Stockint.com

Loading a wholistic market research tool


Research

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: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 68.0 Barrier: 90.25; Drift%: -11.7
Basic Industry: Stockbroking & Allied Total Equity: 176,000,000 Low52 Date: 17-Mar-2025 SHP: 74.49 / 0.09 / 0.01 / 25.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.8 / 68.0 Month: 103.0 / 87.37 Week: 89.7 / 82.68 Day: 83.04 / 79.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 79.20 83.04 79.20 80.80 81.19 1.16 1,422.08 359,859 3.46 136,881 2.77 1.11 31
2 26-Aug 80.21 82.05 79.20 79.87 80.74 -1.36 1,405.71 249,904 2.41 132,852 2.68 1.07 30
3 25-Aug 82.90 83.27 79.27 80.97 81.80 -1.26 1,425.07 234,742 2.26 132,729 2.68 1.09 30
4 22-Aug 82.79 83.00 81.30 82.00 82.36 -0.24 1,443.00 166,690 1.60 113,898 2.30 0.94 25
5 21-Aug 82.80 84.40 82.00 82.20 83.02 -0.36 1,446.72 218,480 2.10 119,282 2.41 0.99 27
6 20-Aug 82.60 83.80 82.00 82.50 82.87 0.32 1,452.00 299,201 2.88 142,140 2.87 1.18 32
7 19-Aug 80.50 83.34 80.49 82.24 81.99 2.40 1,447.42 346,528 3.34 190,401 3.85 1.56 43
8 18-Aug 84.09 84.60 79.50 80.31 81.38 -3.92 1,413.46 602,554 5.80 354,396 7.16 2.88 79
9 14-Aug 86.00 86.19 82.68 83.59 84.36 -5.26 1,471.18 531,838 5.12 243,902 4.93 2.06 55
10 13-Aug 87.69 89.70 86.90 88.23 88.13 1.58 1,552.85 188,829 1.82 99,211 2.01 0.87 22
11 12-Aug 87.90 89.42 86.10 86.86 87.78 -0.26 1,528.74 129,891 1.25 51,893 1.05 0.46 12
12 11-Aug 88.00 88.31 86.00 87.09 87.44 -1.66 1,532.78 163,175 1.57 93,762 1.89 0.82 21
13 08-Aug 88.29 89.95 86.71 88.56 88.55 1.22 1,558.66 164,894 1.59 77,631 1.57 0.69 17
14 07-Aug 85.94 88.90 85.15 87.49 87.12 1.80 1,539.82 250,079 2.41 101,936 2.06 0.89 23
15 06-Aug 87.40 88.80 85.01 85.94 86.39 -1.25 1,512.54 124,172 1.20 70,236 1.42 0.61 16
16 05-Aug 88.74 90.25 86.60 87.03 88.18 -0.93 1,531.73 185,182 1.78 90,350 1.83 0.80 20
17 04-Aug 88.85 89.69 87.21 87.85 88.35 -0.64 1,546.16 170,559 1.64 82,611 1.67 0.73 18
18 01-Aug 91.50 92.60 87.89 88.42 90.43 -2.29 1,556.19 203,776 1.96 101,199 2.05 0.92 23
19 31-Jul 91.94 91.94 88.92 90.49 90.45 -0.58 1,592.62 155,586 1.50 77,495 1.57 0.70 17
20 30-Jul 91.40 92.11 89.07 91.02 90.62 0.60 1,601.95 171,098 1.65 83,016 1.68 0.75 19
21 29-Jul 91.10 91.19 87.37 90.48 89.15 0.79 1,592.45 270,520 2.60 117,566 2.38 1.05 26
22 28-Jul 92.32 92.86 89.12 89.77 90.91 -2.76 1,579.95 236,249 2.27 122,755 2.48 1.12 27
23 25-Jul 94.65 94.68 90.85 92.32 92.34 -2.19 1,624.83 464,934 4.48 249,407 5.04 2.30 56
24 24-Jul 95.90 96.02 94.20 94.39 94.96 -0.59 1,661.26 103,873 1.00 62,390 1.26 0.59 14
25 23-Jul 95.65 96.65 94.50 94.95 95.32 -0.89 1,671.12 142,606 1.37 66,752 1.35 0.64 15
26 22-Jul 95.00 97.27 94.85 95.80 96.02 1.80 1,686.08 186,981 1.80 82,528 1.67 0.79 18
27 21-Jul 96.18 96.79 93.51 94.11 94.62 -1.88 1,656.34 248,933 2.40 134,005 2.71 1.27 30
28 18-Jul 97.20 97.25 95.63 95.91 96.24 -0.35 1,688.02 171,774 1.65 89,090 1.80 0.86 20
29 17-Jul 97.70 98.55 95.75 96.25 96.89 -0.50 1,694.00 229,477 2.21 131,701 2.66 1.28 29
30 16-Jul 97.67 99.39 96.50 96.73 97.33 -0.96 1,702.45 301,107 2.90 185,798 3.76 1.81 42
31 15-Jul 98.16 99.26 97.30 97.67 97.82 -0.50 1,718.99 211,006 2.03 106,083 2.14 1.04 24
32 14-Jul 99.00 99.30 97.80 98.16 98.47 -0.85 1,727.62 117,838 1.13 49,479 1.00 0.49 11
33 11-Jul 100.60 101.03 98.26 99.00 99.33 -1.53 1,742.00 184,418 1.78 94,769 1.92 0.94 21
34 10-Jul 99.57 103.00 99.15 100.54 100.75 0.97 1,769.50 349,704 3.37 157,032 3.17 1.58 35
35 09-Jul 96.01 101.45 96.01 99.57 99.51 3.71 1,752.43 573,161 5.52 256,219 5.18 2.55 57
36 08-Jul 98.20 98.49 95.00 96.01 96.39 -1.69 1,689.78 253,660 2.44 135,847 2.75 1.31 30
37 07-Jul 97.79 100.90 97.24 97.66 98.36 -0.10 1,718.82 301,566 2.90 136,376 2.76 1.34 31
38 04-Jul 97.40 99.27 97.05 97.76 98.00 0.42 1,720.58 190,444 1.83 82,371 1.66 0.00 18
39 03-Jul 98.14 98.99 97.00 97.35 97.74 -0.76 1,713.36 217,060 2.09 109,264 2.21 1.07 24
40 02-Jul 100.44 101.01 97.01 98.10 98.66 -2.33 1,726.56 267,756 2.58 136,056 2.75 1.34 30
41 01-Jul 100.69 101.57 99.40 100.44 100.29 0.12 1,767.74 226,232 2.18 118,763 2.40 1.19 27
42 30-Jun 100.48 103.60 99.50 100.32 101.58 0.40 1,765.63 718,035 6.91 327,661 6.62 3.33 73
43 27-Jun 101.96 102.60 99.50 99.92 100.58 -1.21 1,758.59 241,565 2.33 119,521 2.42 1.20 27
44 26-Jun 100.80 102.00 99.15 101.14 100.70 1.06 1,780.06 275,684 2.65 153,168 3.10 1.54 34
45 25-Jun 99.50 102.30 99.15 100.08 100.58 1.57 1,761.41 282,881 2.72 120,474 2.43 1.21 27
46 24-Jun 98.14 101.05 97.79 98.53 99.51 2.03 1,734.13 321,538 3.10 121,632 2.46 1.21 27
47 23-Jun 96.00 97.42 95.06 96.57 96.45 -0.46 1,699.63 193,297 1.86 73,767 1.49 0.71 17
48 20-Jun 95.50 97.65 95.27 97.02 96.66 0.75 1,707.55 229,741 2.21 90,725 1.83 0.88 20
49 19-Jun 98.97 101.69 95.00 96.30 96.94 -2.69 1,694.88 490,058 4.72 195,941 3.96 1.90 44
50 18-Jun 99.94 101.24 98.26 98.96 99.68 -0.98 1,741.70 171,997 1.66 64,990 1.31 0.65 15
51 17-Jun 103.49 103.75 99.10 99.94 101.33 -2.71 1,758.94 244,989 2.36 120,090 2.43 1.22 27
52 16-Jun 103.50 104.86 100.68 102.72 102.22 -1.18 1,807.87 253,963 2.44 107,528 2.17 1.10 24
53 13-Jun 100.10 104.60 98.50 103.95 102.81 -1.13 1,829.52 414,479 3.99 180,170 3.64 1.85 40
54 12-Jun 109.00 110.00 104.04 105.14 107.08 -2.87 1,850.46 381,519 3.67 186,610 3.77 2.00 42
55 11-Jun 107.84 110.50 106.92 108.25 108.76 1.32 1,905.20 518,965 5.00 203,842 4.12 2.22 46
56 10-Jun 108.65 109.90 105.81 106.84 107.98 -1.17 1,880.38 368,485 3.55 164,216 3.32 1.77 37
57 09-Jun 105.65 111.05 105.41 108.11 108.54 3.07 1,902.74 696,424 6.70 331,210 6.69 3.59 74
58 06-Jun 106.00 107.43 104.00 104.89 105.38 -0.61 1,846.06 313,187 3.02 121,533 2.46 1.28 27
59 05-Jun 105.70 108.95 104.30 105.53 106.34 -0.07 1,857.33 530,727 5.11 223,582 4.52 2.38 50
60 04-Jun 102.00 108.00 101.20 105.60 105.44 3.66 1,858.56 1,131,470 10.89 292,522 5.91 3.08 65
61 03-Jun 98.01 105.52 98.01 101.87 102.93 3.62 1,792.91 1,006,819 9.69 291,024 5.88 3.00 65
62 02-Jun 100.00 100.77 94.51 98.31 98.22 -2.45 1,730.26 1,062,579 10.23 307,533 6.22 3.02 69
63 30-May 90.94 108.00 90.50 100.78 102.15 8.88 1,773.73 3,353,282 32.28 809,621 16.36 8.27 181
64 29-May 93.90 94.70 91.63 92.56 92.52 -1.43 1,629.06 206,923 1.99 104,998 2.12 0.97 23
65 28-May 93.45 95.41 93.29 93.90 94.50 0.66 1,652.64 222,416 2.14 123,871 2.50 1.17 28
66 27-May 93.76 94.00 92.20 93.28 92.93 -0.51 1,641.73 180,702 1.74 82,196 1.66 0.76 18
67 26-May 94.29 95.55 92.95 93.76 93.82 -0.07 1,650.18 206,794 1.99 101,844 2.06 0.96 23

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