Stockint.com

Loading a wholistic market research tool


Research

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: 13.4; Drift%: 3.8
Industry: Power Face Value: 1; VWAP21: 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
SiS14:
High/Low Price Quarter: 17.39 / 10.7 Month: 13.72 / 11.05 Week: 13.65 / 12.95 Day: 14.5 / 13.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.30 14.50 13.90 13.93 14.21 -1.76 1,356.49 401,366 4.04 217,433 3.50 0.31 6
2 10-Jul 13.98 14.90 13.97 14.18 14.41 0.71 1,380.83 593,392 5.98 301,704 4.86 0.43 8
3 09-Jul 14.45 14.50 13.91 14.08 14.12 -1.88 1,371.10 291,751 2.94 173,368 2.79 0.24 4
4 08-Jul 14.10 14.51 13.95 14.35 14.24 3.39 1,397.39 987,515 9.95 468,910 7.55 0.67 12
5 07-Jul 13.59 13.99 13.40 13.88 13.72 4.36 1,351.62 590,820 5.95 320,456 5.16 0.44 8
6 04-Jul 13.15 13.65 13.00 13.30 13.39 2.07 1,295.14 339,828 3.42 165,314 2.66 0.22 4
7 03-Jul 13.16 13.30 12.95 13.03 13.09 -0.99 1,268.85 353,059 3.56 193,327 3.11 0.25 5
8 02-Jul 13.30 13.56 13.06 13.16 13.26 -1.94 1,281.51 266,555 2.69 169,686 2.73 0.23 4
9 01-Jul 13.42 13.50 13.30 13.42 13.40 1.28 1,306.83 209,588 2.11 143,692 2.31 0.19 4
10 30-Jun 13.30 13.63 13.20 13.25 13.32 -0.23 1,290.27 427,901 4.31 236,690 3.81 0.32 6
11 27-Jun 13.40 13.45 13.22 13.28 13.35 0.00 1,293.19 227,775 2.29 117,962 1.90 0.16 3
12 26-Jun 13.39 13.60 13.22 13.28 13.31 -0.75 1,293.19 234,100 2.36 116,390 1.87 0.15 3
13 25-Jun 13.08 13.50 13.02 13.38 13.20 3.24 1,302.93 340,266 3.43 166,389 2.68 0.22 4
14 24-Jun 12.99 13.25 12.95 12.96 13.10 0.54 1,262.03 326,408 3.29 195,227 3.14 0.26 5
15 23-Jun 13.00 13.21 12.61 12.89 12.97 -0.77 1,255.21 402,496 4.05 186,158 3.00 0.24 5
16 20-Jun 12.95 13.26 12.85 12.99 13.00 0.46 1,264.95 301,272 3.04 130,470 2.10 0.00 3
17 19-Jun 13.36 13.60 12.85 12.93 13.11 -3.07 1,259.11 363,207 3.66 225,277 3.63 0.30 6
18 18-Jun 13.85 14.00 13.24 13.34 13.62 -2.41 1,299.04 306,706 3.09 150,196 2.42 0.20 4
19 17-Jun 13.38 14.16 13.25 13.67 13.83 1.94 1,331.17 510,348 5.14 218,714 3.52 0.30 6
20 16-Jun 13.50 13.73 13.32 13.41 13.44 -1.47 1,305.85 296,772 2.99 187,609 3.02 0.25 5
21 13-Jun 13.89 13.90 13.52 13.61 13.71 -2.37 1,325.33 310,600 3.13 171,421 2.76 0.24 4
22 12-Jun 14.59 14.59 13.85 13.94 14.12 -2.99 1,357.46 454,511 4.58 302,729 4.88 0.43 8
23 11-Jun 14.35 15.48 14.15 14.37 14.82 1.20 1,399.34 1,897,270 19.11 984,081 15.85 1.46 25
24 10-Jun 13.97 14.79 13.50 14.20 14.07 1.65 1,382.78 1,023,030 10.31 548,927 8.84 0.77 14
25 09-Jun 13.38 14.24 13.22 13.97 13.68 7.30 1,360.38 954,622 9.62 549,298 8.85 0.75 14
26 06-Jun 13.01 13.17 12.97 13.02 13.03 0.08 1,267.87 280,285 2.82 173,498 2.79 0.23 4
27 05-Jun 13.29 13.37 12.96 13.01 13.12 -0.46 1,266.90 264,945 2.67 188,581 3.04 0.25 5
28 04-Jun 13.22 13.50 13.00 13.07 13.11 -2.02 1,272.74 303,987 3.06 204,700 3.30 0.27 5
29 03-Jun 13.50 14.04 13.25 13.34 13.58 0.45 1,299.04 344,151 3.47 178,119 2.87 0.24 5
30 02-Jun 13.10 13.55 13.10 13.28 13.38 0.15 1,293.19 239,943 2.42 140,165 2.26 0.19 4
31 30-May 13.16 13.41 13.16 13.26 13.30 0.53 1,291.25 165,379 1.67 98,411 1.59 0.13 3
32 29-May 13.49 13.49 13.09 13.19 13.27 -0.90 1,284.43 172,437 1.74 98,598 1.59 0.13 3
33 28-May 13.40 13.54 13.22 13.31 13.36 0.00 1,296.11 148,689 1.50 111,635 1.80 0.15 3
34 27-May 13.23 13.55 13.23 13.31 13.38 0.68 1,296.11 126,891 1.28 78,325 1.26 0.10 2
35 26-May 13.44 13.50 13.16 13.22 13.29 0.15 1,287.35 120,798 1.22 81,059 1.31 0.11 2
36 23-May 13.00 13.37 13.00 13.20 13.24 0.99 1,285.40 143,553 1.45 62,084 1.00 0.08 2
37 22-May 13.10 13.50 12.98 13.07 13.23 -1.06 1,272.74 173,689 1.75 107,208 1.73 0.14 3
38 21-May 13.01 13.72 13.01 13.21 13.34 -0.83 1,286.38 215,143 2.17 123,939 2.00 0.17 3
39 20-May 13.64 13.64 13.13 13.32 13.53 -1.77 1,297.09 177,913 1.79 124,929 2.01 0.17 3
40 19-May 13.50 13.61 13.36 13.56 13.54 1.19 1,320.46 190,530 1.92 137,743 2.22 0.19 4
41 16-May 13.40 13.50 13.17 13.40 13.39 2.29 1,304.88 185,831 1.87 114,693 1.85 0.15 3
42 15-May 12.94 13.34 12.93 13.10 13.13 2.50 1,275.66 240,888 2.43 157,456 2.54 0.21 4
43 14-May 12.89 12.89 12.72 12.78 12.80 1.43 1,244.50 158,417 1.60 128,485 2.07 0.16 3
44 13-May 12.21 12.90 12.19 12.60 12.68 1.20 1,226.97 168,067 1.69 85,613 1.38 0.11 2
45 12-May 12.18 12.57 11.90 12.45 12.31 10.18 1,212.37 193,881 1.95 108,330 1.74 0.13 3
46 09-May 11.50 11.72 11.05 11.30 11.40 -5.68 1,100.38 271,930 2.74 168,350 2.71 0.19 4
47 08-May 11.99 12.20 11.90 11.98 12.06 -0.08 1,166.60 99,262 1.00 63,719 1.03 0.08 2
48 07-May 11.55 12.13 11.55 11.99 11.95 -1.24 1,167.57 202,671 2.04 92,345 1.49 0.11 2
49 06-May 12.78 12.85 12.00 12.14 12.44 -5.16 1,182.18 140,801 1.42 99,386 1.60 0.12 3
50 05-May 12.61 13.00 12.61 12.80 12.83 1.19 1,246.45 178,700 1.80 114,123 1.84 0.15 3
51 02-May 12.77 13.11 12.62 12.65 12.75 -0.86 1,231.84 170,924 1.72 75,610 1.22 0.10 2
52 30-Apr 12.97 12.97 12.74 12.76 12.78 -0.70 1,242.56 131,463 1.32 96,135 1.55 0.12 2
53 29-Apr 12.97 13.19 12.81 12.85 12.91 0.16 1,251.32 117,900 1.19 67,447 1.09 0.09 2
54 28-Apr 12.90 12.92 12.76 12.83 12.84 -1.00 1,249.37 121,921 1.23 76,214 1.23 0.10 2
55 25-Apr 13.03 13.43 12.75 12.96 13.00 -1.59 1,262.03 230,468 2.32 110,741 1.78 0.00 3
56 24-Apr 13.05 13.60 13.00 13.17 13.25 -0.15 1,282.48 363,148 3.66 134,078 2.16 0.18 3
57 23-Apr 13.55 13.55 13.00 13.19 13.15 -1.35 1,284.43 271,028 2.73 164,801 2.65 0.22 4
58 22-Apr 13.55 13.55 13.18 13.37 13.39 0.75 1,301.96 259,957 2.62 144,260 2.32 0.19 4
59 21-Apr 13.23 13.59 13.02 13.27 13.26 1.76 1,292.22 435,418 4.39 207,985 3.35 0.28 5
60 17-Apr 13.14 13.34 12.95 13.04 13.10 0.08 1,269.82 226,800 2.28 120,431 1.94 0.16 3
61 16-Apr 13.60 13.60 12.85 13.03 13.22 4.66 1,268.85 659,777 6.65 264,775 4.26 0.35 7
62 15-Apr 12.45 12.74 12.37 12.45 12.53 1.14 1,212.37 251,351 2.53 184,678 2.97 0.23 5
63 11-Apr 12.69 13.01 12.02 12.31 12.65 -1.05 1,198.74 175,908 1.77 98,056 1.58 0.12 3
64 09-Apr 12.86 13.05 12.26 12.44 12.53 -3.27 1,211.39 165,524 1.67 92,491 1.49 0.12 2
65 08-Apr 11.92 13.65 11.90 12.86 12.88 8.43 1,252.29 687,979 6.93 220,509 3.55 0.28 6
66 07-Apr 10.52 12.37 10.52 11.86 11.74 -6.10 1,154.91 269,511 2.72 128,874 2.08 0.15 3
67 04-Apr 13.15 13.15 12.50 12.63 12.79 -1.41 1,229.90 245,148 2.47 159,584 2.57 0.20 4

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