 9.02 3,995 7.52 0.04 5
14 23-Oct 98.00 99.94 95.10 97.27 97.91 0.63 181.68 38,503 57.04 27,543 51.87 0.27 32
15 21-Oct 96.70 97.20 96.00 96.66 96.76 1.37 180.54 674 1.00 530 1.00 0.01 1
16 20-Oct 96.52 97.87 95.01 95.35 95.93 -1.20 178.09 3,025 4.48 1,984 3.74 0.02 2
17 17-Oct 95.02 97.50 94.75 96.51 95.73 1.59 180.26 10,612 15.72 9,817 18.49 0.09 11
18 16-Oct 95.90 96.03 94.41 95.00 95.01 -0.84 177.00 11,985 17.76 10,409 19.60 0.10 12
19 15-Oct 97.60 97.60 95.50 95.80 96.17 -0.43 178.93 5,288 7.83 3,267 6.15 0.03 4
20 14-Oct 99.00 99.00 95.01 96.21 96.10 -2.53 179.70 15,553 23.04 11,444 21.55 0.11 13
21 13-Oct 96.40 99.40 95.61 98.71 97.13 1.64 184.37 17,320 25.66 9,716 18.30 0.09 11
22 10-Oct 96.90 97.78 96.48 97.12 97.17 0.23 181.40 4,526 6.71 3,518 6.63 0.03 4
23 09-Oct 96.11 97.45 96.00 96.90 96.63 0.57 180.99 6,115 9.06 4,908 9.24 0.05 6
24 08-Oct 97.50 98.01 95.95 96.35 96.85 -1.01 179.96 9,962 14.76 6,619 12.47 0.06 8
25 07-Oct 99.00 99.00 96.55 97.33 97.57 0.15 181.79 5,932 8.79 2,567 4.83 0.03 3
26 06-Oct 96.93 99.39 95.32 97.18 97.17 1.32 181.51 22,055 32.67 15,320 28.85 0.15 18
27 03-Oct 96.15 98.31 92.80 95.91 95.35 -1.30 179.14 23,031 34.12 11,701 22.04 0.11 13
28 01-Oct 97.00 98.12 96.52 97.17 97.32 -0.09 181.49 3,841 5.69 2,553 4.81 0.02 3
29 30-Sep 99.15 99.15 97.10 97.26 97.93 -0.68 181.66 8,242 12.21 4,713 8.88 0.05 5
30 29-Sep 96.10 98.74 94.92 97.93 97.06 0.83 182.91 23,578 34.93 13,800 25.99 0.13 16
31 26-Sep 100.55 100.55 95.10 97.12 98.29 -2.01 181.40 13,618 20.17 10,974 20.67 0.11 13
32 25-Sep 99.84 99.84 98.50 99.11 99.23 0.36 185.12 23,224 34.41 14,097 26.55 0.14 16
33 24-Sep 98.50 100.04 98.50 98.75 99.28 -0.97 184.44 7,715 11.43 5,175 9.75 0.05 6
34 23-Sep 99.01 101.88 98.36 99.72 99.32 0.07 186.25 17,631 26.12 10,505 19.78 0.10 12
35 22-Sep 99.73 100.65 99.00 99.65 99.94 -0.07 186.12 5,998 8.89 3,297 6.21 0.03 4
36 19-Sep 99.80 100.20 97.47 99.72 98.95 0.50 186.25 13,243 19.62 8,109 15.27 0.08 9
37 18-Sep 99.26 99.99 98.61 99.22 99.31 0.03 185.32 8,172 12.11 5,753 10.83 0.06 7
38 17-Sep 99.19 100.58 98.56 99.19 99.49 0.23 185.26 8,804 13.04 4,140 7.80 0.04 5
39 16-Sep 102.25 102.25 98.60 98.96 99.47 -0.94 184.84 14,866 22.02 9,202 17.33 0.09 11
40 15-Sep 99.52 101.20 98.31 99.90 99.32 1.12 186.59 24,918 36.92 19,597 36.91 0.19 23
41 12-Sep 98.16 99.59 97.00 98.79 98.34 0.04 184.52 18,448 27.33 13,627 25.66 0.13 16
42 11-Sep 100.00 100.00 98.57 98.75 99.01 -0.37 184.44 12,609 18.68 9,115 17.17 0.09 10
43 10-Sep 102.50 102.50 98.50 99.12 99.83 -0.79 185.13 18,079 26.78 8,886 16.73 0.09 10
44 09-Sep 100.00 102.01 99.15 99.91 100.32 -1.53 186.61 15,183 22.49 6,908 13.01 0.07 8
45 08-Sep 101.95 105.00 99.55 101.46 101.77 1.51 189.50 29,179 43.23 11,810 22.24 0.12 14
46 05-Sep 101.72 103.88 99.06 99.95 100.55 0.22 186.68 19,894 29.47 12,316 23.19 0.12 14
47 04-Sep 100.00 100.50 98.57 99.73 99.39 -0.11 186.27 24,765 36.69 15,916 29.97 0.16 18
48 03-Sep 98.05 100.99 98.05 99.84 99.39 0.15 186.48 32,481 48.12 18,333 34.53 0.18 21
49 02-Sep 99.90 100.50 98.46 99.69 99.35 0.50 186.20 38,164 56.54 19,180 36.12 0.19 22
50 01-Sep 100.17 100.79 98.11 99.19 99.17 -0.98 185.26 58,323 86.40 44,964 84.68 0.45 52
51 29-Aug 101.10 101.10 99.50 100.17 100.10 -0.20 187.10 9,020 13.36 5,526 10.41 0.06 6
52 28-Aug 99.25 101.00 99.15 100.37 99.81 0.04 187.47 13,870 20.55 8,210 15.46 0.08 9
53 26-Aug 101.50 101.50 98.42 100.33 99.88 0.27 187.39 7,443 11.03 4,418 8.32 0.04 5
54 25-Aug 101.80 101.80 98.99 100.06 100.20 -0.22 186.89 11,098 16.44 6,487 12.22 0.06 7
55 22-Aug 101.43 101.43 99.11 100.28 99.93 0.40 187.30 18,311 27.13 9,400 17.70 0.09 11
56 21-Aug 100.93 101.25 99.12 99.88 100.15 -0.26 186.55 9,668 14.32 4,047 7.62 0.04 5
57 20-Aug 101.60 101.90 99.35 100.14 100.63 0.00 187.04 20,698 30.66 8,721 16.42 0.09 10
58 19-Aug 99.50 102.29 99.50 100.14 100.59 0.34 187.04 26,544 39.32 8,219 15.48 0.08 9
59 18-Aug 99.82 101.03 99.06 99.80 99.92 -0.02 186.40 8,799 13.04 6,095 11.48 0.06 7
60 14-Aug 101.79 101.79 98.21 99.82 99.59 -0.98 186.44 17,258 25.57 12,593 23.72 0.13 14
61 13-Aug 101.21 101.21 99.75 100.81 100.49 1.32 188.29 10,078 14.93 5,703 10.74 0.06 7
62 12-Aug 100.12 100.99 99.08 99.50 99.87 -0.98 185.84 10,961 16.24 6,402 12.06 0.06 7
63 11-Aug 99.58 101.25 98.86 100.48 100.18 1.80 187.67 11,270 16.70 6,489 12.22 0.07 7
64 08-Aug 100.11 101.19 98.01 98.70 99.39 -0.94 184.35 17,457 25.86 10,077 18.98 0.10 11
65 07-Aug 100.80 101.42 99.00 99.64 100.03 -0.79 186.11 13,188 19.54 7,785 14.66 0.08 9
66 06-Aug 99.71 101.74 98.56 100.43 100.17 -0.26 187.58 31,456 46.60 17,524 33.00 0.18 20
67 05-Aug 103.90 104.90 99.99 100.69 101.86 -1.17 188.07 42,233 62.57 24,391 45.93 0.25 28

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    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com