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: 103.61; Drift%: 7.5
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: 49.64 / 0.0 / 3.36 / 47.01
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 115.89 / 91.66 Month: 105.8 / 96.01 Week: 109.0 / 99.26 Day: 112.7 / 109.03 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 111.40 112.70 109.03 112.01 110.93 -0.95 209.21 21,860 3.67 12,832 4.32 0.14 0.15
2 21-May 107.90 114.45 106.72 113.09 111.04 4.70 211.23 39,834 6.70 22,941 7.73 0.25 0.26
3 20-May 113.00 114.00 106.00 108.01 111.02 -3.12 201.74 59,823 10.06 24,343 8.20 0.27 0.28
4 19-May 109.70 112.00 108.31 111.49 110.16 3.38 208.24 43,421 7.30 25,349 8.54 0.28 0.28
5 16-May 106.26 109.00 103.61 107.85 107.21 1.99 201.44 35,173 5.91 18,366 6.19 0.20 0.20
6 15-May 106.15 109.00 104.59 105.75 106.75 1.07 197.52 40,013 6.73 17,799 5.99 0.19 0.20
7 14-May 104.53 107.60 102.16 104.63 104.65 1.56 195.43 36,134 6.07 12,450 4.19 0.13 0.14
8 13-May 102.24 104.00 101.40 103.02 102.81 0.25 192.42 17,401 2.93 8,053 2.71 0.08 0.09
9 12-May 99.38 103.00 99.26 102.76 101.78 5.16 191.93 24,825 4.17 12,320 4.15 0.13 0.14
10 09-May 98.82 99.59 94.80 97.72 98.03 -1.53 182.52 19,310 3.25 9,084 3.06 0.09 0.10
11 08-May 102.45 102.45 97.80 99.24 100.57 -1.60 185.36 37,144 6.24 14,619 4.92 0.15 0.16
12 07-May 101.16 102.10 100.06 100.85 100.83 -0.62 188.37 11,831 1.99 5,131 1.73 0.05 0.06
13 06-May 104.15 104.15 100.64 101.48 101.99 1.16 189.54 42,320 7.11 15,736 5.30 0.16 0.18
14 05-May 99.23 102.60 96.51 100.32 100.44 1.10 187.38 22,740 3.82 11,277 3.80 0.11 0.13
15 02-May 96.55 99.32 96.55 99.23 98.79 -0.09 185.34 15,703 2.64 8,848 2.98 0.09 0.10
16 30-Apr 104.40 104.40 97.61 99.32 100.26 -3.29 185.51 28,801 4.84 14,870 5.01 0.15 0.17
17 29-Apr 103.59 105.15 101.61 102.70 103.62 -0.87 191.82 10,308 1.73 5,785 1.95 0.06 0.06
18 28-Apr 105.05 105.79 103.00 103.60 104.07 -1.52 193.50 14,787 2.49 9,640 3.25 0.10 0.11
19 25-Apr 107.02 107.02 102.17 105.20 104.74 -1.70 196.49 18,924 3.18 8,770 2.95 0.09 0.10
20 24-Apr 107.80 110.70 105.23 107.02 107.57 0.90 199.89 25,741 4.33 14,225 4.79 0.15 0.16
21 23-Apr 107.89 108.30 104.01 106.07 105.70 -1.16 198.11 15,548 2.61 10,260 3.46 0.11 0.11
22 22-Apr 109.28 111.99 106.32 107.31 109.29 -1.60 200.43 26,445 4.45 9,614 3.24 0.11 0.11
23 21-Apr 109.00 112.27 108.51 109.05 110.68 0.66 203.68 60,461 10.16 33,694 11.35 0.37 0.38
24 17-Apr 106.78 109.02 105.52 108.34 107.86 1.46 202.35 38,533 6.48 22,598 7.61 0.24 0.25
25 16-Apr 102.00 108.15 98.00 106.78 103.37 5.18 199.44 88,642 14.90 36,124 12.17 0.37 0.40
26 15-Apr 98.40 101.98 98.40 101.52 100.59 3.60 189.62 8,184 1.38 4,558 1.54 0.05 0.05
27 11-Apr 97.95 99.00 97.21 97.99 98.19 1.55 183.02 6,130 1.03 3,738 1.26 0.04 0.04
28 09-Apr 95.95 97.58 95.82 96.49 96.64 0.02 180.22 7,330 1.23 2,968 1.00 0.03 0.03
29 08-Apr 95.70 98.00 94.99 96.47 96.41 1.25 180.18 32,682 5.49 17,212 5.80 0.17 0.19
30 07-Apr 97.25 99.00 92.57 95.28 95.32 -5.32 177.96 39,844 6.70 18,035 6.07 0.17 0.20
31 04-Apr 104.85 104.85 99.41 100.63 102.04 -2.57 187.95 21,290 3.58 11,288 3.80 0.12 0.13
32 03-Apr 98.93 105.68 98.02 103.28 102.60 4.40 192.90 46,245 7.77 17,616 5.93 0.18 0.20
33 02-Apr 101.20 101.20 98.51 98.93 99.16 -0.41 184.78 5,948 1.00 3,839 1.29 0.04 0.04
34 01-Apr 98.02 101.00 98.02 99.34 99.21 2.26 185.54 15,895 2.67 10,437 3.52 0.10 0.12
35 28-Mar 97.05 98.70 96.31 97.14 97.44 -1.94 181.44 31,079 5.22 18,375 6.19 0.18 0.20
36 27-Mar 98.93 101.64 98.00 99.06 99.21 -0.56 185.02 18,666 3.14 13,330 4.49 0.13 0.15
37 26-Mar 102.00 102.00 99.01 99.62 100.52 -0.79 186.07 27,850 4.68 15,247 5.14 0.15 0.17
38 25-Mar 99.02 105.80 99.02 100.41 102.40 1.22 187.54 54,864 9.22 20,981 7.07 0.21 0.23
39 24-Mar 99.22 100.45 98.00 99.20 99.15 0.24 185.28 28,303 4.76 18,321 6.17 0.18 0.20
40 21-Mar 99.28 99.85 97.60 98.96 98.89 -0.06 184.84 23,089 3.88 14,053 4.73 0.14 0.16
41 20-Mar 100.74 100.74 98.45 99.02 99.05 -0.72 184.95 26,041 4.38 18,025 6.07 0.18 0.20
42 19-Mar 99.27 101.50 98.11 99.74 99.71 0.72 186.29 24,059 4.04 8,098 2.73 0.08 0.09
43 18-Mar 98.81 99.64 97.76 99.03 98.88 1.30 184.97 13,487 2.27 11,220 3.78 0.11 0.12
44 17-Mar 97.49 98.98 97.30 97.76 98.09 0.36 182.59 13,760 2.31 7,970 2.68 0.08 0.09
45 13-Mar 99.75 99.75 97.35 97.41 98.03 0.06 181.94 17,275 2.90 14,615 4.92 0.14 0.16
46 12-Mar 97.99 99.00 97.10 97.35 97.61 -0.15 181.83 5,785 0.97 3,477 1.17 0.03 0.04
47 11-Mar 101.64 101.64 96.01 97.50 97.63 -1.69 182.11 17,868 3.00 11,961 4.03 0.12 0.13
48 10-Mar 100.07 102.59 99.00 99.18 100.52 -2.01 185.25 14,286 2.40 10,162 3.42 0.10 0.11
49 07-Mar 101.50 102.55 98.61 101.21 100.41 1.14 189.04 47,885 8.05 20,925 7.05 0.21 0.23
50 06-Mar 99.80 101.39 99.20 100.07 100.23 0.62 186.91 16,583 2.79 9,872 3.33 0.10 0.11
51 05-Mar 99.34 102.79 98.98 99.45 100.12 0.11 185.75 35,545 5.97 19,469 6.56 0.19 0.22
52 04-Mar 99.01 101.58 99.00 99.34 99.95 0.33 185.54 15,588 2.62 8,614 2.90 0.09 0.10
53 03-Mar 100.17 102.39 98.45 99.01 99.26 -1.69 184.93 25,684 4.32 15,989 5.39 0.16 0.18
54 28-Feb 101.45 101.45 97.99 100.71 99.53 0.70 188.10 24,034 4.04 15,098 5.09 0.15 0.17
55 27-Feb 102.17 104.54 99.40 100.01 100.01 -2.11 186.80 215,829 36.28 208,164 70.11 2.08 2.32
56 25-Feb 100.00 106.81 95.60 102.17 102.94 1.65 190.83 34,320 5.77 14,578 4.91 0.15 0.16
57 24-Feb 101.29 101.29 99.45 100.51 100.13 -0.28 187.73 9,337 1.57 4,549 1.53 0.05 0.05
58 21-Feb 99.40 103.78 99.40 100.79 101.44 0.13 188.25 20,280 3.41 7,390 2.49 0.07 0.08
59 20-Feb 99.85 104.99 99.27 100.66 101.92 0.25 188.01 34,637 5.82 15,698 5.29 0.16 0.17
60 19-Feb 99.90 102.00 98.43 100.41 99.79 2.03 187.54 21,337 3.59 9,759 3.29 0.10 0.11
61 18-Feb 105.50 105.50 96.70 98.41 99.22 -4.17 183.81 45,309 7.62 29,528 9.95 0.29 0.33
62 17-Feb 104.50 104.50 100.43 102.69 102.15 0.50 191.80 17,740 2.98 9,805 3.30 0.10 0.11
63 14-Feb 105.99 109.02 101.00 102.18 105.15 -1.35 190.85 96,412 16.21 39,261 13.22 0.41 0.44
64 13-Feb 101.63 109.00 101.63 103.58 105.88 1.94 193.46 74,704 12.56 18,867 6.35 0.20 0.21
65 12-Feb 107.32 107.80 98.99 101.61 102.96 -5.79 189.78 59,640 10.03 23,232 7.82 0.24 0.26
66 11-Feb 101.98 110.00 97.55 107.85 104.73 7.83 201.44 96,934 16.29 57,929 19.51 0.61 0.64
67 10-Feb 99.76 101.95 97.50 100.02 99.28 0.81 186.81 22,453 3.77 15,153 5.10 0.15 0.17

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