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: 29.75 Barrier: -; Drift%: -
Basic Industry: Advertising & Media Agencies Total Equity: 58,187,078 Low52 Date: 06-Aug-2024 SHP: 66.81 / 0.0 / 0.05 / 32.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 68.5 / 40.08 Month: 48.65 / 33.55 Week: 48.9 / 43.21 Day: 47.5 / 43.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 47.50 47.50 43.60 43.97 44.11 -3.15 255.85 28,937 13.13 0 0.00 0.00 15
2 10-Jul 46.98 46.99 45.01 45.40 45.54 -0.96 264.17 21,089 9.57 16,547 16,547.00 0.08 9
3 09-Jul 46.21 48.00 45.13 45.84 46.19 0.04 266.73 33,519 15.21 24,655 24,655.00 0.11 13
4 08-Jul 47.90 47.90 45.20 45.82 46.49 -4.02 266.61 70,464 31.97 45,146 45,146.00 0.21 24
5 07-Jul 51.00 51.00 45.82 47.74 47.44 8.01 277.79 126,668 57.47 82,171 82,171.00 0.39 43
6 04-Jul 45.40 45.70 44.00 44.20 44.77 0.80 257.19 20,658 9.37 13,080 13,080.00 0.06 7
7 03-Jul 48.90 48.90 43.21 43.85 44.05 -1.28 255.15 20,615 9.35 12,038 12,038.00 0.05 6
8 02-Jul 44.52 44.55 43.64 44.42 44.32 -0.18 258.47 29,911 13.57 21,903 21,903.00 0.10 11
9 01-Jul 45.48 45.48 44.40 44.50 44.72 -2.15 258.93 15,346 6.96 12,324 12,324.00 0.06 6
10 30-Jun 46.20 46.20 44.53 45.48 45.25 0.62 264.63 28,032 12.72 18,920 18,920.00 0.09 10
11 27-Jun 44.98 46.03 44.60 45.20 45.38 0.58 263.01 38,094 17.28 23,764 23,764.00 0.11 12
12 26-Jun 44.65 46.40 44.01 44.94 45.38 0.63 261.49 43,665 19.81 20,703 20,703.00 0.09 11
13 25-Jun 46.95 46.95 44.51 44.66 45.07 0.79 259.86 18,344 8.32 11,347 11,347.00 0.05 6
14 24-Jun 46.00 47.00 44.00 44.31 44.98 0.77 257.83 23,412 10.62 14,236 14,236.00 0.06 7
15 23-Jun 45.35 45.35 42.99 43.97 43.95 -3.06 255.85 62,884 28.53 45,849 45,849.00 0.20 24
16 20-Jun 45.97 48.60 44.66 45.36 46.12 0.84 263.94 25,374 11.51 12,205 12,205.00 0.06 6
17 19-Jun 47.61 47.76 44.65 44.98 45.44 -3.56 261.73 35,068 15.91 24,928 24,928.00 0.11 13
18 18-Jun 46.81 47.40 45.33 46.64 46.28 -0.04 271.38 38,349 17.40 29,251 29,251.00 0.14 15
19 17-Jun 47.00 49.90 46.50 46.66 47.61 0.67 271.50 42,054 19.08 25,730 25,730.00 0.12 13
20 16-Jun 45.26 48.60 45.00 46.35 46.72 -1.40 269.70 38,061 17.27 19,311 19,311.00 0.09 10
21 13-Jun 50.29 50.29 44.71 47.01 46.96 -5.79 273.54 153,317 69.56 107,152 107,152.00 0.50 56
22 12-Jun 52.51 53.70 48.00 49.90 51.60 -5.46 290.35 71,926 32.63 52,284 52,284.00 0.27 27
23 11-Jun 51.80 54.00 51.80 52.78 53.12 0.30 307.11 74,750 33.92 56,549 56,549.00 0.30 30
24 10-Jun 54.90 56.40 51.68 52.62 54.20 -3.11 306.18 235,985 107.07 154,970 154,970.00 0.84 81
25 09-Jun 49.95 59.28 49.95 54.31 56.90 9.94 316.01 971,657 440.86 415,135 415,135.00 2.36 217
26 06-Jun 45.50 50.25 45.40 49.40 47.71 8.88 287.44 86,915 39.44 58,375 58,375.00 0.28 31
27 05-Jun 46.52 46.80 44.16 45.37 45.84 -0.70 263.99 54,134 24.56 35,957 35,957.00 0.16 19
28 04-Jun 42.96 45.72 41.28 45.69 44.78 9.91 265.86 157,050 71.26 87,775 87,775.00 0.39 46
29 03-Jun 43.25 43.59 41.02 41.57 41.93 -1.26 241.88 16,077 7.29 12,374 12,374.00 0.05 6
30 02-Jun 43.20 44.50 41.00 42.10 42.54 -1.06 244.97 19,786 8.98 8,478 8,478.00 0.04 4
31 30-May 43.75 45.12 41.83 42.55 43.78 -1.98 247.59 29,301 13.29 12,419 12,419.00 0.05 6
32 29-May 44.01 47.98 42.80 43.41 44.85 -1.36 252.59 97,349 44.17 36,190 36,190.00 0.16 19
33 28-May 45.84 45.91 42.00 44.01 43.16 -2.29 256.08 55,230 25.06 27,967 27,967.00 0.12 15
34 27-May 48.65 48.65 44.71 45.04 46.25 1.42 262.07 60,535 27.47 33,519 33,519.00 0.16 18
35 26-May 42.25 45.88 40.41 44.41 44.02 6.47 258.41 79,975 36.29 59,972 59,972.00 0.26 31
36 23-May 44.24 44.32 40.02 41.71 42.82 -5.72 242.70 15,494 7.03 8,096 8,096.00 0.03 4
37 22-May 44.14 44.37 43.51 44.24 44.04 1.26 257.42 32,494 14.74 24,687 24,687.00 0.11 13
38 21-May 43.03 44.00 42.22 43.69 43.24 0.76 254.22 83,449 37.86 67,012 67,012.00 0.29 35
39 20-May 41.47 43.95 41.41 43.36 42.89 4.56 252.30 71,555 32.47 52,814 52,814.00 0.23 28
40 19-May 41.00 43.49 40.02 41.47 41.45 2.42 241.30 72,265 32.79 31,800 31,800.00 0.13 17
41 16-May 40.10 42.00 38.50 40.49 40.37 0.25 235.60 32,012 14.52 21,515 21,515.00 0.09 11
42 15-May 41.25 41.25 39.60 40.39 40.09 2.07 235.02 31,603 14.34 23,392 23,392.00 0.09 12
43 14-May 41.50 41.50 37.50 39.57 39.52 4.32 230.25 35,987 16.33 18,053 18,053.00 0.07 9
44 13-May 37.49 38.85 37.49 37.93 37.81 0.74 220.70 3,321 1.51 2,835 2,835.00 0.01 1
45 12-May 33.55 38.99 33.55 37.65 37.35 5.61 219.07 13,708 6.22 7,770 7,770.00 0.03 4
46 09-May 34.35 38.00 34.35 35.65 36.03 -4.45 207.44 20,233 9.18 17,111 17,111.00 0.06 9
47 08-May 37.71 40.38 36.50 37.31 37.67 -1.01 217.10 14,465 6.56 7,059 7,059.00 0.03 4
48 07-May 36.01 37.75 36.01 37.69 37.62 2.00 219.31 10,627 4.82 9,751 9,751.00 0.04 5
49 06-May 38.02 38.95 36.32 36.95 37.50 -0.19 215.00 31,950 14.50 26,761 26,761.00 0.10 14
50 05-May 36.84 37.69 36.00 37.02 36.74 0.49 215.41 10,550 4.79 7,284 7,284.00 0.03 4
51 02-May 36.20 38.00 35.92 36.84 37.23 0.44 214.36 22,539 10.23 19,479 19,479.00 0.07 10
52 30-Apr 37.96 38.40 35.30 36.68 36.90 -3.88 213.43 4,793 2.17 3,533 3,533.00 0.01 2
53 29-Apr 37.41 38.50 36.80 38.16 38.31 2.00 222.04 6,913 3.14 6,484 6,484.00 0.02 3
54 28-Apr 36.81 39.50 36.53 37.41 38.23 -1.86 217.68 23,420 10.63 12,708 12,708.00 0.05 7
55 25-Apr 42.90 42.90 38.00 38.12 39.95 -3.66 221.81 37,561 17.04 17,619 17,619.00 0.07 9
56 24-Apr 43.37 44.70 39.10 39.57 40.30 -8.76 230.25 154,235 69.98 123,215 123,215.00 0.50 64
57 23-Apr 39.50 43.67 39.50 43.37 43.26 9.24 252.36 82,639 37.50 59,662 59,662.00 0.26 31
58 22-Apr 39.68 41.94 38.68 39.70 39.85 0.05 231.00 37,072 16.82 26,736 26,736.00 0.11 14
59 21-Apr 42.07 42.07 38.00 39.68 39.45 3.74 230.89 23,641 10.73 19,836 19,836.00 0.08 10
60 17-Apr 39.38 39.38 37.56 38.25 38.70 -0.91 222.57 33,259 15.09 0 0.00 0.00 17
61 16-Apr 37.30 39.50 37.30 38.60 38.39 1.15 224.60 13,819 6.27 0 0.00 0.00 7
62 15-Apr 39.22 40.00 37.35 38.16 38.18 -2.70 222.04 18,665 8.47 0 0.00 0.00 10
63 11-Apr 38.40 39.50 38.39 39.22 39.21 4.25 228.21 6,516 2.96 0 0.00 0.00 3
64 09-Apr 37.65 38.00 37.62 37.62 37.62 -5.00 218.90 38,873 17.64 0 0.00 0.00 20
65 08-Apr 39.99 39.99 39.60 39.60 39.64 3.12 230.42 2,203 1.00 0 0.00 0.00 1
66 07-Apr 41.49 41.49 38.00 38.40 38.37 -3.30 223.44 3,172 1.44 0 0.00 0.00 2
67 04-Apr 39.46 39.71 39.46 39.71 39.52 1.12 231.06 8,314 3.77 0 0.00 0.00 4

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CMRSL    CRAYONS    PPSL    PRAMARA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com