Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: DOLATALGO, Dolat Algotech Limited, INE966A01022, Listing: 12-Jan-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 186.5 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: 89.15; Drift%: 3.25
Industry: Capital Markets Face Value: 1 Low52 Price: 68.0 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 176,000,000 Low52 Date: 17-Mar-2025 SHP: 74.49 / 0.1 / 0.0 / 25.4
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 134.8 / 68.0 Month: 93.67 / 68.0 Week: 98.5 / 83.05 Day: 94.93 / 90.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 93.50 94.93 90.60 92.14 92.93 -1.60 1,621.66 435,422 2.96 174,826 2.56 1.62 0.39
2 21-May 93.80 94.73 90.43 93.64 92.90 0.12 1,648.06 322,843 2.19 85,115 1.25 0.79 0.19
3 20-May 94.80 96.07 92.70 93.53 93.93 -1.71 1,646.13 318,105 2.16 157,599 2.31 1.48 0.35
4 19-May 96.50 99.12 94.45 95.16 96.69 -1.33 1,674.82 782,175 5.32 381,330 5.59 3.69 0.85
5 16-May 89.80 98.50 89.15 96.44 94.41 8.18 1,697.34 1,015,720 6.90 476,373 6.98 4.50 1.07
6 15-May 91.05 93.00 87.00 89.15 90.82 -1.35 1,569.04 517,514 3.52 210,282 3.08 1.91 0.47
7 14-May 86.42 91.85 85.83 90.37 88.46 4.92 1,590.51 435,708 2.96 188,034 2.76 1.66 0.42
8 13-May 85.50 86.95 84.56 86.13 86.00 0.88 1,515.89 204,176 1.39 102,390 1.50 0.00 0.23
9 12-May 83.05 86.16 83.05 85.38 84.42 6.38 1,502.69 529,900 3.60 233,659 3.43 1.97 0.52
10 09-May 76.50 81.00 75.91 80.26 78.69 2.32 1,412.58 297,034 2.02 108,794 1.60 0.86 0.24
11 08-May 81.11 83.61 77.50 78.44 81.00 -2.58 1,380.54 255,850 1.74 96,186 1.41 0.00 0.22
12 07-May 77.55 81.42 77.15 80.52 79.76 0.51 1,417.15 226,904 1.54 69,892 1.02 0.56 0.16
13 06-May 85.25 85.26 79.51 80.11 81.48 -5.06 1,409.94 322,474 2.19 169,811 2.49 1.38 0.38
14 05-May 82.40 85.41 80.72 84.38 82.83 1.87 1,485.09 362,801 2.47 154,051 2.26 1.28 0.34
15 02-May 84.29 85.40 82.40 82.83 83.63 -1.73 1,457.81 205,991 1.40 89,922 1.32 0.75 0.20
16 30-Apr 87.00 87.50 83.76 84.29 85.21 -4.23 1,483.50 280,928 1.91 132,314 1.94 1.13 0.30
17 29-Apr 87.60 89.66 87.27 88.01 88.34 0.58 1,548.98 212,822 1.45 68,199 1.00 0.60 0.15
18 28-Apr 88.26 89.13 87.00 87.50 88.00 -0.91 1,540.00 239,989 1.63 103,915 1.52 0.00 0.23
19 25-Apr 91.05 92.25 86.55 88.30 88.22 -3.29 1,554.08 497,668 3.38 167,032 2.45 1.47 0.37
20 24-Apr 94.01 95.51 90.95 91.30 92.51 -2.88 1,606.88 333,164 2.26 180,764 2.65 1.67 0.40
21 23-Apr 95.07 96.00 92.00 94.01 93.64 -0.28 1,654.58 439,438 2.99 192,445 2.82 1.80 0.43
22 22-Apr 95.30 96.00 92.72 94.27 94.31 -1.13 1,659.15 442,693 3.01 215,238 3.16 2.03 0.48
23 21-Apr 91.99 96.96 91.70 95.35 95.11 4.91 1,678.16 711,243 4.83 278,824 4.09 2.65 0.62
24 17-Apr 89.60 94.15 88.95 90.89 91.97 1.89 1,599.66 776,496 5.28 260,110 3.81 2.39 0.58
25 16-Apr 89.25 90.35 88.21 89.20 89.02 0.39 1,569.92 147,103 1.00 69,207 1.01 0.62 0.15
26 15-Apr 87.80 89.99 87.30 88.85 88.71 3.70 1,563.76 186,757 1.27 92,578 1.36 0.82 0.21
27 11-Apr 86.00 86.87 84.54 85.68 85.58 2.04 1,507.97 186,521 1.27 80,701 1.18 0.69 0.18
28 09-Apr 86.60 86.64 83.59 83.97 84.60 -3.01 1,477.87 170,454 1.16 84,978 1.25 0.72 0.19
29 08-Apr 86.65 89.29 85.06 86.58 86.61 1.39 1,523.81 284,691 1.94 94,882 1.39 0.82 0.21
30 07-Apr 80.00 86.90 80.00 85.39 82.88 -0.85 1,502.86 537,117 3.65 201,321 2.95 1.67 0.45
31 04-Apr 90.62 90.85 84.79 86.12 86.98 -5.67 1,515.71 555,170 3.77 280,732 4.12 2.44 0.63
32 03-Apr 88.97 92.90 87.00 91.30 90.33 2.54 1,606.88 444,095 3.02 130,574 1.91 1.18 0.29
33 02-Apr 89.20 91.99 86.39 89.04 88.47 1.03 1,567.10 283,277 1.93 112,159 1.64 0.99 0.25
34 01-Apr 83.05 88.95 83.05 88.13 86.53 4.52 1,551.09 298,772 2.03 131,397 1.93 1.14 0.29
35 28-Mar 85.00 88.99 83.15 84.32 86.10 -1.66 1,484.03 577,383 3.92 264,400 3.88 2.28 0.59
36 27-Mar 84.00 89.50 83.21 85.74 85.70 3.08 1,509.02 834,172 5.67 354,297 5.19 3.04 0.79
37 26-Mar 86.95 88.48 82.10 83.18 85.29 -4.15 1,463.97 588,972 4.00 266,618 3.91 2.27 0.60
38 25-Mar 91.00 93.30 86.15 86.78 88.82 -3.10 1,527.33 689,359 4.69 273,846 4.02 2.43 0.61
39 24-Mar 86.75 93.67 84.12 89.56 90.62 3.98 1,576.26 1,057,533 7.19 344,912 5.06 3.13 0.77
40 21-Mar 86.99 89.29 85.20 86.13 87.44 -1.29 1,515.89 612,197 4.16 272,252 3.99 2.38 0.61
41 20-Mar 86.00 90.53 84.51 87.26 86.85 1.51 1,535.78 1,233,428 8.38 426,932 6.26 3.71 0.96
42 19-Mar 74.90 88.14 74.90 85.96 85.03 17.03 1,512.90 3,327,060 22.62 777,239 11.40 6.61 1.74
43 18-Mar 68.95 74.10 68.61 73.45 71.85 7.05 1,292.72 574,588 3.91 341,948 5.01 2.46 0.76
44 17-Mar 70.55 70.75 68.00 68.61 69.41 -2.28 1,207.54 382,584 2.60 243,223 3.57 1.69 0.54
45 13-Mar 71.10 72.09 70.00 70.21 70.57 -0.79 1,235.70 244,719 1.66 129,875 1.90 0.92 0.29
46 12-Mar 72.09 73.80 70.05 70.77 71.29 -1.12 1,245.55 315,413 2.14 187,446 2.75 1.34 0.42
47 11-Mar 71.51 73.35 69.50 71.57 71.45 -0.98 1,259.63 342,562 2.33 190,461 2.79 1.36 0.43
48 10-Mar 77.31 77.40 71.50 72.28 73.94 -6.64 1,272.13 385,741 2.62 248,714 3.65 1.84 0.56
49 07-Mar 76.99 79.50 76.61 77.42 78.36 0.56 1,362.59 369,787 2.51 229,652 3.37 1.80 0.51
50 06-Mar 77.35 78.90 76.00 76.99 77.24 1.00 1,355.02 242,959 1.65 116,625 1.71 0.90 0.26
51 05-Mar 71.67 77.00 71.67 76.23 75.07 5.85 1,341.65 365,791 2.49 174,157 2.55 1.31 0.39
52 04-Mar 72.00 76.87 71.46 72.02 74.09 -1.60 1,267.55 543,312 3.69 239,798 3.52 1.78 0.54
53 03-Mar 75.50 76.69 72.00 73.19 73.40 -2.60 1,288.14 448,658 3.05 185,039 2.71 1.36 0.41
54 28-Feb 78.08 78.08 73.59 75.14 75.32 -3.77 1,322.46 267,433 1.82 132,503 1.94 1.00 0.30
55 27-Feb 81.50 81.50 77.30 78.08 78.91 -3.22 1,374.21 236,974 1.61 130,222 1.91 1.03 0.29
56 25-Feb 81.43 82.96 80.10 80.68 81.41 -0.92 1,419.97 122,995 0.84 62,371 0.91 0.51 0.14
57 24-Feb 83.87 83.87 80.21 81.43 81.71 -2.91 1,433.17 181,634 1.23 90,757 1.33 0.74 0.20
58 21-Feb 88.00 88.44 83.10 83.87 85.03 -2.54 1,476.11 187,738 1.28 104,079 1.53 0.88 0.23
59 20-Feb 81.01 86.97 80.96 86.06 84.54 5.38 1,514.66 254,269 1.73 136,010 1.99 1.15 0.30
60 19-Feb 80.70 82.80 78.22 81.67 81.49 3.59 1,437.39 425,141 2.89 274,770 4.03 2.24 0.61
61 18-Feb 81.00 82.53 76.21 78.84 78.33 -2.83 1,387.58 399,486 2.72 180,918 2.65 1.42 0.40
62 17-Feb 81.00 83.97 79.25 81.14 81.29 -1.43 1,428.06 407,747 2.77 140,455 2.06 1.14 0.31
63 14-Feb 87.55 87.55 81.20 82.32 83.30 -4.56 1,448.83 327,707 2.23 148,044 2.17 1.23 0.33
64 13-Feb 88.59 91.32 85.35 86.25 88.02 -1.32 1,518.00 306,659 2.08 154,341 2.26 1.36 0.35
65 12-Feb 92.00 92.99 81.44 87.40 89.12 -5.32 1,538.24 540,784 3.68 287,794 4.22 2.56 0.64
66 11-Feb 100.30 100.30 90.00 92.31 93.82 -6.61 1,624.66 504,698 3.43 273,003 4.00 2.56 0.61
67 10-Feb 102.39 102.85 97.87 98.84 99.52 -3.47 1,739.58 185,675 1.26 89,869 1.32 0.89 0.20

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    ISEC    MOTILALOFS    NUVAMA    DAMCAPITAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com