Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2 Low52 Price: 48.65 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 295,155,017 Low52 Date: 05-Jun-2024 SHP: 44.86 / 11.35 / 0.01 / 43.77
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 92.89 / 69.01 Month: 82.7 / 69.01 Week: 82.7 / 76.3 Day: 81.5 / 75.75 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 81.50 81.50 75.75 77.16 77.62 -4.85 2,277.42 1,163,039 2.77 564,571 3.07 4.38 0.44
2 03-Apr 78.49 82.24 78.20 81.09 80.89 1.50 2,393.41 717,550 1.71 227,973 1.24 1.84 0.18
3 02-Apr 80.32 80.80 78.05 79.89 79.88 -0.54 2,357.99 510,172 1.22 198,638 1.08 1.59 0.15
4 01-Apr 77.50 81.25 77.27 80.32 79.25 3.25 2,370.69 644,224 1.54 219,482 1.19 1.74 0.17
5 28-Mar 79.59 82.70 76.60 77.79 79.58 -1.48 2,296.01 1,363,015 3.25 651,495 3.54 5.18 0.50
6 27-Mar 76.51 80.00 76.30 78.96 78.14 2.68 2,330.54 1,179,563 2.81 663,244 3.60 5.18 0.51
7 26-Mar 79.90 80.90 76.43 76.90 78.79 -3.51 2,269.74 1,164,672 2.78 619,656 3.37 4.88 0.48
8 25-Mar 81.40 81.50 77.47 79.70 79.29 -1.47 2,352.39 1,216,809 2.90 611,638 3.32 4.85 0.47
9 24-Mar 80.40 81.51 80.00 80.89 80.82 1.86 2,387.51 716,342 1.71 336,158 1.83 2.72 0.26
10 21-Mar 76.55 81.70 75.41 79.41 79.70 3.67 2,343.83 1,525,729 3.64 687,994 3.74 5.48 0.53
11 20-Mar 77.93 78.30 76.00 76.60 76.76 -0.98 2,260.89 978,587 2.33 541,965 2.95 4.16 0.42
12 19-Mar 72.90 77.90 72.88 77.36 75.98 6.05 2,283.32 1,403,797 3.35 599,635 3.26 4.56 0.46
13 18-Mar 71.64 74.30 71.64 72.95 73.13 2.47 2,153.16 1,147,195 2.74 711,400 3.87 5.20 0.55
14 17-Mar 73.64 74.30 70.90 71.19 72.66 -1.52 2,101.21 1,291,203 3.08 810,581 4.41 5.89 0.63
15 13-Mar 73.40 73.79 71.69 72.29 72.85 -0.88 2,133.68 594,121 1.42 345,450 1.88 2.52 0.27
16 12-Mar 73.10 74.62 72.50 72.93 73.31 -1.74 2,152.57 1,408,702 3.36 1,118,392 6.08 8.20 0.87
17 11-Mar 73.00 74.78 72.50 74.22 73.71 -0.68 2,190.64 419,162 1.00 219,269 1.19 1.62 0.17
18 10-Mar 77.75 78.75 74.15 74.73 75.89 -3.87 2,205.69 421,162 1.00 183,989 1.00 1.40 0.14
19 07-Mar 76.50 78.90 76.38 77.74 78.05 1.62 2,294.54 1,265,811 3.02 723,365 3.93 5.65 0.56
20 06-Mar 74.65 76.89 74.65 76.50 76.23 2.97 2,257.94 806,408 1.92 388,368 2.11 2.96 0.30
21 05-Mar 73.00 74.60 72.90 74.29 74.23 2.70 2,192.71 638,621 1.52 295,124 1.60 2.19 0.23
22 04-Mar 71.50 73.90 70.60 72.34 72.76 -0.14 2,135.15 907,733 2.17 388,665 2.11 2.83 0.30
23 03-Mar 72.59 73.93 69.01 72.44 71.32 -0.21 2,138.10 991,482 2.37 350,724 1.91 2.50 0.27
24 28-Feb 72.51 73.38 70.63 72.59 71.92 -1.45 2,142.53 1,313,462 3.13 512,334 2.78 3.68 0.40
25 27-Feb 77.00 77.68 73.06 73.66 74.91 -4.33 2,174.11 682,186 1.63 281,475 1.53 2.11 0.22
26 25-Feb 76.00 78.35 76.00 76.99 77.30 0.43 2,272.40 639,095 1.52 212,379 1.15 1.64 0.16
27 24-Feb 74.90 77.15 73.62 76.66 75.49 0.04 2,262.66 609,306 1.45 246,573 1.34 1.86 0.19
28 21-Feb 75.77 80.75 75.06 76.63 78.36 0.58 2,261.77 2,147,692 5.12 556,912 3.03 4.36 0.43
29 20-Feb 74.90 77.26 74.06 76.19 75.96 0.67 2,248.79 850,588 2.03 211,906 1.15 1.61 0.16
30 19-Feb 71.24 76.13 70.46 75.68 74.45 6.22 2,233.73 1,174,804 2.80 408,447 2.22 3.04 0.32
31 18-Feb 75.60 75.80 70.15 71.25 72.43 -5.75 2,102.98 1,107,139 2.64 423,385 2.30 3.07 0.33
32 17-Feb 73.86 76.48 72.11 75.60 74.08 2.36 2,231.37 1,304,373 3.11 370,589 2.01 2.75 0.29
33 14-Feb 81.00 81.41 71.74 73.86 75.22 -10.42 2,180.01 5,191,670 12.39 1,778,539 9.67 13.38 1.38
34 13-Feb 81.70 87.02 81.00 82.45 84.13 -0.05 2,433.55 4,440,724 10.59 991,991 5.39 8.35 0.77
35 12-Feb 81.28 83.75 78.19 82.49 81.15 1.10 2,434.73 1,302,398 3.11 505,817 2.75 4.10 0.39
36 11-Feb 80.83 82.90 79.01 81.59 81.22 0.39 2,408.17 1,247,064 2.98 549,648 2.99 4.46 0.43
37 10-Feb 83.25 83.90 80.80 81.27 81.95 -2.39 2,398.72 538,395 1.28 228,373 1.24 1.87 0.18
38 07-Feb 84.17 85.70 82.72 83.26 84.03 -1.12 2,457.46 801,708 1.91 245,933 1.34 2.07 0.19
39 06-Feb 85.95 87.27 83.70 84.20 85.35 -0.31 2,485.21 1,093,627 2.61 425,770 2.31 3.63 0.33
40 05-Feb 80.35 85.50 79.85 84.46 82.74 5.85 2,492.88 2,331,301 5.56 890,973 4.84 7.37 0.69
41 04-Feb 80.00 81.75 78.90 79.79 80.26 -0.26 2,355.04 950,359 2.27 441,648 2.40 3.54 0.34
42 03-Feb 81.05 81.40 79.21 80.00 79.99 -2.82 2,361.00 988,151 2.36 490,921 2.67 3.93 0.38
43 01-Feb 79.00 83.45 78.99 82.32 81.04 3.43 2,429.72 1,093,543 2.61 544,864 2.96 4.42 0.42
44 31-Jan 78.20 80.38 78.02 79.59 79.73 0.38 2,349.14 1,594,970 3.81 955,655 5.19 7.62 0.74
45 30-Jan 78.50 80.27 77.80 79.29 78.76 1.73 2,340.28 1,342,827 3.20 653,518 3.55 5.15 0.51
46 29-Jan 77.53 79.45 77.28 77.94 78.08 0.53 2,300.44 1,666,803 3.98 907,511 4.93 7.09 0.70
47 28-Jan 79.00 79.50 74.01 77.53 77.41 -0.27 2,288.34 2,081,238 4.97 679,205 3.69 5.26 0.53
48 27-Jan 78.00 78.89 74.65 77.74 76.42 -2.30 2,294.54 1,237,510 2.95 640,964 3.48 4.90 0.50
49 24-Jan 80.50 81.12 78.76 79.57 79.93 -0.65 2,348.55 1,435,389 3.42 860,000 4.67 6.87 0.67
50 23-Jan 79.30 82.85 79.30 80.09 81.07 -0.54 2,363.90 875,525 2.09 373,735 2.03 3.03 0.29
51 22-Jan 82.25 82.79 78.28 80.52 80.07 -1.75 2,376.59 814,525 1.94 313,783 1.71 2.51 0.24
52 21-Jan 85.53 85.99 81.51 81.93 83.41 -3.69 2,418.21 937,052 2.24 438,122 2.38 3.65 0.34
53 20-Jan 83.55 85.65 82.60 84.95 84.27 1.81 2,507.34 718,031 1.71 322,097 1.75 2.71 0.25
54 17-Jan 83.00 85.83 82.35 83.41 83.84 0.73 2,461.89 1,215,576 2.90 564,148 3.07 4.73 0.44
55 16-Jan 82.95 83.70 81.99 82.80 82.79 1.56 2,443.88 500,995 1.20 202,738 1.10 1.68 0.16
56 15-Jan 80.80 82.19 79.83 81.51 81.25 1.90 2,405.81 1,035,118 2.47 489,692 2.66 3.98 0.38
57 14-Jan 79.90 81.21 78.76 79.96 79.87 1.55 2,360.06 1,390,906 3.32 732,827 3.98 5.85 0.57
58 13-Jan 80.00 82.85 78.31 78.72 80.57 -6.47 2,323.46 1,258,955 3.00 632,087 3.44 5.09 0.49
59 10-Jan 86.74 87.10 82.25 83.81 84.02 -3.47 2,473.69 1,223,832 2.92 537,401 2.92 4.52 0.42
60 09-Jan 87.21 89.44 86.01 86.72 87.88 -0.25 2,559.58 1,231,197 2.94 451,215 2.45 3.97 0.35
61 08-Jan 89.13 89.66 86.76 86.94 87.62 -2.52 2,566.08 761,019 1.82 348,526 1.89 3.05 0.27
62 07-Jan 86.50 90.25 86.20 89.13 88.55 3.35 2,630.72 1,084,733 2.59 399,892 2.17 3.54 0.31
63 06-Jan 91.05 91.73 86.00 86.14 88.05 -6.15 2,542.47 1,224,252 2.92 633,482 3.44 5.58 0.49
64 03-Jan 91.99 92.89 91.05 91.44 91.88 -0.09 2,698.90 848,324 2.02 387,988 2.11 3.56 0.30
65 02-Jan 90.34 92.54 89.40 91.52 90.56 1.68 2,701.26 1,477,092 3.52 787,279 4.28 7.13 0.61
66 01-Jan 91.85 92.70 89.50 89.98 91.25 -1.80 2,655.80 1,023,826 2.44 416,941 2.27 3.80 0.32
67 31-Dec 90.00 93.30 87.90 91.60 91.20 1.91 2,703.62 3,118,215 7.44 592,941 3.22 5.41 0.46

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