Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DCW, DCW Limited, INE500A01029, Listing: 25-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 113.0 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 07-Nov-2024 Bumper: 83.9; Drift%: -9.83
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 50.0 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 295,155,017 Low52 Date: 23-Jul-2024 SHP: 44.87 / 10.82 / 0.01 / 44.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 92.89 / 69.01 Month: 81.88 / 72.25 Week: 85.79 / 81.05 Day: 78.26 / 76.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 77.20 78.26 76.00 76.39 76.83 -1.56 2,254.69 1,018,669 2.91 482,053 4.03 3.70 37
2 10-Jul 79.99 80.00 76.55 77.60 77.86 -2.59 2,290.40 1,758,878 5.03 845,945 7.07 6.59 65
3 09-Jul 80.01 80.61 79.50 79.66 79.97 -0.41 2,351.20 392,668 1.12 160,612 1.34 1.28 12
4 08-Jul 80.71 81.75 79.40 79.99 80.50 -0.98 2,360.94 825,585 2.36 358,610 3.00 2.89 27
5 07-Jul 82.00 82.42 80.25 80.78 81.11 -1.10 2,384.26 632,329 1.81 256,355 2.14 2.08 20
6 04-Jul 84.05 84.22 81.05 81.68 82.18 -2.44 2,410.83 1,084,020 3.10 567,655 4.74 4.66 43
7 03-Jul 84.05 84.39 83.00 83.72 83.81 -0.08 2,471.04 996,701 2.85 399,706 3.34 3.35 31
8 02-Jul 85.29 85.29 82.60 83.79 83.52 -1.35 2,473.10 963,565 2.75 397,611 3.32 3.32 30
9 01-Jul 84.52 85.79 83.90 84.94 84.77 1.20 2,507.05 1,505,014 4.30 819,037 6.84 6.94 63
10 30-Jun 83.78 85.45 83.33 83.93 84.13 0.97 2,477.24 1,682,290 4.81 610,708 5.10 5.14 47
11 27-Jun 80.00 87.20 79.70 83.12 84.76 3.50 2,453.33 10,336,121 29.53 3,007,633 25.13 25.49 230
12 26-Jun 79.50 81.00 78.70 80.31 80.04 1.79 2,370.39 1,431,309 4.09 607,792 5.08 4.86 46
13 25-Jun 76.35 79.70 76.28 78.90 78.50 3.95 2,328.77 2,093,766 5.98 821,323 6.86 6.45 63
14 24-Jun 75.24 77.16 75.01 75.90 75.92 2.50 2,240.23 968,931 2.77 362,982 3.03 2.76 28
15 23-Jun 75.00 75.00 73.55 74.05 74.17 -1.08 2,185.62 682,807 1.95 306,843 2.56 2.28 23
16 20-Jun 73.35 75.51 73.00 74.86 74.59 2.07 2,209.53 979,593 2.80 444,672 3.72 3.32 34
17 19-Jun 75.00 75.98 72.72 73.34 74.20 -2.54 2,164.67 1,283,526 3.67 541,805 4.53 4.02 41
18 18-Jun 75.50 78.85 75.00 75.25 76.81 -0.40 2,221.04 2,789,169 7.97 699,241 5.84 5.37 53
19 17-Jun 78.81 79.44 75.00 75.55 76.98 -4.16 2,229.90 1,271,558 3.63 613,906 5.13 4.73 47
20 16-Jun 80.00 80.01 77.59 78.83 78.48 -1.30 2,326.71 762,323 2.18 316,332 2.64 2.48 24
21 13-Jun 79.34 80.77 78.81 79.87 79.88 -1.60 2,357.40 1,041,431 2.98 426,471 3.56 3.41 33
22 12-Jun 83.79 84.49 80.80 81.17 82.85 -3.13 2,395.77 1,370,951 3.92 643,125 5.37 5.33 49
23 11-Jun 84.50 86.40 82.45 83.79 84.66 -0.64 2,473.10 1,831,064 5.23 835,443 6.98 7.07 64
24 10-Jun 84.57 86.20 84.04 84.33 84.90 0.51 2,489.04 957,933 2.74 374,940 3.13 3.18 29
25 09-Jun 83.32 86.70 82.00 83.90 84.96 1.49 2,476.35 2,731,438 7.80 782,583 6.54 6.65 60
26 06-Jun 82.70 84.34 81.30 82.67 82.60 0.46 2,440.05 1,572,105 4.49 764,773 6.39 6.32 58
27 05-Jun 79.60 85.60 79.60 82.29 83.24 3.52 2,428.83 4,309,197 12.31 1,528,507 12.77 12.72 117
28 04-Jun 80.15 80.50 77.93 79.49 79.07 -0.66 2,346.19 1,036,432 2.96 429,524 3.59 3.40 33
29 03-Jun 77.39 82.00 77.37 80.02 80.50 3.71 2,361.83 3,783,586 10.81 1,553,845 12.98 12.51 119
30 02-Jun 76.20 77.85 76.08 77.16 77.12 0.51 2,277.42 670,332 1.92 292,918 2.45 2.26 22
31 30-May 77.30 77.67 76.20 76.77 76.79 -0.66 2,265.91 435,072 1.24 219,150 1.83 1.68 17
32 29-May 78.30 78.45 77.00 77.28 77.48 -1.02 2,280.96 540,650 1.54 293,330 2.45 2.27 22
33 28-May 77.47 80.00 76.75 78.08 78.52 1.26 2,304.57 1,324,536 3.78 584,914 4.89 4.59 45
34 27-May 77.00 77.94 76.00 77.11 76.89 0.35 2,275.94 616,555 1.76 251,962 2.11 1.94 19
35 26-May 77.62 78.59 76.70 76.84 77.33 -1.49 2,267.97 556,041 1.59 315,573 2.64 2.44 24
36 23-May 76.44 79.48 75.86 78.00 78.13 2.28 2,302.00 1,617,704 4.62 529,865 4.43 4.14 41
37 22-May 76.61 77.74 76.00 76.26 76.67 -1.13 2,250.85 424,459 1.21 175,545 1.47 1.35 13
38 21-May 77.78 78.49 76.46 77.13 77.29 -0.59 2,276.53 688,097 1.97 306,343 2.56 2.37 23
39 20-May 80.01 80.39 77.19 77.59 78.21 -2.77 2,290.11 601,734 1.72 290,610 2.43 2.27 22
40 19-May 79.90 81.88 79.34 79.80 80.60 0.59 2,355.34 1,322,794 3.78 556,924 4.65 4.49 43
41 16-May 79.02 79.91 78.16 79.33 79.16 1.20 2,341.46 917,307 2.62 333,227 2.78 2.64 26
42 15-May 77.01 80.43 77.01 78.39 78.60 1.59 2,313.72 1,155,915 3.30 356,137 2.98 2.80 28
43 14-May 77.47 78.49 76.78 77.16 77.43 0.74 2,277.42 729,004 2.08 356,571 2.98 2.76 28
44 13-May 75.25 76.89 74.90 76.59 76.19 2.13 2,260.59 623,294 1.78 227,177 1.90 1.73 18
45 12-May 78.00 78.50 74.29 74.99 76.10 2.00 2,213.37 2,024,382 5.78 637,162 5.32 4.85 49
46 09-May 72.28 74.57 72.25 73.52 73.53 -1.68 2,169.98 993,468 2.84 386,479 3.23 2.84 30
47 08-May 77.44 78.89 74.30 74.78 76.34 -3.00 2,207.17 696,833 1.99 324,718 2.71 2.48 25
48 07-May 74.10 78.20 73.80 77.09 75.83 2.70 2,275.35 804,846 2.30 247,568 2.07 1.88 19
49 06-May 79.95 80.19 74.01 75.06 76.67 -5.67 2,215.43 925,311 2.64 431,874 3.61 3.31 33
50 05-May 78.09 80.28 77.02 79.57 79.17 1.92 2,348.55 727,690 2.08 214,745 1.79 1.70 17
51 02-May 78.99 80.29 77.50 78.07 78.87 -1.36 2,304.28 586,414 1.68 199,091 1.66 1.57 15
52 30-Apr 82.50 82.76 78.25 79.15 80.35 -3.59 2,336.15 762,429 2.18 349,559 2.92 2.81 27
53 29-Apr 84.10 85.44 81.40 82.10 83.02 -2.17 2,423.22 1,020,245 2.91 451,814 3.78 3.75 35
54 28-Apr 84.88 85.05 82.97 83.92 84.04 -0.80 2,476.94 912,047 2.61 329,166 2.75 2.77 25
55 25-Apr 88.60 89.04 82.50 84.60 84.90 -4.51 2,497.01 1,850,167 5.29 716,099 5.98 6.08 55
56 24-Apr 85.75 90.24 85.38 88.60 88.58 3.52 2,615.07 2,465,604 7.04 1,211,506 10.12 10.73 94
57 23-Apr 87.75 88.73 85.20 85.59 86.33 -2.22 2,526.23 1,113,656 3.18 527,135 4.40 4.55 41
58 22-Apr 86.10 90.36 84.87 87.53 88.21 2.12 2,583.49 2,714,424 7.75 1,056,254 8.83 9.32 82
59 21-Apr 85.00 86.16 84.73 85.71 85.43 0.37 2,529.77 701,070 2.00 341,111 2.85 2.91 26
60 17-Apr 85.54 87.01 84.20 85.39 85.75 -0.18 2,520.33 1,518,786 4.34 577,203 4.82 4.95 45
61 16-Apr 80.00 87.90 79.42 85.54 84.89 6.37 2,524.76 4,836,512 13.82 1,857,501 15.52 15.77 144
62 15-Apr 76.10 81.00 76.10 80.42 79.03 6.36 2,373.64 1,255,732 3.59 705,956 5.90 5.58 55
63 11-Apr 77.00 77.41 75.27 75.61 75.82 2.09 2,231.67 375,036 1.07 151,972 1.27 1.15 12
64 09-Apr 74.00 74.59 72.21 74.06 73.00 -0.27 2,185.92 876,228 2.50 512,841 4.29 3.00 40
65 08-Apr 75.99 75.99 73.04 74.26 74.19 1.45 2,191.82 350,024 1.00 119,671 1.00 0.89 9
66 07-Apr 72.00 74.98 68.10 73.20 72.47 -5.13 2,160.53 977,998 2.79 355,648 2.97 2.58 28
67 04-Apr 81.50 81.50 75.75 77.16 77.62 -4.85 2,277.42 1,163,039 3.32 564,571 4.72 4.38 44

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com