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: 44.87 / 10.82 / 0.01 / 44.31
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 92.89 / 69.01 Month: 82.7 / 69.01 Week: 80.43 / 74.29 Day: 77.74 / 76.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.13
2 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 0.23
3 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 0.22
4 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 0.43
5 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 0.26
6 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 0.28
7 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 0.28
8 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 0.18
9 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 0.49
10 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 0.30
11 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 0.25
12 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 0.19
13 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 0.33
14 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 0.17
15 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 0.15
16 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 0.27
17 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 0.35
18 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 0.25
19 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 0.55
20 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 0.94
21 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 0.41
22 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 0.82
23 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 0.26
24 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 0.45
25 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 1.44
26 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 0.55
27 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 0.12
28 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 0.40
29 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 0.09
30 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 0.28
31 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 0.44
32 03-Apr 78.49 82.24 78.20 81.09 80.89 1.50 2,393.41 717,550 2.05 227,973 1.90 1.84 0.18
33 02-Apr 80.32 80.80 78.05 79.89 79.88 -0.54 2,357.99 510,172 1.46 198,638 1.66 1.59 0.15
34 01-Apr 77.50 81.25 77.27 80.32 79.25 3.25 2,370.69 644,224 1.84 219,482 1.83 1.74 0.17
35 28-Mar 79.59 82.70 76.60 77.79 79.58 -1.48 2,296.01 1,363,015 3.89 651,495 5.44 5.18 0.50
36 27-Mar 76.51 80.00 76.30 78.96 78.14 2.68 2,330.54 1,179,563 3.37 663,244 5.54 5.18 0.51
37 26-Mar 79.90 80.90 76.43 76.90 78.79 -3.51 2,269.74 1,164,672 3.33 619,656 5.18 4.88 0.48
38 25-Mar 81.40 81.50 77.47 79.70 79.29 -1.47 2,352.39 1,216,809 3.48 611,638 5.11 4.85 0.47
39 24-Mar 80.40 81.51 80.00 80.89 80.82 1.86 2,387.51 716,342 2.05 336,158 2.81 2.72 0.26
40 21-Mar 76.55 81.70 75.41 79.41 79.70 3.67 2,343.83 1,525,729 4.36 687,994 5.75 5.48 0.53
41 20-Mar 77.93 78.30 76.00 76.60 76.76 -0.98 2,260.89 978,587 2.80 541,965 4.53 4.16 0.42
42 19-Mar 72.90 77.90 72.88 77.36 75.98 6.05 2,283.32 1,403,797 4.01 599,635 5.01 4.56 0.46
43 18-Mar 71.64 74.30 71.64 72.95 73.13 2.47 2,153.16 1,147,195 3.28 711,400 5.94 5.20 0.55
44 17-Mar 73.64 74.30 70.90 71.19 72.66 -1.52 2,101.21 1,291,203 3.69 810,581 6.77 5.89 0.63
45 13-Mar 73.40 73.79 71.69 72.29 72.85 -0.88 2,133.68 594,121 1.70 345,450 2.89 2.52 0.27
46 12-Mar 73.10 74.62 72.50 72.93 73.31 -1.74 2,152.57 1,408,702 4.02 1,118,392 9.35 8.20 0.87
47 11-Mar 73.00 74.78 72.50 74.22 73.71 -0.68 2,190.64 419,162 1.20 219,269 1.83 1.62 0.17
48 10-Mar 77.75 78.75 74.15 74.73 75.89 -3.87 2,205.69 421,162 1.20 183,989 1.54 1.40 0.14
49 07-Mar 76.50 78.90 76.38 77.74 78.05 1.62 2,294.54 1,265,811 3.62 723,365 6.04 5.65 0.56
50 06-Mar 74.65 76.89 74.65 76.50 76.23 2.97 2,257.94 806,408 2.30 388,368 3.25 2.96 0.30
51 05-Mar 73.00 74.60 72.90 74.29 74.23 2.70 2,192.71 638,621 1.82 295,124 2.47 2.19 0.23
52 04-Mar 71.50 73.90 70.60 72.34 72.76 -0.14 2,135.15 907,733 2.59 388,665 3.25 2.83 0.30
53 03-Mar 72.59 73.93 69.01 72.44 71.32 -0.21 2,138.10 991,482 2.83 350,724 2.93 2.50 0.27
54 28-Feb 72.51 73.38 70.63 72.59 71.92 -1.45 2,142.53 1,313,462 3.75 512,334 4.28 3.68 0.40
55 27-Feb 77.00 77.68 73.06 73.66 74.91 -4.33 2,174.11 682,186 1.95 281,475 2.35 2.11 0.22
56 25-Feb 76.00 78.35 76.00 76.99 77.30 0.43 2,272.40 639,095 1.83 212,379 1.77 1.64 0.16
57 24-Feb 74.90 77.15 73.62 76.66 75.49 0.04 2,262.66 609,306 1.74 246,573 2.06 1.86 0.19
58 21-Feb 75.77 80.75 75.06 76.63 78.36 0.58 2,261.77 2,147,692 6.14 556,912 4.65 4.36 0.43
59 20-Feb 74.90 77.26 74.06 76.19 75.96 0.67 2,248.79 850,588 2.43 211,906 1.77 1.61 0.16
60 19-Feb 71.24 76.13 70.46 75.68 74.45 6.22 2,233.73 1,174,804 3.36 408,447 3.41 3.04 0.32
61 18-Feb 75.60 75.80 70.15 71.25 72.43 -5.75 2,102.98 1,107,139 3.16 423,385 3.54 3.07 0.33
62 17-Feb 73.86 76.48 72.11 75.60 74.08 2.36 2,231.37 1,304,373 3.73 370,589 3.10 2.75 0.29
63 14-Feb 81.00 81.41 71.74 73.86 75.22 -10.42 2,180.01 5,191,670 14.83 1,778,539 14.86 13.38 1.38
64 13-Feb 81.70 87.02 81.00 82.45 84.13 -0.05 2,433.55 4,440,724 12.69 991,991 8.29 8.35 0.77
65 12-Feb 81.28 83.75 78.19 82.49 81.15 1.10 2,434.73 1,302,398 3.72 505,817 4.23 4.10 0.39
66 11-Feb 80.83 82.90 79.01 81.59 81.22 0.39 2,408.17 1,247,064 3.56 549,648 4.59 4.46 0.43
67 10-Feb 83.25 83.90 80.80 81.27 81.95 -2.39 2,398.72 538,395 1.54 228,373 1.91 1.87 0.18

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