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: 105.28; Drift%: 10.92
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 83.0 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 18,677,749 Low52 Date: 18-Nov-2024 SHP: 49.64 / 0.0 / 3.36 / 47.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 115.89 / 91.66 Month: 114.45 / 94.8 Week: 109.9 / 104.0 Day: 136.0 / 116.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 112.01 113.99 111.25 112.19 112.42 0.16 209.55 21,022 11.94 11,482 9.12 0.13 13
37 22-May 111.40 112.70 109.03 112.01 110.93 -0.95 209.21 21,860 12.42 12,832 10.19 0.14 15
38 21-May 107.90 114.45 106.72 113.09 111.04 4.70 211.23 39,834 22.63 22,941 18.22 0.25 26
39 20-May 113.00 114.00 106.00 108.01 111.02 -3.12 201.74 59,823 33.99 24,343 19.34 0.27 28
40 19-May 109.70 112.00 108.31 111.49 110.16 3.38 208.24 43,421 24.67 25,349 20.13 0.28 28
41 16-May 106.26 109.00 103.61 107.85 107.21 1.99 201.44 35,173 19.98 18,366 14.59 0.20 20
42 15-May 106.15 109.00 104.59 105.75 106.75 1.07 197.52 40,013 22.73 17,799 14.14 0.19 20
43 14-May 104.53 107.60 102.16 104.63 104.65 1.56 195.43 36,134 20.53 12,450 9.89 0.13 14
44 13-May 102.24 104.00 101.40 103.02 102.81 0.25 192.42 17,401 9.89 8,053 6.40 0.08 9
45 12-May 99.38 103.00 99.26 102.76 101.78 5.16 191.93 24,825 14.11 12,320 9.79 0.13 14
46 09-May 98.82 99.59 94.80 97.72 98.03 -1.53 182.52 19,310 10.97 9,084 7.22 0.09 10
47 08-May 102.45 102.45 97.80 99.24 100.57 -1.60 185.36 37,144 21.10 14,619 11.61 0.15 16
48 07-May 101.16 102.10 100.06 100.85 100.83 -0.62 188.37 11,831 6.72 5,131 4.08 0.05 6
49 06-May 104.15 104.15 100.64 101.48 101.99 1.16 189.54 42,320 24.05 15,736 12.50 0.16 18
50 05-May 99.23 102.60 96.51 100.32 100.44 1.10 187.38 22,740 12.92 11,277 8.96 0.11 13
51 02-May 96.55 99.32 96.55 99.23 98.79 -0.09 185.34 15,703 8.92 8,848 7.03 0.09 10
52 30-Apr 104.40 104.40 97.61 99.32 100.26 -3.29 185.51 28,801 16.36 14,870 11.81 0.15 17
53 29-Apr 103.59 105.15 101.61 102.70 103.62 -0.87 191.82 10,308 5.86 5,785 4.59 0.06 6
54 28-Apr 105.05 105.79 103.00 103.60 104.07 -1.52 193.50 14,787 8.40 9,640 7.66 0.10 11
55 25-Apr 107.02 107.02 102.17 105.20 104.74 -1.70 196.49 18,924 10.75 8,770 6.97 0.09 10
56 24-Apr 107.80 110.70 105.23 107.02 107.57 0.90 199.89 25,741 14.63 14,225 11.30 0.15 16
57 23-Apr 107.89 108.30 104.01 106.07 105.70 -1.16 198.11 15,548 8.83 10,260 8.15 0.11 11
58 22-Apr 109.28 111.99 106.32 107.31 109.29 -1.60 200.43 26,445 15.03 9,614 7.64 0.11 11
59 21-Apr 109.00 112.27 108.51 109.05 110.68 0.66 203.68 60,461 34.35 33,694 26.76 0.37 38
60 17-Apr 106.78 109.02 105.52 108.34 107.86 1.46 202.35 38,533 21.89 22,598 17.95 0.24 25
61 16-Apr 102.00 108.15 98.00 106.78 103.37 5.18 199.44 88,642 50.36 36,124 28.69 0.37 40
62 15-Apr 98.40 101.98 98.40 101.52 100.59 3.60 189.62 8,184 4.65 4,558 3.62 0.05 5
63 11-Apr 97.95 99.00 97.21 97.99 98.19 1.55 183.02 6,130 3.48 3,738 2.97 0.04 4
64 09-Apr 95.95 97.58 95.82 96.49 96.64 0.02 180.22 7,330 4.16 2,968 2.36 0.03 3
65 08-Apr 95.70 98.00 94.99 96.47 96.41 1.25 180.18 32,682 18.57 17,212 13.67 0.17 19
66 07-Apr 97.25 99.00 92.57 95.28 95.32 -5.32 177.96 39,844 22.64 18,035 14.32 0.17 20
67 04-Apr 104.85 104.85 99.41 100.63 102.04 -2.57 187.95 21,290 12.10 11,288 8.97 0.12 13

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