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: 33.55 Barrier: -; Drift%: -
Basic Industry: Advertising & Media Agencies Total Equity: 58,187,078 Low52 Date: 12-May-2025 SHP: 66.81 / 0.01 / 0.05 / 32.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 68.5 / 40.08 Month: 51.0 / 36.15 Week: 42.07 / 35.8 Day: 39.5 / 36.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 36.60 39.50 36.60 37.00 37.78 -2.01 215.00 8,068 2.76 0 0.00 0.00 4
2 26-Aug 37.63 39.48 37.49 37.76 37.94 -1.79 219.71 5,438 1.86 0 0.00 0.00 3
3 25-Aug 38.21 41.14 38.00 38.45 39.21 -1.89 223.73 3,328 1.14 0 0.00 0.00 2
4 22-Aug 40.00 40.00 38.00 39.19 38.67 1.50 228.04 3,332 1.14 0 0.00 0.00 2
5 21-Aug 38.75 40.00 37.52 38.61 39.51 1.21 224.66 8,504 2.91 0 0.00 0.00 4
6 20-Aug 38.40 39.48 37.02 38.15 37.55 -1.42 221.98 6,967 2.39 0 0.00 0.00 4
7 19-Aug 39.00 40.90 37.52 38.70 38.49 -2.03 225.18 4,536 1.55 0 0.00 0.00 2
8 18-Aug 39.66 40.99 38.28 39.50 39.41 -1.99 229.84 5,906 2.02 0 0.00 0.00 3
9 14-Aug 40.72 42.07 38.68 40.30 39.85 -1.03 234.49 8,775 3.01 0 0.00 0.00 5
10 13-Aug 39.75 40.72 37.90 40.72 40.15 4.98 236.94 15,272 5.23 0 0.00 0.00 8
11 12-Aug 36.95 38.79 35.80 38.79 38.74 4.98 225.71 28,981 9.93 0 0.00 0.00 15
12 11-Aug 36.81 40.47 36.81 36.95 36.98 -4.65 215.00 6,758 2.32 0 0.00 0.00 4
13 08-Aug 38.62 40.48 37.01 38.75 38.37 0.34 225.47 5,189 1.78 0 0.00 0.00 3
14 07-Aug 37.00 39.00 37.00 38.62 38.65 3.93 224.72 16,014 5.49 0 0.00 0.00 8
15 06-Aug 37.89 37.89 35.61 37.16 36.17 -0.88 216.22 11,245 3.85 0 0.00 0.00 6
16 05-Aug 37.46 37.54 36.87 37.49 37.04 0.08 218.14 36,310 12.44 0 0.00 0.00 19
17 04-Aug 36.63 38.42 35.60 37.46 36.77 0.75 217.97 4,842 1.66 0 0.00 0.00 3
18 01-Aug 37.05 38.90 36.50 37.18 37.43 -0.21 216.34 10,859 3.72 0 0.00 0.00 6
19 31-Jul 38.00 38.00 36.15 37.26 37.32 -2.10 216.81 16,437 5.63 0 0.00 0.00 9
20 30-Jul 38.06 39.26 38.06 38.06 38.06 -5.02 221.46 64,084 21.96 0 0.00 0.00 34
21 29-Jul 40.07 40.07 40.07 40.07 40.07 -5.00 233.16 5,761 1.97 0 0.00 0.00 3
22 28-Jul 42.18 42.18 42.18 42.18 42.18 -5.00 245.43 5,700 1.95 0 0.00 0.00 3
23 25-Jul 45.39 45.39 43.55 44.40 44.60 -2.57 258.35 14,033 4.81 0 0.00 0.00 7
24 24-Jul 45.50 45.85 43.21 45.57 45.29 1.24 265.16 19,711 6.75 0 0.00 0.00 10
25 23-Jul 44.50 45.89 44.10 45.01 44.85 0.81 261.90 10,765 3.69 0 0.00 0.00 6
26 22-Jul 45.00 46.63 44.35 44.65 45.08 -0.78 259.81 2,917 1.00 0 0.00 0.00 2
27 21-Jul 44.79 46.88 44.76 45.00 45.06 -0.92 261.00 16,597 5.69 0 0.00 0.00 9
28 18-Jul 44.01 46.00 44.01 45.42 45.51 -1.30 264.29 29,501 10.11 0 0.00 0.00 15
29 17-Jul 46.00 46.25 43.30 46.02 45.69 2.38 267.78 27,928 9.57 0 0.00 0.00 15
30 16-Jul 44.78 46.50 43.00 44.95 44.46 0.36 261.55 32,907 11.28 0 0.00 0.00 17
31 15-Jul 44.53 45.77 44.10 44.79 44.71 1.22 260.62 8,302 2.85 0 0.00 0.00 4
32 14-Jul 44.55 44.55 43.00 44.25 43.81 0.64 257.48 15,109 5.18 0 0.00 0.00 8
33 11-Jul 47.50 47.50 43.60 43.97 44.11 -3.15 255.85 28,937 9.92 0 0.00 0.00 15
34 10-Jul 46.98 46.99 45.01 45.40 45.54 -0.96 264.17 21,089 7.23 16,547 16,547.00 0.08 9
35 09-Jul 46.21 48.00 45.13 45.84 46.19 0.04 266.73 33,519 11.49 24,655 24,655.00 0.11 13
36 08-Jul 47.90 47.90 45.20 45.82 46.49 -4.02 266.61 70,464 24.15 45,146 45,146.00 0.21 24
37 07-Jul 51.00 51.00 45.82 47.74 47.44 8.01 277.79 126,668 43.41 82,171 82,171.00 0.39 43
38 04-Jul 45.40 45.70 44.00 44.20 44.77 0.80 257.19 20,658 7.08 13,080 13,080.00 0.06 7
39 03-Jul 48.90 48.90 43.21 43.85 44.05 -1.28 255.15 20,615 7.06 12,038 12,038.00 0.05 6
40 02-Jul 44.52 44.55 43.64 44.42 44.32 -0.18 258.47 29,911 10.25 21,903 21,903.00 0.10 11
41 01-Jul 45.48 45.48 44.40 44.50 44.72 -2.15 258.93 15,346 5.26 12,324 12,324.00 0.06 6
42 30-Jun 46.20 46.20 44.53 45.48 45.25 0.62 264.63 28,032 9.61 18,920 18,920.00 0.09 10
43 27-Jun 44.98 46.03 44.60 45.20 45.38 0.58 263.01 38,094 13.05 23,764 23,764.00 0.11 12
44 26-Jun 44.65 46.40 44.01 44.94 45.38 0.63 261.49 43,665 14.96 20,703 20,703.00 0.09 11
45 25-Jun 46.95 46.95 44.51 44.66 45.07 0.79 259.86 18,344 6.29 11,347 11,347.00 0.05 6
46 24-Jun 46.00 47.00 44.00 44.31 44.98 0.77 257.83 23,412 8.02 14,236 14,236.00 0.06 7
47 23-Jun 45.35 45.35 42.99 43.97 43.95 -3.06 255.85 62,884 21.55 45,849 45,849.00 0.20 24
48 20-Jun 45.97 48.60 44.66 45.36 46.12 0.84 263.94 25,374 8.70 12,205 12,205.00 0.06 6
49 19-Jun 47.61 47.76 44.65 44.98 45.44 -3.56 261.73 35,068 12.02 24,928 24,928.00 0.11 13
50 18-Jun 46.81 47.40 45.33 46.64 46.28 -0.04 271.38 38,349 13.14 29,251 29,251.00 0.14 15
51 17-Jun 47.00 49.90 46.50 46.66 47.61 0.67 271.50 42,054 14.41 25,730 25,730.00 0.12 13
52 16-Jun 45.26 48.60 45.00 46.35 46.72 -1.40 269.70 38,061 13.04 19,311 19,311.00 0.09 10
53 13-Jun 50.29 50.29 44.71 47.01 46.96 -5.79 273.54 153,317 52.54 107,152 107,152.00 0.50 56
54 12-Jun 52.51 53.70 48.00 49.90 51.60 -5.46 290.35 71,926 24.65 52,284 52,284.00 0.27 27
55 11-Jun 51.80 54.00 51.80 52.78 53.12 0.30 307.11 74,750 25.62 56,549 56,549.00 0.30 30
56 10-Jun 54.90 56.40 51.68 52.62 54.20 -3.11 306.18 235,985 80.87 154,970 154,970.00 0.84 81
57 09-Jun 49.95 59.28 49.95 54.31 56.90 9.94 316.01 971,657 332.99 415,135 415,135.00 2.36 217
58 06-Jun 45.50 50.25 45.40 49.40 47.71 8.88 287.44 86,915 29.79 58,375 58,375.00 0.28 31
59 05-Jun 46.52 46.80 44.16 45.37 45.84 -0.70 263.99 54,134 18.55 35,957 35,957.00 0.16 19
60 04-Jun 42.96 45.72 41.28 45.69 44.78 9.91 265.86 157,050 53.82 87,775 87,775.00 0.39 46
61 03-Jun 43.25 43.59 41.02 41.57 41.93 -1.26 241.88 16,077 5.51 12,374 12,374.00 0.05 6
62 02-Jun 43.20 44.50 41.00 42.10 42.54 -1.06 244.97 19,786 6.78 8,478 8,478.00 0.04 4
63 30-May 43.75 45.12 41.83 42.55 43.78 -1.98 247.59 29,301 10.04 12,419 12,419.00 0.05 6
64 29-May 44.01 47.98 42.80 43.41 44.85 -1.36 252.59 97,349 33.36 36,190 36,190.00 0.16 19
65 28-May 45.84 45.91 42.00 44.01 43.16 -2.29 256.08 55,230 18.93 27,967 27,967.00 0.12 15
66 27-May 48.65 48.65 44.71 45.04 46.25 1.42 262.07 60,535 20.75 33,519 33,519.00 0.16 18
67 26-May 42.25 45.88 40.41 44.41 44.02 6.47 258.41 79,975 27.41 59,972 59,972.00 0.26 31

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CRAYONS    PPSL    PRAMARA    GRAPHISAD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com