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: 21.74 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 27-Sep-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 1; VWAP21: Low52 Price: 10.52 Barrier: 12.72; Drift%: -5.04
Basic Industry: Integrated Power Utilities Total Equity: 973,789,640 Low52 Date: 07-Apr-2025 SHP: 59.36 / 0.14 / 0.12 / 40.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.39 / 10.7 Month: 14.9 / 12.55 Week: 12.39 / 11.7 Day: 12.26 / 12.02 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.08 12.26 12.02 12.11 12.12 -1.22 1,179.26 66,521 1.10 44,499 1.13 0.05 1
2 26-Aug 12.10 12.42 12.10 12.26 12.26 0.25 1,193.87 101,421 1.68 63,679 1.62 0.08 2
3 25-Aug 12.20 12.40 12.18 12.23 12.23 -0.89 1,190.94 75,194 1.25 55,059 1.40 0.07 1
4 22-Aug 12.50 12.60 12.30 12.34 12.39 -1.52 1,201.66 60,273 1.00 39,222 1.00 0.05 1
5 21-Aug 12.63 12.67 12.50 12.53 12.57 0.24 1,220.16 67,158 1.11 44,349 1.13 0.06 1
6 20-Aug 12.43 12.70 12.38 12.50 12.49 0.64 1,217.24 79,375 1.32 55,696 1.42 0.07 1
7 19-Aug 12.30 12.60 12.30 12.42 12.39 -0.80 1,209.45 102,469 1.70 68,073 1.74 0.08 2
8 18-Aug 12.38 12.69 12.20 12.52 12.37 2.20 1,219.18 86,724 1.44 51,656 1.32 0.06 1
9 14-Aug 12.14 12.39 12.09 12.25 12.26 0.74 1,192.89 79,481 1.32 40,869 1.04 0.05 1
10 13-Aug 12.27 12.34 12.00 12.16 12.13 0.41 1,184.13 64,349 1.07 42,628 1.09 0.05 1
11 12-Aug 12.05 12.30 11.91 12.11 12.12 1.42 1,179.26 83,155 1.38 45,202 1.15 0.05 1
12 11-Aug 11.90 12.17 11.70 11.94 11.89 1.79 1,162.70 90,116 1.50 52,929 1.35 0.06 1
13 08-Aug 11.97 12.14 11.68 11.73 11.86 -2.01 1,142.26 139,468 2.31 88,180 2.25 0.10 2
14 07-Aug 12.14 12.24 11.80 11.97 12.03 -1.32 1,165.63 129,371 2.15 98,946 2.52 0.12 3
15 06-Aug 12.24 12.29 12.10 12.13 12.15 -0.57 1,181.21 62,401 1.04 51,496 1.31 0.06 1
16 05-Aug 12.61 12.72 12.00 12.20 12.33 -2.94 1,188.02 196,273 3.26 119,452 3.05 0.15 3
17 04-Aug 12.99 12.99 12.51 12.57 12.65 -1.49 1,224.05 110,384 1.83 75,950 1.94 0.10 2
18 01-Aug 12.88 13.00 12.68 12.76 12.83 0.16 1,242.56 130,089 2.16 85,301 2.17 0.11 2
19 31-Jul 12.68 12.94 12.55 12.74 12.73 0.39 1,240.61 101,342 1.68 65,494 1.67 0.08 2
20 30-Jul 12.98 12.98 12.66 12.69 12.81 -1.09 1,235.74 92,354 1.53 63,094 1.61 0.08 2
21 29-Jul 13.03 13.08 12.62 12.83 12.84 0.47 1,249.37 109,285 1.81 63,716 1.62 0.08 2
22 28-Jul 13.00 13.19 12.65 12.77 12.96 -1.47 1,243.53 140,895 2.34 82,151 2.09 0.11 2
23 25-Jul 13.34 13.34 12.80 12.96 13.06 -0.92 1,262.03 149,420 2.48 99,821 2.54 0.13 3
24 24-Jul 13.07 13.34 13.00 13.08 13.13 -0.08 1,273.72 219,016 3.63 156,592 3.99 0.21 4
25 23-Jul 13.50 13.51 13.03 13.09 13.20 -1.87 1,274.69 309,849 5.14 213,709 5.45 0.28 5
26 22-Jul 13.51 13.80 13.29 13.34 13.46 -1.77 1,299.04 195,678 3.25 122,313 3.12 0.16 3
27 21-Jul 13.52 13.97 13.52 13.58 13.74 -1.09 1,322.41 152,509 2.53 86,738 2.21 0.12 2
28 18-Jul 14.05 14.05 13.65 13.73 13.82 -1.36 1,337.01 148,152 2.46 102,298 2.61 0.14 3
29 17-Jul 13.85 14.12 13.85 13.92 13.95 -0.29 1,355.52 184,127 3.05 133,291 3.40 0.19 3
30 16-Jul 13.81 14.14 13.78 13.96 14.01 0.87 1,359.41 196,039 3.25 112,365 2.86 0.16 3
31 15-Jul 14.09 14.18 13.70 13.84 13.99 -0.86 1,347.72 200,551 3.33 101,835 2.60 0.14 3
32 14-Jul 14.19 14.19 13.90 13.96 13.96 0.22 1,359.41 246,894 4.10 163,685 4.17 0.23 4
33 11-Jul 14.30 14.50 13.90 13.93 14.21 -1.76 1,356.49 401,366 6.66 217,433 5.54 0.31 6
34 10-Jul 13.98 14.90 13.97 14.18 14.41 0.71 1,380.83 593,392 9.84 301,704 7.69 0.43 8
35 09-Jul 14.45 14.50 13.91 14.08 14.12 -1.88 1,371.10 291,751 4.84 173,368 4.42 0.24 4
36 08-Jul 14.10 14.51 13.95 14.35 14.24 3.39 1,397.39 987,515 16.38 468,910 11.95 0.67 12
37 07-Jul 13.59 13.99 13.40 13.88 13.72 4.36 1,351.62 590,820 9.80 320,456 8.17 0.44 8
38 04-Jul 13.15 13.65 13.00 13.30 13.39 2.07 1,295.14 339,828 5.64 165,314 4.21 0.22 4
39 03-Jul 13.16 13.30 12.95 13.03 13.09 -0.99 1,268.85 353,059 5.86 193,327 4.93 0.25 5
40 02-Jul 13.30 13.56 13.06 13.16 13.26 -1.94 1,281.51 266,555 4.42 169,686 4.33 0.23 4
41 01-Jul 13.42 13.50 13.30 13.42 13.40 1.28 1,306.83 209,588 3.48 143,692 3.66 0.19 4
42 30-Jun 13.30 13.63 13.20 13.25 13.32 -0.23 1,290.27 427,901 7.10 236,690 6.03 0.32 6
43 27-Jun 13.40 13.45 13.22 13.28 13.35 0.00 1,293.19 227,775 3.78 117,962 3.01 0.16 3
44 26-Jun 13.39 13.60 13.22 13.28 13.31 -0.75 1,293.19 234,100 3.88 116,390 2.97 0.15 3
45 25-Jun 13.08 13.50 13.02 13.38 13.20 3.24 1,302.93 340,266 5.65 166,389 4.24 0.22 4
46 24-Jun 12.99 13.25 12.95 12.96 13.10 0.54 1,262.03 326,408 5.42 195,227 4.98 0.26 5
47 23-Jun 13.00 13.21 12.61 12.89 12.97 -0.77 1,255.21 402,496 6.68 186,158 4.75 0.24 5
48 20-Jun 12.95 13.26 12.85 12.99 13.00 0.46 1,264.95 301,272 5.00 130,470 3.33 0.00 3
49 19-Jun 13.36 13.60 12.85 12.93 13.11 -3.07 1,259.11 363,207 6.03 225,277 5.74 0.30 6
50 18-Jun 13.85 14.00 13.24 13.34 13.62 -2.41 1,299.04 306,706 5.09 150,196 3.83 0.20 4
51 17-Jun 13.38 14.16 13.25 13.67 13.83 1.94 1,331.17 510,348 8.47 218,714 5.58 0.30 6
52 16-Jun 13.50 13.73 13.32 13.41 13.44 -1.47 1,305.85 296,772 4.92 187,609 4.78 0.25 5
53 13-Jun 13.89 13.90 13.52 13.61 13.71 -2.37 1,325.33 310,600 5.15 171,421 4.37 0.24 4
54 12-Jun 14.59 14.59 13.85 13.94 14.12 -2.99 1,357.46 454,511 7.54 302,729 7.72 0.43 8
55 11-Jun 14.35 15.48 14.15 14.37 14.82 1.20 1,399.34 1,897,270 31.48 984,081 25.09 1.46 25
56 10-Jun 13.97 14.79 13.50 14.20 14.07 1.65 1,382.78 1,023,030 16.97 548,927 14.00 0.77 14
57 09-Jun 13.38 14.24 13.22 13.97 13.68 7.30 1,360.38 954,622 15.84 549,298 14.00 0.75 14
58 06-Jun 13.01 13.17 12.97 13.02 13.03 0.08 1,267.87 280,285 4.65 173,498 4.42 0.23 4
59 05-Jun 13.29 13.37 12.96 13.01 13.12 -0.46 1,266.90 264,945 4.40 188,581 4.81 0.25 5
60 04-Jun 13.22 13.50 13.00 13.07 13.11 -2.02 1,272.74 303,987 5.04 204,700 5.22 0.27 5
61 03-Jun 13.50 14.04 13.25 13.34 13.58 0.45 1,299.04 344,151 5.71 178,119 4.54 0.24 5
62 02-Jun 13.10 13.55 13.10 13.28 13.38 0.15 1,293.19 239,943 3.98 140,165 3.57 0.19 4
63 30-May 13.16 13.41 13.16 13.26 13.30 0.53 1,291.25 165,379 2.74 98,411 2.51 0.13 3
64 29-May 13.49 13.49 13.09 13.19 13.27 -0.90 1,284.43 172,437 2.86 98,598 2.51 0.13 3
65 28-May 13.40 13.54 13.22 13.31 13.36 0.00 1,296.11 148,689 2.47 111,635 2.85 0.15 3
66 27-May 13.23 13.55 13.23 13.31 13.38 0.68 1,296.11 126,891 2.11 78,325 2.00 0.10 2
67 26-May 13.44 13.50 13.16 13.22 13.29 0.15 1,287.35 120,798 2.00 81,059 2.07 0.11 2

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