Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 22.13 Barrier: 38.0; Drift%: 13.02
Basic Industry: Advertising & Media Agencies Total Equity: 58,187,078 Low52 Date: 10-Jun-2024 SHP: 66.81 / 0.0 / 0.05 / 32.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 68.5 / 40.08 Month: 49.3 / 40.08 Week: 42.0 / 33.55 Day: 44.0 / 42.22 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 43.03 44.00 42.22 43.69 43.24 0.76 254.22 83,449 52.09 67,012 67,012.00 0.29 0.35
2 20-May 41.47 43.95 41.41 43.36 42.89 4.56 252.30 71,555 44.67 52,814 52,814.00 0.23 0.28
3 19-May 41.00 43.49 40.02 41.47 41.45 2.42 241.30 72,265 45.11 31,800 31,800.00 0.13 0.17
4 16-May 40.10 42.00 38.50 40.49 40.37 0.25 235.60 32,012 19.98 21,515 21,515.00 0.09 0.11
5 15-May 41.25 41.25 39.60 40.39 40.09 2.07 235.02 31,603 19.73 23,392 23,392.00 0.09 0.12
6 14-May 41.50 41.50 37.50 39.57 39.52 4.32 230.25 35,987 22.46 18,053 18,053.00 0.07 0.09
7 13-May 37.49 38.85 37.49 37.93 37.81 0.74 220.70 3,321 2.07 2,835 2,835.00 0.01 0.01
8 12-May 33.55 38.99 33.55 37.65 37.35 5.61 219.07 13,708 8.56 7,770 7,770.00 0.03 0.04
9 09-May 34.35 38.00 34.35 35.65 36.03 -4.45 207.44 20,233 12.63 17,111 17,111.00 0.06 0.09
10 08-May 37.71 40.38 36.50 37.31 37.67 -1.01 217.10 14,465 9.03 7,059 7,059.00 0.03 0.04
11 07-May 36.01 37.75 36.01 37.69 37.62 2.00 219.31 10,627 6.63 9,751 9,751.00 0.04 0.05
12 06-May 38.02 38.95 36.32 36.95 37.50 -0.19 215.00 31,950 19.94 26,761 26,761.00 0.10 0.14
13 05-May 36.84 37.69 36.00 37.02 36.74 0.49 215.41 10,550 6.59 7,284 7,284.00 0.03 0.04
14 02-May 36.20 38.00 35.92 36.84 37.23 0.44 214.36 22,539 14.07 19,479 19,479.00 0.07 0.10
15 30-Apr 37.96 38.40 35.30 36.68 36.90 -3.88 213.43 4,793 2.99 3,533 3,533.00 0.01 0.02
16 29-Apr 37.41 38.50 36.80 38.16 38.31 2.00 222.04 6,913 4.32 6,484 6,484.00 0.02 0.03
17 28-Apr 36.81 39.50 36.53 37.41 38.23 -1.86 217.68 23,420 14.62 12,708 12,708.00 0.05 0.07
18 25-Apr 42.90 42.90 38.00 38.12 39.95 -3.66 221.81 37,561 23.45 17,619 17,619.00 0.07 0.09
19 24-Apr 43.37 44.70 39.10 39.57 40.30 -8.76 230.25 154,235 96.28 123,215 123,215.00 0.50 0.64
20 23-Apr 39.50 43.67 39.50 43.37 43.26 9.24 252.36 82,639 51.58 59,662 59,662.00 0.26 0.31
21 22-Apr 39.68 41.94 38.68 39.70 39.85 0.05 231.00 37,072 23.14 26,736 26,736.00 0.11 0.14
22 21-Apr 42.07 42.07 38.00 39.68 39.45 3.74 230.89 23,641 14.76 19,836 19,836.00 0.08 0.10
23 17-Apr 39.38 39.38 37.56 38.25 38.70 -0.91 222.57 33,259 20.76 0 0.00 0.00 0.17
24 16-Apr 37.30 39.50 37.30 38.60 38.39 1.15 224.60 13,819 8.63 0 0.00 0.00 0.07
25 15-Apr 39.22 40.00 37.35 38.16 38.18 -2.70 222.04 18,665 11.65 0 0.00 0.00 0.10
26 11-Apr 38.40 39.50 38.39 39.22 39.21 4.25 228.21 6,516 4.07 0 0.00 0.00 0.03
27 09-Apr 37.65 38.00 37.62 37.62 37.62 -5.00 218.90 38,873 24.27 0 0.00 0.00 0.20
28 08-Apr 39.99 39.99 39.60 39.60 39.64 3.12 230.42 2,203 1.38 0 0.00 0.00 0.01
29 07-Apr 41.49 41.49 38.00 38.40 38.37 -3.30 223.44 3,172 1.98 0 0.00 0.00 0.02
30 04-Apr 39.46 39.71 39.46 39.71 39.52 1.12 231.06 8,314 5.19 0 0.00 0.00 0.04
31 03-Apr 39.26 39.27 39.25 39.27 39.26 2.00 228.50 5,105 3.19 0 0.00 0.00 0.03
32 02-Apr 39.27 39.27 38.50 38.50 38.79 -1.96 224.02 1,601 1.00 0 0.00 0.00 0.01
33 01-Apr 40.08 40.08 39.27 39.27 39.85 -2.02 228.50 1,697 1.06 0 0.00 0.00 0.01
34 28-Mar 40.08 40.08 40.08 40.08 40.08 -2.00 233.21 3,434 2.14 0 0.00 0.00 0.02
35 27-Mar 40.90 41.00 40.90 40.90 40.99 -2.01 237.99 28,571 17.83 0 0.00 0.00 0.15
36 26-Mar 42.60 42.60 41.74 41.74 41.74 -2.02 242.87 502 0.31 0 0.00 0.00 0.00
37 25-Mar 42.02 42.82 42.02 42.60 42.33 1.40 247.88 3,587 2.24 0 0.00 0.00 0.02
38 24-Mar 41.60 42.01 41.60 42.01 41.83 1.25 244.44 1,809 1.13 0 0.00 0.00 0.01
39 21-Mar 41.49 41.49 41.49 41.49 41.49 -2.01 241.42 7,872 4.91 0 0.00 0.00 0.04
40 20-Mar 42.35 42.52 42.34 42.34 42.39 -2.01 246.36 77,274 48.24 0 0.00 0.00 0.40
41 19-Mar 43.21 43.21 43.21 43.21 43.21 -2.02 251.43 23,630 14.75 0 0.00 0.00 0.12
42 18-Mar 44.25 44.47 44.10 44.10 44.20 -2.00 256.61 3,142 1.96 0 0.00 0.00 0.02
43 17-Mar 45.02 45.91 45.00 45.00 45.01 -0.04 261.00 3,268 2.04 0 0.00 0.00 0.02
44 13-Mar 45.00 45.02 45.00 45.02 45.01 0.04 261.96 5,001 3.12 0 0.00 0.00 0.03
45 12-Mar 44.99 45.50 44.99 45.00 45.04 -1.98 261.00 1,488 0.93 0 0.00 0.00 0.01
46 11-Mar 45.91 45.91 45.91 45.91 45.91 -2.01 267.14 1,400 0.87 0 0.00 0.00 0.01
47 10-Mar 47.59 47.59 46.85 46.85 46.93 -1.58 272.61 228 0.14 0 0.00 0.00 0.00
48 07-Mar 47.10 47.60 46.15 47.60 46.38 1.06 276.97 3,687 2.30 0 0.00 0.00 0.02
49 06-Mar 47.35 47.35 47.10 47.10 47.29 -0.51 274.06 4,799 3.00 0 0.00 0.00 0.03
50 05-Mar 48.07 48.07 47.34 47.34 47.46 -2.01 275.46 2,871 1.79 0 0.00 0.00 0.02
51 04-Mar 48.31 48.31 48.31 48.31 48.31 -2.01 281.10 722 0.45 0 0.00 0.00 0.00
52 03-Mar 49.30 49.30 49.30 49.30 49.30 -2.01 286.86 12,116 7.56 0 0.00 0.00 0.06
53 28-Feb 52.50 52.50 47.89 50.31 48.93 -0.22 292.74 5,032 3.14 0 0.00 0.00 0.03
54 27-Feb 49.72 51.95 49.40 50.42 50.94 1.41 293.38 2,926 1.83 0 0.00 0.00 0.02
55 25-Feb 50.99 50.99 46.30 49.72 48.34 2.35 289.31 1,790 1.12 0 0.00 0.00 0.01
56 24-Feb 46.05 48.59 44.62 48.58 46.88 4.97 282.67 2,451 1.53 0 0.00 0.00 0.01
57 21-Feb 47.89 47.89 44.61 46.28 46.73 1.47 269.29 20,815 12.99 0 0.00 0.00 0.11
58 20-Feb 43.62 45.80 43.62 45.61 45.59 4.56 265.39 2,340 1.46 0 0.00 0.00 0.01
59 19-Feb 45.40 47.68 43.13 43.62 44.55 -3.94 253.81 10,744 6.71 0 0.00 0.00 0.06
60 18-Feb 45.45 47.99 45.39 45.41 45.61 -4.96 264.23 15,236 9.51 0 0.00 0.00 0.08
61 17-Feb 47.41 50.00 47.41 47.78 47.91 -4.27 278.02 12,071 7.53 0 0.00 0.00 0.06
62 14-Feb 51.20 51.20 49.60 49.91 49.84 -4.42 290.41 19,253 12.02 0 0.00 0.00 0.10
63 13-Feb 52.97 53.00 48.91 52.22 50.44 1.42 303.85 6,941 4.33 0 0.00 0.00 0.04
64 12-Feb 54.84 54.84 50.11 51.49 51.39 -1.44 299.61 5,520 3.45 0 0.00 0.00 0.03
65 11-Feb 56.97 56.97 51.90 52.24 52.16 -4.39 303.97 17,945 11.20 0 0.00 0.00 0.09
66 10-Feb 51.01 56.11 50.76 54.64 52.44 2.25 317.93 24,199 15.11 0 0.00 0.00 0.13
67 07-Feb 53.65 57.75 53.34 53.44 55.06 -4.83 310.95 6,256 3.91 0 0.00 0.00 0.03

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