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: 146.95 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 68.0 Barrier: 79.46; Drift%: -2.23
Basic Industry: Stockbroking & Allied Total Equity: 176,000,000 Low52 Date: 17-Mar-2025 SHP: 74.49 / 0.25 / 0.01 / 25.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.8 / 68.0 Month: 88.49 / 78.0 Week: 82.53 / 78.15 Day: 78.95 / 77.04 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 77.49 78.95 77.04 77.73 77.95 0.52 1,368.05 105,123 1.90 52,931 1.51 0.41 12
2 11-Nov 77.10 78.00 76.32 77.33 77.07 -0.87 1,361.01 101,814 1.84 35,323 1.00 0.27 8
3 10-Nov 75.16 78.87 75.16 78.01 77.19 2.78 1,372.98 169,654 3.07 76,726 2.18 0.59 17
4 07-Nov 76.15 77.11 75.25 75.90 76.30 -1.54 1,335.84 206,505 3.73 102,747 2.92 0.78 23
5 06-Nov 77.05 78.36 76.81 77.09 77.31 -0.87 1,356.78 157,937 2.86 74,892 2.13 0.58 17
6 04-Nov 78.35 79.46 77.25 77.77 78.12 -1.71 1,368.75 295,348 5.34 156,137 4.44 1.22 35
7 03-Nov 79.00 79.80 78.03 79.12 78.88 0.51 1,392.51 142,874 2.58 65,991 1.88 0.52 15
8 31-Oct 79.49 80.52 78.15 78.72 79.26 -0.97 1,385.47 157,272 2.84 68,386 1.94 0.54 15
9 30-Oct 80.00 81.51 79.04 79.49 80.11 -1.95 1,399.02 308,839 5.59 163,280 4.64 1.31 36
10 29-Oct 80.94 81.70 79.63 81.07 80.44 0.92 1,426.83 121,555 2.20 64,172 1.82 0.52 14
11 28-Oct 81.78 82.50 80.00 80.33 80.81 -0.80 1,413.81 114,676 2.07 61,973 1.76 0.50 14
12 27-Oct 82.13 82.53 80.12 80.98 80.94 -1.00 1,425.25 124,410 2.25 56,388 1.60 0.46 13
13 24-Oct 83.60 83.70 81.01 81.80 82.28 -1.17 1,439.68 137,819 2.49 74,981 2.13 0.62 17
14 23-Oct 80.92 83.90 78.07 82.77 81.32 2.29 1,456.75 368,128 6.66 147,168 4.19 1.20 33
15 21-Oct 80.51 81.81 80.10 80.92 81.08 0.51 1,424.19 55,292 1.00 35,162 1.00 0.29 8
16 20-Oct 80.60 81.00 79.06 80.51 79.75 1.03 1,416.98 122,666 2.22 72,494 2.06 0.58 16
17 17-Oct 81.25 81.25 79.10 79.69 80.04 -1.64 1,402.54 189,525 3.43 117,689 3.35 0.94 26
18 16-Oct 78.50 83.30 78.49 81.02 81.42 4.23 1,425.95 558,450 10.10 191,133 5.44 1.56 43
19 15-Oct 77.55 78.01 77.06 77.73 77.55 0.54 1,368.05 92,851 1.68 47,857 1.36 0.37 11
20 14-Oct 77.28 79.12 76.73 77.31 77.84 -0.35 1,360.66 234,920 4.25 100,200 2.85 0.78 22
21 13-Oct 78.20 79.43 77.01 77.58 77.87 -1.67 1,365.41 268,094 4.85 133,078 3.78 1.04 30
22 10-Oct 78.60 79.90 78.00 78.90 79.14 -0.54 1,388.64 219,241 3.97 121,275 3.45 0.96 27
23 09-Oct 78.58 79.81 78.58 79.33 79.11 0.95 1,396.21 149,667 2.71 71,184 2.02 0.56 16
24 08-Oct 80.15 81.19 77.97 78.58 79.22 -2.59 1,383.01 223,252 4.04 104,223 2.96 0.83 23
25 07-Oct 81.25 81.70 80.35 80.67 80.82 -0.55 1,419.79 116,906 2.11 59,374 1.69 0.48 13
26 06-Oct 82.89 83.98 80.50 81.12 82.17 -2.09 1,427.71 193,268 3.50 95,910 2.73 0.79 21
27 03-Oct 81.84 82.98 81.20 82.85 82.37 1.23 1,458.16 121,112 2.19 45,033 1.28 0.37 10
28 01-Oct 79.00 82.30 79.00 81.84 80.93 3.05 1,440.38 128,027 2.32 62,018 1.76 0.50 14
29 30-Sep 79.05 81.10 79.05 79.42 79.93 -0.46 1,397.79 102,872 1.86 42,292 1.20 0.34 9
30 29-Sep 80.01 81.76 79.11 79.79 80.28 -1.41 1,404.30 182,120 3.29 69,236 1.97 0.56 15
31 26-Sep 81.55 82.21 80.35 80.93 81.09 -1.16 1,424.37 182,753 3.31 92,272 2.62 0.75 21
32 25-Sep 83.90 83.90 81.15 81.88 82.57 -1.62 1,441.09 183,098 3.31 84,482 2.40 0.70 19
33 24-Sep 84.99 84.99 82.87 83.23 83.60 -1.55 1,464.85 190,361 3.44 103,865 2.95 0.87 23
34 23-Sep 86.00 86.42 84.11 84.54 84.74 -1.27 1,487.90 139,884 2.53 76,546 2.18 0.65 17
35 22-Sep 85.90 88.00 85.00 85.63 86.19 -0.31 1,507.09 227,909 4.12 113,921 3.24 0.98 25
36 19-Sep 85.66 88.49 85.30 85.90 86.42 0.28 1,511.84 311,859 5.64 130,515 3.71 1.13 29
37 18-Sep 87.49 87.49 85.15 85.66 86.20 -1.30 1,507.62 213,101 3.85 126,859 3.61 1.09 28
38 17-Sep 86.35 87.49 85.18 86.79 86.57 0.75 1,527.50 298,530 5.40 157,761 4.49 1.37 35
39 16-Sep 85.60 86.75 85.11 86.14 86.03 1.21 1,516.06 130,601 2.36 68,312 1.94 0.59 15
40 15-Sep 85.17 86.21 84.54 85.11 85.26 -0.07 1,497.94 179,113 3.24 90,619 2.58 0.77 20
41 12-Sep 87.65 87.68 84.75 85.17 85.84 -1.70 1,498.99 191,975 3.47 105,927 3.01 0.91 24
42 11-Sep 87.00 88.25 85.75 86.64 87.02 0.00 1,524.86 331,089 5.99 153,038 4.35 1.33 34
43 10-Sep 85.20 87.75 84.70 86.64 86.56 2.36 1,524.86 438,506 7.93 208,740 5.94 1.81 47
44 09-Sep 83.95 86.00 83.54 84.64 84.64 1.34 1,489.66 359,720 6.51 165,878 4.72 1.40 37
45 08-Sep 82.00 84.60 81.12 83.52 83.16 2.32 1,469.95 347,914 6.29 190,336 5.41 1.58 43
46 05-Sep 81.61 82.67 80.51 81.63 81.67 0.02 1,436.69 179,071 3.24 80,065 2.28 0.65 18
47 04-Sep 84.00 84.69 81.20 81.61 82.71 -1.71 1,436.34 231,324 4.18 111,742 3.18 0.92 25
48 03-Sep 81.29 84.93 81.29 83.03 82.90 2.17 1,461.33 318,376 5.76 110,421 3.14 0.92 25
49 02-Sep 79.90 82.44 79.18 81.27 81.28 2.10 1,430.35 330,070 5.97 197,941 5.63 1.61 44
50 01-Sep 80.00 81.27 78.00 79.60 80.17 -0.11 1,400.96 217,997 3.94 117,606 3.34 0.94 26
51 29-Aug 80.00 81.59 79.50 79.69 80.27 -1.37 1,402.54 162,435 2.94 91,796 2.61 0.74 21
52 28-Aug 79.20 83.04 79.20 80.80 81.19 1.16 1,422.08 359,859 6.51 136,881 3.89 1.11 31
53 26-Aug 80.21 82.05 79.20 79.87 80.74 -1.36 1,405.71 249,904 4.52 132,852 3.78 1.07 30
54 25-Aug 82.90 83.27 79.27 80.97 81.80 -1.26 1,425.07 234,742 4.25 132,729 3.77 1.09 30
55 22-Aug 82.79 83.00 81.30 82.00 82.36 -0.24 1,443.00 166,690 3.01 113,898 3.24 0.94 25
56 21-Aug 82.80 84.40 82.00 82.20 83.02 -0.36 1,446.72 218,480 3.95 119,282 3.39 0.99 27
57 20-Aug 82.60 83.80 82.00 82.50 82.87 0.32 1,452.00 299,201 5.41 142,140 4.04 1.18 32
58 19-Aug 80.50 83.34 80.49 82.24 81.99 2.40 1,447.42 346,528 6.27 190,401 5.41 1.56 43
59 18-Aug 84.09 84.60 79.50 80.31 81.38 -3.92 1,413.46 602,554 10.90 354,396 10.08 2.88 79
60 14-Aug 86.00 86.19 82.68 83.59 84.36 -5.26 1,471.18 531,838 9.62 243,902 6.94 2.06 55
61 13-Aug 87.69 89.70 86.90 88.23 88.13 1.58 1,552.85 188,829 3.42 99,211 2.82 0.87 22
62 12-Aug 87.90 89.42 86.10 86.86 87.78 -0.26 1,528.74 129,891 2.35 51,893 1.48 0.46 12
63 11-Aug 88.00 88.31 86.00 87.09 87.44 -1.66 1,532.78 163,175 2.95 93,762 2.67 0.82 21
64 08-Aug 88.29 89.95 86.71 88.56 88.55 1.22 1,558.66 164,894 2.98 77,631 2.21 0.69 17
65 07-Aug 85.94 88.90 85.15 87.49 87.12 1.80 1,539.82 250,079 4.52 101,936 2.90 0.89 23
66 06-Aug 87.40 88.80 85.01 85.94 86.39 -1.25 1,512.54 124,172 2.25 70,236 2.00 0.61 16
67 05-Aug 88.74 90.25 86.60 87.03 88.18 -0.93 1,531.73 185,182 3.35 90,350 2.57 0.80 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    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com