Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DGCONTENT, Digicontent Limited, INE03JI01017, Listing: 18-Jun-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 59.28 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 2; VWAP21: Low52 Price: 21.61 Barrier: 23.94; Drift%: 17.13
Basic Industry: Advertising & Media Agencies Total Equity: 58,187,078 Low52 Date: 30-Mar-2026 SHP: 66.81 / 0.0 / 0.05 / 32.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 68.5 / 40.08 Month: 38.8 / 29.16 Week: 30.48 / 25.75 Day: 29.9 / 28.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 28.00 29.90 28.00 28.89 28.88 5.40 168.10 8,887 12.84 7,675 11.92 0.02 4
2 07-Apr 25.99 28.00 24.70 27.41 26.87 6.32 159.49 30,800 44.51 28,114 43.66 0.08 15
3 06-Apr 24.04 26.10 24.00 25.78 25.50 7.28 150.01 11,343 16.39 8,145 12.65 0.02 4
4 02-Apr 23.97 25.48 23.57 24.03 23.95 1.56 139.82 14,610 21.11 13,827 21.47 0.03 7
5 01-Apr 21.91 23.94 21.91 23.66 22.97 7.74 137.67 22,281 32.20 19,018 29.53 0.04 10
6 30-Mar 23.15 23.90 21.61 21.96 22.32 -5.59 127.78 19,099 27.60 16,287 25.29 0.04 9
7 27-Mar 23.00 23.96 22.05 23.26 22.63 -1.06 135.34 18,347 26.51 10,557 16.39 0.02 6
8 25-Mar 24.00 24.00 23.00 23.51 23.66 -0.47 136.80 7,625 11.02 7,235 11.23 0.02 4
9 24-Mar 22.85 24.20 22.20 23.62 23.59 4.05 137.44 18,927 27.35 15,613 24.24 0.04 8
10 23-Mar 23.99 23.99 22.40 22.70 22.97 -5.30 132.08 14,346 20.73 12,045 18.70 0.03 6
11 20-Mar 23.49 24.37 23.00 23.97 23.70 4.54 139.47 13,183 19.05 11,317 17.57 0.03 6
12 19-Mar 24.70 24.70 22.31 22.93 23.36 -3.94 133.42 14,744 21.31 11,358 17.64 0.03 6
13 18-Mar 23.50 23.97 23.00 23.87 23.53 3.42 138.89 17,004 24.57 16,391 25.45 0.04 9
14 17-Mar 24.44 25.00 22.60 23.08 24.12 -2.74 134.30 50,821 73.44 40,995 63.66 0.10 21
15 16-Mar 24.00 24.87 23.43 23.73 24.23 -0.08 138.08 9,312 13.46 5,568 8.65 0.01 3
16 13-Mar 24.98 25.29 23.55 23.75 23.79 -4.92 138.19 99,297 143.49 95,289 147.96 0.23 50
17 12-Mar 25.69 26.01 24.32 24.98 24.96 -2.76 145.35 18,761 27.11 13,345 20.72 0.03 7
18 11-Mar 25.00 25.99 24.30 25.69 25.28 3.46 149.48 66,425 95.99 64,092 99.52 0.16 34
19 10-Mar 25.50 25.50 24.05 24.83 24.56 2.10 144.48 9,629 13.91 5,027 7.81 0.01 3
20 09-Mar 23.61 26.40 23.55 24.32 24.60 -3.18 141.51 32,394 46.81 13,930 21.63 0.03 7
21 06-Mar 27.00 27.00 25.02 25.12 25.51 -5.10 146.17 52,846 76.37 46,020 71.46 0.12 24
22 05-Mar 26.50 27.88 25.55 26.47 26.44 2.60 154.02 51,881 74.97 41,500 64.44 0.11 22
23 04-Mar 25.01 27.97 25.01 25.80 26.21 -4.02 150.12 42,502 61.42 27,749 43.09 0.07 15
24 02-Mar 27.65 28.98 26.35 26.88 27.88 -2.89 156.41 49,800 71.97 45,298 70.34 0.13 24
25 27-Feb 28.01 30.48 27.20 27.68 27.78 -1.46 161.06 9,570 13.83 7,782 12.08 0.02 4
26 26-Feb 27.15 28.46 27.01 28.09 27.52 2.29 163.45 2,034 2.94 1,503 2.33 0.00 1
27 25-Feb 26.00 28.50 26.00 27.46 27.32 -0.87 159.78 7,680 11.10 4,501 6.99 0.01 2
28 24-Feb 27.92 27.92 25.75 27.70 26.78 -2.81 161.18 25,122 36.30 15,266 23.70 0.04 8
29 23-Feb 28.38 28.98 27.51 28.50 27.70 2.48 165.83 691 1.00 643 1.00 0.00 0
30 20-Feb 27.00 27.97 26.16 27.81 27.16 4.20 161.82 9,283 13.41 6,357 9.87 0.02 3
31 19-Feb 27.94 28.47 26.66 26.69 26.97 -3.02 155.30 9,970 14.41 8,535 13.25 0.02 4
32 18-Feb 28.00 28.50 27.16 27.52 27.63 -2.82 160.13 4,653 6.72 2,431 3.77 0.01 1
33 17-Feb 26.50 28.50 26.50 28.32 27.84 1.47 164.79 4,647 6.72 2,262 3.51 0.01 1
34 16-Feb 26.65 28.89 26.65 27.91 28.08 2.65 162.40 19,143 27.66 12,470 19.36 0.04 7
35 13-Feb 28.00 28.98 26.25 27.19 27.53 -4.29 158.21 13,171 19.03 11,299 17.55 0.03 6
36 12-Feb 28.89 29.75 27.50 28.41 28.48 0.42 165.31 20,141 29.11 17,109 26.57 0.05 9
37 11-Feb 27.71 28.90 27.61 28.29 28.13 0.78 164.61 9,688 14.00 5,803 9.01 0.02 3
38 10-Feb 26.98 29.00 26.57 28.07 28.24 6.12 163.33 73,748 106.57 60,293 93.62 0.17 32
39 09-Feb 24.11 27.00 23.52 26.45 25.88 8.27 153.90 41,489 59.96 35,482 55.10 0.09 19
40 06-Feb 25.00 26.00 24.00 24.43 24.78 -1.37 142.15 23,174 33.49 12,002 18.64 0.03 6
41 05-Feb 24.98 25.43 24.60 24.77 24.74 0.41 144.13 9,385 13.56 8,707 13.52 0.02 5
42 04-Feb 24.62 25.69 24.00 24.67 24.59 -3.37 143.55 63,400 91.62 49,367 76.66 0.12 26
43 03-Feb 27.70 27.70 25.14 25.53 25.68 -1.16 148.55 6,754 9.76 4,194 6.51 0.01 2
44 02-Feb 25.89 27.33 25.01 25.83 26.40 -0.19 150.30 27,901 40.32 18,466 28.67 0.05 10
45 01-Feb 26.45 26.90 24.00 25.88 25.18 -0.38 150.59 7,751 11.20 5,421 8.42 0.01 3
46 30-Jan 25.30 26.25 25.10 25.98 25.71 2.20 151.17 23,532 34.01 17,204 26.71 0.04 9
47 29-Jan 27.13 28.07 24.42 25.42 25.95 -12.77 147.91 331,114 478.49 141,692 220.02 0.37 74
48 28-Jan 27.24 29.99 27.13 29.14 28.90 7.49 169.56 35,435 51.21 27,248 42.31 0.08 14
49 27-Jan 30.45 30.90 26.50 27.11 28.29 -9.18 157.75 42,082 60.81 28,612 44.43 0.08 15
50 23-Jan 30.50 31.00 29.50 29.85 29.91 -0.53 173.69 7,050 10.19 6,837 10.62 0.02 4
51 22-Jan 29.57 30.90 29.50 30.01 29.92 2.01 174.62 6,982 10.09 6,082 9.44 0.02 3
52 21-Jan 29.02 30.87 29.02 29.42 29.79 -3.35 171.19 8,946 12.93 6,502 10.10 0.02 3
53 20-Jan 31.00 32.00 30.33 30.44 30.85 -1.42 177.12 3,112 4.50 2,051 3.18 0.01 1
54 19-Jan 31.15 31.98 30.36 30.88 31.20 -1.62 179.68 5,791 8.37 5,321 8.26 0.02 3
55 16-Jan 31.00 33.90 30.80 31.39 31.55 -1.91 182.65 38,640 55.84 28,726 44.61 0.09 15
56 14-Jan 32.88 32.97 31.02 32.00 32.20 -1.11 186.00 8,108 11.72 6,694 10.39 0.02 4
57 13-Jan 31.85 33.50 31.85 32.36 32.35 1.28 188.29 6,637 9.59 4,432 6.88 0.01 2
58 12-Jan 30.95 33.94 30.75 31.95 31.61 2.57 185.91 7,295 10.54 5,266 8.18 0.02 3
59 09-Jan 33.22 33.22 30.30 31.15 31.36 -4.83 181.25 29,987 43.33 12,667 19.67 0.04 7
60 08-Jan 32.84 33.40 31.61 32.73 32.43 1.68 190.45 9,771 14.12 5,663 8.79 0.02 3
61 07-Jan 33.67 33.67 32.11 32.19 32.90 -1.56 187.30 8,542 12.34 5,948 9.24 0.02 3
62 06-Jan 33.00 33.98 32.51 32.70 33.22 -2.88 190.27 10,471 15.13 5,667 8.80 0.02 3
63 05-Jan 33.50 34.59 31.53 33.67 33.86 3.28 195.92 11,947 17.26 9,242 14.35 0.03 5
64 02-Jan 33.40 33.80 32.41 32.60 33.03 -2.48 189.69 3,158 4.56 2,636 4.09 0.01 1
65 01-Jan 32.89 33.74 32.11 33.43 33.00 2.11 194.52 6,501 9.39 4,775 7.41 0.00 2
66 31-Dec 32.97 32.99 32.04 32.74 32.77 2.15 190.50 4,194 6.06 2,477 3.85 0.01 1
67 30-Dec 33.26 33.26 31.56 32.05 32.07 -2.20 186.49 8,689 12.56 5,524 8.58 0.02 3

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CRAYONS    PPSL    PRAMARA    GRAPHISAD    CUDML   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com