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: 68.5 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 07-Jan-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 2; VWAP21: Low52 Price: 31.6 Barrier: 33.89; Drift%: 7.45
Basic Industry: Advertising & Media Agencies Total Equity: 58,187,078 Low52 Date: 21-Oct-2025 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: 39.21 / 34.16 Week: 35.5 / 32.07 Day: 37.0 / 35.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 35.20 37.00 35.05 36.62 36.03 2.89 213.08 9,420 6.17 6,034 6,034.00 0.02 3
2 11-Nov 35.51 36.52 35.00 35.59 35.48 -0.81 207.09 16,427 10.76 10,531 10,531.00 0.04 6
3 10-Nov 36.50 38.00 34.91 35.88 36.71 -0.61 208.78 67,802 44.43 29,506 29,506.00 0.11 15
4 07-Nov 38.85 38.85 35.65 36.10 36.62 -5.55 210.06 46,742 30.63 33,530 33,530.00 0.12 18
5 06-Nov 38.76 38.85 36.05 38.22 37.81 3.97 222.39 161,597 105.90 73,695 73,695.00 0.28 39
6 04-Nov 33.10 39.57 32.99 36.76 38.14 11.46 213.90 711,727 466.40 239,203 239,203.00 0.91 125
7 03-Nov 32.80 33.89 32.11 32.98 33.00 -0.15 191.90 51,756 33.92 50,448 50,448.00 0.00 26
8 31-Oct 33.34 34.30 32.94 33.03 33.32 -1.40 192.19 11,843 7.76 9,452 9,452.00 0.03 5
9 30-Oct 33.01 34.80 32.93 33.50 33.15 1.42 194.93 29,956 19.63 23,767 23,767.00 0.08 12
10 29-Oct 33.82 33.89 33.00 33.03 33.43 -0.39 192.19 8,759 5.74 7,560 7,560.00 0.03 4
11 28-Oct 32.07 35.50 32.07 33.16 33.76 0.42 192.95 34,665 22.72 17,031 17,031.00 0.06 9
12 27-Oct 34.00 34.00 32.26 33.02 33.44 -2.60 192.13 8,952 5.87 8,423 8,423.00 0.03 4
13 24-Oct 33.01 33.94 32.74 33.90 33.84 2.70 197.25 7,513 4.92 7,442 7,442.00 0.03 4
14 23-Oct 32.51 34.47 32.00 33.01 33.06 0.03 192.08 11,908 7.80 7,812 7,812.00 0.03 4
15 21-Oct 32.29 34.80 31.60 33.00 33.07 0.18 192.00 12,626 8.27 8,670 8,670.00 0.03 5
16 20-Oct 33.40 34.78 31.70 32.94 33.30 -1.44 191.67 13,602 8.91 9,298 9,298.00 0.03 5
17 17-Oct 33.11 35.25 33.11 33.42 34.09 -1.50 194.46 10,834 7.10 10,067 10,067.00 0.03 5
18 16-Oct 34.88 34.88 33.51 33.93 34.08 0.24 197.43 13,005 8.52 11,749 11,749.00 0.04 6
19 15-Oct 34.08 35.89 33.00 33.85 34.66 -0.65 196.96 39,457 25.86 32,012 32,012.00 0.11 17
20 14-Oct 34.85 34.97 34.00 34.07 34.27 -2.57 198.24 8,560 5.61 6,357 6,357.00 0.02 3
21 13-Oct 37.00 37.51 34.74 34.97 35.85 -3.95 203.48 89,925 58.93 47,207 47,207.00 0.17 25
22 10-Oct 35.89 36.50 34.56 36.41 35.53 3.17 211.86 49,881 32.69 0 0.00 0.00 26
23 09-Oct 35.65 36.00 35.00 35.29 35.67 1.09 205.34 39,721 26.03 0 0.00 0.00 21
24 08-Oct 34.11 36.00 34.11 34.91 34.81 -0.37 203.13 22,366 14.66 0 0.00 0.00 12
25 07-Oct 36.19 36.19 34.51 35.04 35.23 -3.07 203.89 41,854 27.43 0 0.00 0.00 22
26 06-Oct 37.40 37.51 35.55 36.15 36.20 -3.34 210.35 86,860 56.92 0 0.00 0.00 45
27 03-Oct 35.49 37.47 34.22 37.40 36.70 4.79 217.62 106,528 69.81 0 0.00 0.00 56
28 01-Oct 35.98 36.34 34.84 35.69 35.49 0.00 207.67 10,112 6.63 0 0.00 0.00 5
29 30-Sep 35.00 35.95 34.83 35.69 35.07 0.82 207.67 1,525 1.00 0 0.00 0.00 1
30 29-Sep 35.99 36.98 35.24 35.40 35.81 -0.65 205.98 4,374 2.87 0 0.00 0.00 2
31 26-Sep 35.27 36.40 34.60 35.63 35.74 1.02 207.32 8,510 5.58 0 0.00 0.00 4
32 25-Sep 35.97 35.97 35.11 35.27 35.59 -1.01 205.23 5,319 3.49 0 0.00 0.00 3
33 24-Sep 35.47 35.89 34.65 35.63 35.74 1.39 207.32 5,608 3.67 0 0.00 0.00 3
34 23-Sep 35.11 35.89 34.50 35.14 34.84 -1.95 204.47 22,481 14.73 0 0.00 0.00 12
35 22-Sep 35.97 36.44 35.30 35.84 35.78 -0.19 208.54 12,112 7.94 0 0.00 0.00 6
36 19-Sep 36.79 36.79 35.58 35.91 36.21 -2.39 208.95 51,410 33.69 0 0.00 0.00 27
37 18-Sep 36.30 38.50 36.30 36.79 37.56 -0.57 214.07 8,886 5.82 0 0.00 0.00 5
38 17-Sep 37.28 38.00 36.37 37.00 36.99 0.22 215.00 9,865 6.46 0 0.00 0.00 5
39 16-Sep 36.93 37.45 36.00 36.92 36.59 0.68 214.83 2,878 1.89 0 0.00 0.00 2
40 15-Sep 36.69 37.49 35.15 36.67 36.26 -0.38 213.37 15,520 10.17 0 0.00 0.00 8
41 12-Sep 38.98 39.21 36.52 36.81 36.96 -4.24 214.19 32,746 21.46 0 0.00 0.00 17
42 11-Sep 38.70 38.98 36.54 38.44 37.47 1.59 223.67 8,916 5.84 0 0.00 0.00 5
43 10-Sep 37.39 39.20 36.76 37.84 38.26 1.20 220.18 4,734 3.10 0 0.00 0.00 2
44 09-Sep 38.90 38.95 36.12 37.39 38.18 -0.58 217.56 32,601 21.36 0 0.00 0.00 17
45 08-Sep 35.00 37.61 34.16 37.61 37.13 5.00 218.84 6,871 4.50 0 0.00 0.00 4
46 05-Sep 37.52 37.52 35.70 35.82 36.35 -4.68 208.43 16,813 11.02 0 0.00 0.00 9
47 04-Sep 38.40 39.19 37.34 37.58 38.10 -0.11 218.67 2,251 1.48 0 0.00 0.00 1
48 03-Sep 37.98 37.98 36.65 37.62 37.79 2.65 218.90 3,645 2.39 0 0.00 0.00 2
49 02-Sep 38.47 38.47 36.35 36.65 36.92 -0.11 213.26 12,589 8.25 0 0.00 0.00 7
50 01-Sep 38.44 38.44 36.50 36.69 36.82 -4.08 213.49 14,901 9.76 0 0.00 0.00 8
51 29-Aug 37.00 38.80 36.62 38.25 37.85 3.38 222.57 9,307 6.10 0 0.00 0.00 5
52 28-Aug 36.60 39.50 36.60 37.00 37.78 -2.01 215.00 8,068 5.29 0 0.00 0.00 4
53 26-Aug 37.63 39.48 37.49 37.76 37.94 -1.79 219.71 5,438 3.56 0 0.00 0.00 3
54 25-Aug 38.21 41.14 38.00 38.45 39.21 -1.89 223.73 3,328 2.18 0 0.00 0.00 2
55 22-Aug 40.00 40.00 38.00 39.19 38.67 1.50 228.04 3,332 2.18 0 0.00 0.00 2
56 21-Aug 38.75 40.00 37.52 38.61 39.51 1.21 224.66 8,504 5.57 0 0.00 0.00 4
57 20-Aug 38.40 39.48 37.02 38.15 37.55 -1.42 221.98 6,967 4.57 0 0.00 0.00 4
58 19-Aug 39.00 40.90 37.52 38.70 38.49 -2.03 225.18 4,536 2.97 0 0.00 0.00 2
59 18-Aug 39.66 40.99 38.28 39.50 39.41 -1.99 229.84 5,906 3.87 0 0.00 0.00 3
60 14-Aug 40.72 42.07 38.68 40.30 39.85 -1.03 234.49 8,775 5.75 0 0.00 0.00 5
61 13-Aug 39.75 40.72 37.90 40.72 40.15 4.98 236.94 15,272 10.01 0 0.00 0.00 8
62 12-Aug 36.95 38.79 35.80 38.79 38.74 4.98 225.71 28,981 18.99 0 0.00 0.00 15
63 11-Aug 36.81 40.47 36.81 36.95 36.98 -4.65 215.00 6,758 4.43 0 0.00 0.00 4
64 08-Aug 38.62 40.48 37.01 38.75 38.37 0.34 225.47 5,189 3.40 0 0.00 0.00 3
65 07-Aug 37.00 39.00 37.00 38.62 38.65 3.93 224.72 16,014 10.49 0 0.00 0.00 8
66 06-Aug 37.89 37.89 35.61 37.16 36.17 -0.88 216.22 11,245 7.37 0 0.00 0.00 6
67 05-Aug 37.46 37.54 36.87 37.49 37.04 0.08 218.14 36,310 23.79 0 0.00 0.00 19

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