Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: DPSCLTD, DPSC Limited, INE360C01024, Listing: 21-Apr-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 23.85 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: 12.93; Drift%: 2.12
Industry: Power Face Value: 1 Low52 Price: 10.52 Barrier: -; Drift%: -
Basic Industry: Integrated Power Utilities Total Equity: 973,789,640 Low52 Date: 07-Apr-2025 SHP: 59.47 / 0.15 / 0.12 / 40.25
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 17.39 / 10.7 Month: 12.99 / 10.7 Week: 13.5 / 11.9 Day: 13.72 / 13.01 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 13.01 13.72 13.01 13.21 13.34 -0.83 1,286.38 215,143 2.17 123,939 1.95 0.17 0.03
2 20-May 13.64 13.64 13.13 13.32 13.53 -1.77 1,297.09 177,913 1.79 124,929 1.96 0.17 0.03
3 19-May 13.50 13.61 13.36 13.56 13.54 1.19 1,320.46 190,530 1.92 137,743 2.16 0.19 0.04
4 16-May 13.40 13.50 13.17 13.40 13.39 2.29 1,304.88 185,831 1.87 114,693 1.80 0.15 0.03
5 15-May 12.94 13.34 12.93 13.10 13.13 2.50 1,275.66 240,888 2.43 157,456 2.47 0.21 0.04
6 14-May 12.89 12.89 12.72 12.78 12.80 1.43 1,244.50 158,417 1.60 128,485 2.02 0.16 0.03
7 13-May 12.21 12.90 12.19 12.60 12.68 1.20 1,226.97 168,067 1.69 85,613 1.34 0.11 0.02
8 12-May 12.18 12.57 11.90 12.45 12.31 10.18 1,212.37 193,881 1.95 108,330 1.70 0.13 0.03
9 09-May 11.50 11.72 11.05 11.30 11.40 -5.68 1,100.38 271,930 2.74 168,350 2.64 0.19 0.04
10 08-May 11.99 12.20 11.90 11.98 12.06 -0.08 1,166.60 99,262 1.00 63,719 1.00 0.08 0.02
11 07-May 11.55 12.13 11.55 11.99 11.95 -1.24 1,167.57 202,671 2.04 92,345 1.45 0.11 0.02
12 06-May 12.78 12.85 12.00 12.14 12.44 -5.16 1,182.18 140,801 1.42 99,386 1.56 0.12 0.03
13 05-May 12.61 13.00 12.61 12.80 12.83 1.19 1,246.45 178,700 1.80 114,123 1.79 0.15 0.03
14 02-May 12.77 13.11 12.62 12.65 12.75 -0.86 1,231.84 170,924 1.72 75,610 1.19 0.10 0.02
15 30-Apr 12.97 12.97 12.74 12.76 12.78 -0.70 1,242.56 131,463 1.32 96,135 1.51 0.12 0.02
16 29-Apr 12.97 13.19 12.81 12.85 12.91 0.16 1,251.32 117,900 1.19 67,447 1.06 0.09 0.02
17 28-Apr 12.90 12.92 12.76 12.83 12.84 -1.00 1,249.37 121,921 1.23 76,214 1.20 0.10 0.02
18 25-Apr 13.03 13.43 12.75 12.96 13.00 -1.59 1,262.03 230,468 2.32 110,741 1.74 0.00 0.03
19 24-Apr 13.05 13.60 13.00 13.17 13.25 -0.15 1,282.48 363,148 3.66 134,078 2.10 0.18 0.03
20 23-Apr 13.55 13.55 13.00 13.19 13.15 -1.35 1,284.43 271,028 2.73 164,801 2.59 0.22 0.04
21 22-Apr 13.55 13.55 13.18 13.37 13.39 0.75 1,301.96 259,957 2.62 144,260 2.26 0.19 0.04
22 21-Apr 13.23 13.59 13.02 13.27 13.26 1.76 1,292.22 435,418 4.39 207,985 3.26 0.28 0.05
23 17-Apr 13.14 13.34 12.95 13.04 13.10 0.08 1,269.82 226,800 2.28 120,431 1.89 0.16 0.03
24 16-Apr 13.60 13.60 12.85 13.03 13.22 4.66 1,268.85 659,777 6.65 264,775 4.16 0.35 0.07
25 15-Apr 12.45 12.74 12.37 12.45 12.53 1.14 1,212.37 251,351 2.53 184,678 2.90 0.23 0.05
26 11-Apr 12.69 13.01 12.02 12.31 12.65 -1.05 1,198.74 175,908 1.77 98,056 1.54 0.12 0.03
27 09-Apr 12.86 13.05 12.26 12.44 12.53 -3.27 1,211.39 165,524 1.67 92,491 1.45 0.12 0.02
28 08-Apr 11.92 13.65 11.90 12.86 12.88 8.43 1,252.29 687,979 6.93 220,509 3.46 0.28 0.06
29 07-Apr 10.52 12.37 10.52 11.86 11.74 -6.10 1,154.91 269,511 2.72 128,874 2.02 0.15 0.03
30 04-Apr 13.15 13.15 12.50 12.63 12.79 -1.41 1,229.90 245,148 2.47 159,584 2.50 0.20 0.04
31 03-Apr 12.55 12.85 12.30 12.81 12.72 5.26 1,247.42 237,095 2.39 148,383 2.33 0.19 0.04
32 02-Apr 12.29 12.40 11.09 12.17 12.05 -1.14 1,185.10 296,515 2.99 193,448 3.04 0.23 0.05
33 01-Apr 11.38 12.43 11.32 12.31 12.05 8.75 1,198.74 245,842 2.48 149,633 2.35 0.18 0.04
34 28-Mar 11.69 12.11 11.10 11.32 11.60 -1.22 1,102.33 446,293 4.50 276,939 4.35 0.32 0.07
35 27-Mar 11.80 12.13 11.35 11.46 11.64 -4.82 1,115.96 525,342 5.29 404,051 6.34 0.47 0.10
36 26-Mar 12.35 12.35 11.80 12.04 12.09 -0.99 1,172.44 274,018 2.76 215,959 3.39 0.26 0.06
37 25-Mar 12.87 12.92 12.06 12.16 12.46 -4.10 1,184.13 448,615 4.52 268,425 4.21 0.33 0.07
38 24-Mar 12.65 12.99 12.46 12.68 12.74 1.93 1,234.77 549,423 5.54 388,233 6.09 0.49 0.10
39 21-Mar 12.49 12.83 12.29 12.44 12.55 1.30 1,211.39 393,173 3.96 235,523 3.70 0.30 0.06
40 20-Mar 12.10 12.49 11.76 12.28 12.28 5.32 1,195.81 437,424 4.41 304,108 4.77 0.37 0.08
41 19-Mar 11.03 11.90 10.95 11.66 11.49 5.71 1,135.44 500,203 5.04 322,502 5.06 0.37 0.08
42 18-Mar 11.45 11.45 10.85 11.03 11.01 0.64 1,074.09 414,463 4.18 326,194 5.12 0.36 0.08
43 17-Mar 11.44 11.74 10.70 10.96 11.14 -3.35 1,067.27 307,074 3.09 228,083 3.58 0.25 0.06
44 13-Mar 11.51 12.14 11.25 11.34 11.71 -1.13 1,104.28 293,563 2.96 188,371 2.96 0.22 0.05
45 12-Mar 12.14 12.34 10.99 11.47 11.51 -4.42 1,116.94 521,646 5.26 316,980 4.97 0.36 0.08
46 11-Mar 12.34 12.34 11.84 12.00 11.95 -2.12 1,168.00 211,352 2.13 154,242 2.42 0.18 0.04
47 10-Mar 12.60 12.61 12.16 12.26 12.37 -2.39 1,193.87 185,719 1.87 155,589 2.44 0.19 0.04
48 07-Mar 12.75 12.75 12.42 12.56 12.62 0.24 1,223.08 253,394 2.55 157,795 2.48 0.20 0.04
49 06-Mar 12.60 12.72 12.42 12.53 12.58 1.95 1,220.16 295,531 2.98 223,199 3.50 0.28 0.06
50 05-Mar 12.25 12.79 12.10 12.29 12.41 1.65 1,196.79 332,500 3.35 238,145 3.74 0.30 0.06
51 04-Mar 12.10 12.39 11.97 12.09 12.14 0.58 1,177.31 195,146 1.97 113,527 1.78 0.14 0.03
52 03-Mar 12.07 12.50 11.82 12.02 12.00 0.75 1,170.50 463,532 4.67 260,001 4.08 0.00 0.07
53 28-Feb 13.45 13.50 11.65 11.93 12.36 -10.97 1,161.73 385,675 3.89 256,301 4.02 0.32 0.07
54 27-Feb 13.86 13.87 13.29 13.40 13.51 -1.62 1,304.88 85,615 0.86 63,740 1.00 0.09 0.02
55 25-Feb 13.70 13.92 13.55 13.62 13.73 -0.87 1,326.30 97,920 0.99 68,269 1.07 0.09 0.02
56 24-Feb 13.84 13.95 13.58 13.74 13.75 -1.15 1,337.99 80,823 0.81 47,267 0.74 0.06 0.01
57 21-Feb 14.00 14.12 13.81 13.90 13.97 -0.29 1,353.57 133,409 1.34 93,678 1.47 0.13 0.02
58 20-Feb 14.13 14.13 13.82 13.94 13.98 -0.78 1,357.46 154,324 1.55 101,167 1.59 0.14 0.03
59 19-Feb 13.60 14.19 13.60 14.05 14.02 2.26 1,368.17 192,277 1.94 110,788 1.74 0.16 0.03
60 18-Feb 14.44 14.44 13.56 13.74 13.88 -3.24 1,337.99 133,780 1.35 90,688 1.42 0.13 0.02
61 17-Feb 14.00 14.90 13.65 14.20 13.91 2.60 1,382.78 216,664 2.18 127,714 2.00 0.18 0.03
62 14-Feb 14.00 14.10 13.53 13.84 13.72 0.07 1,347.72 156,453 1.58 92,417 1.45 0.13 0.02
63 13-Feb 14.70 14.70 13.70 13.83 14.00 -4.49 1,346.75 380,736 3.84 278,868 4.38 0.00 0.07
64 12-Feb 14.45 14.76 13.81 14.48 14.19 0.91 1,410.05 243,949 2.46 132,722 2.08 0.19 0.03
65 11-Feb 14.86 14.86 14.20 14.35 14.53 -3.43 1,397.39 171,103 1.72 117,830 1.85 0.17 0.03
66 10-Feb 15.05 15.34 14.80 14.86 14.98 -1.00 1,447.05 125,605 1.27 90,756 1.42 0.14 0.02
67 07-Feb 15.30 15.30 14.96 15.01 15.04 -0.60 1,461.66 95,813 0.97 71,781 1.13 0.11 0.02

Similar Stocks: ADANIPOWER    TATAPOWER    RELINFRA    TORNTPOWER    DPSCLTD    RTNPOWER    CESC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com