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: 18.99 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 06-Dec-2024 Bumper: -; Drift%: -
Industry: Power Face Value: 1; VWAP21: Low52 Price: 10.52 Barrier: 11.97; Drift%: -5.93
Basic Industry: Integrated Power Utilities Total Equity: 973,789,640 Low52 Date: 07-Apr-2025 SHP: 59.33 / 0.14 / 0.12 / 40.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.39 / 10.7 Month: 13.31 / 11.85 Week: 11.98 / 11.5 Day: 11.52 / 11.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 11.30 11.52 11.25 11.30 11.32 -0.26 1,100.38 85,838 1.86 69,719 1.94 0.08 2
2 11-Nov 11.43 11.79 11.25 11.33 11.38 -0.79 1,103.30 108,212 2.34 68,595 1.91 0.08 2
3 10-Nov 11.40 11.61 11.35 11.42 11.49 0.00 1,112.07 105,221 2.28 69,603 1.93 0.08 2
4 07-Nov 11.75 11.75 11.34 11.42 11.44 -1.13 1,112.07 118,663 2.57 96,651 2.68 0.11 2
5 06-Nov 11.60 11.85 11.52 11.55 11.64 -1.53 1,124.73 132,141 2.86 96,868 2.69 0.11 2
6 04-Nov 11.97 11.97 11.68 11.73 11.81 -0.51 1,142.26 127,740 2.76 97,304 2.70 0.11 2
7 03-Nov 11.97 11.97 11.72 11.79 11.84 -0.34 1,148.10 69,971 1.51 53,542 1.49 0.06 1
8 31-Oct 11.90 11.92 11.76 11.83 11.85 -0.34 1,151.99 111,110 2.40 76,085 2.11 0.09 2
9 30-Oct 11.80 11.98 11.78 11.87 11.87 0.94 1,155.89 118,503 2.56 85,677 2.38 0.10 2
10 29-Oct 11.50 11.88 11.50 11.76 11.71 0.77 1,145.18 112,335 2.43 89,017 2.47 0.10 2
11 28-Oct 11.84 11.87 11.65 11.67 11.74 -0.34 1,136.41 109,280 2.37 90,926 2.53 0.11 2
12 27-Oct 11.97 11.97 11.70 11.71 11.77 -0.85 1,140.31 102,893 2.23 69,629 1.93 0.08 2
13 24-Oct 11.88 11.92 11.67 11.81 11.78 0.25 1,150.05 128,847 2.79 101,006 2.81 0.12 3
14 23-Oct 11.79 11.89 11.70 11.78 11.83 -0.08 1,147.12 80,977 1.75 58,568 1.63 0.07 1
15 21-Oct 11.90 11.90 11.62 11.79 11.78 1.64 1,148.10 53,062 1.15 50,209 1.39 0.06 1
16 20-Oct 11.57 11.90 11.50 11.60 11.59 0.35 1,129.60 97,372 2.11 65,838 1.83 0.08 2
17 17-Oct 11.75 11.84 11.40 11.56 11.72 -1.11 1,125.70 126,614 2.74 67,977 1.89 0.08 2
18 16-Oct 11.80 11.80 11.65 11.69 11.73 -0.43 1,138.36 70,337 1.52 56,202 1.56 0.07 1
19 15-Oct 11.65 11.89 11.64 11.74 11.73 1.29 1,143.23 100,143 2.17 77,804 2.16 0.09 2
20 14-Oct 11.72 11.95 11.55 11.59 11.72 -1.86 1,128.62 119,745 2.59 86,693 2.41 0.10 2
21 13-Oct 12.00 12.10 11.71 11.81 11.90 -0.76 1,150.05 122,543 2.65 95,177 2.64 0.11 2
22 10-Oct 12.11 12.11 11.07 11.90 11.84 -0.83 1,158.81 272,045 5.89 175,565 4.88 0.21 4
23 09-Oct 12.11 12.25 11.98 12.00 12.03 -0.91 1,168.00 133,516 2.89 77,906 2.16 0.09 2
24 08-Oct 12.25 12.25 12.00 12.11 12.05 0.41 1,179.26 90,732 1.96 73,290 2.04 0.09 2
25 07-Oct 12.03 12.20 12.01 12.06 12.06 -0.17 1,174.39 69,099 1.50 45,842 1.27 0.06 1
26 06-Oct 12.02 12.16 12.01 12.08 12.09 0.08 1,176.34 69,059 1.49 53,894 1.50 0.07 1
27 03-Oct 12.02 12.25 12.00 12.07 12.06 -0.25 1,175.36 114,860 2.49 80,718 2.24 0.10 2
28 01-Oct 12.20 12.44 11.81 12.10 12.16 0.08 1,178.29 202,373 4.38 103,276 2.87 0.13 3
29 30-Sep 12.51 12.51 12.00 12.09 12.18 0.33 1,177.31 111,890 2.42 66,019 1.83 0.08 2
30 29-Sep 12.11 13.31 11.85 12.05 12.36 -0.17 1,173.42 291,347 6.31 69,674 1.94 0.09 2
31 26-Sep 12.15 12.60 12.00 12.07 12.13 -2.35 1,175.36 110,312 2.39 73,458 2.04 0.09 2
32 25-Sep 12.60 12.66 12.31 12.36 12.45 -0.88 1,203.60 75,463 1.63 51,198 1.42 0.06 1
33 24-Sep 12.50 13.07 12.42 12.47 12.67 -0.72 1,214.32 235,419 5.10 138,467 3.85 0.18 4
34 23-Sep 12.67 12.86 12.49 12.56 12.62 -0.87 1,223.08 105,521 2.28 71,100 1.97 0.09 2
35 22-Sep 13.00 13.13 12.20 12.67 12.60 -1.09 1,233.79 284,818 6.16 157,893 4.39 0.20 4
36 19-Sep 13.19 13.19 12.61 12.81 12.75 -1.46 1,247.42 167,299 3.62 95,819 2.66 0.12 2
37 18-Sep 12.39 13.26 12.25 13.00 12.88 6.21 1,265.00 752,330 16.28 447,998 12.44 0.58 11
38 17-Sep 12.13 12.37 12.13 12.24 12.28 0.58 1,191.92 124,305 2.69 95,388 2.65 0.12 2
39 16-Sep 12.21 12.47 12.09 12.17 12.21 0.25 1,185.10 150,204 3.25 124,819 3.47 0.15 3
40 15-Sep 12.13 12.35 12.10 12.14 12.16 0.08 1,182.18 96,780 2.09 83,768 2.33 0.10 2
41 12-Sep 12.27 12.27 12.10 12.13 12.18 -0.25 1,181.21 67,440 1.46 48,589 1.35 0.06 1
42 11-Sep 12.29 12.29 12.08 12.16 12.23 -0.25 1,184.13 64,906 1.40 51,886 1.44 0.06 1
43 10-Sep 12.08 12.25 12.08 12.19 12.17 0.99 1,187.05 51,827 1.12 36,967 1.03 0.04 1
44 09-Sep 12.10 12.38 12.04 12.07 12.12 -0.82 1,175.36 90,787 1.97 63,049 1.75 0.08 2
45 08-Sep 12.38 12.49 12.10 12.17 12.22 -0.81 1,185.10 136,234 2.95 93,491 2.60 0.11 2
46 05-Sep 12.22 12.40 12.21 12.27 12.27 0.25 1,194.84 64,263 1.39 42,563 1.18 0.05 1
47 04-Sep 12.50 12.50 12.22 12.24 12.28 -0.24 1,191.92 46,201 1.00 36,000 1.00 0.04 1
48 03-Sep 12.49 12.49 12.23 12.27 12.31 -0.24 1,194.84 70,641 1.53 58,312 1.62 0.07 1
49 02-Sep 12.40 12.40 12.20 12.30 12.31 1.74 1,197.76 57,472 1.24 45,720 1.27 0.06 1
50 01-Sep 12.20 12.20 11.97 12.09 12.07 0.67 1,177.31 66,649 1.44 52,468 1.46 0.06 1
51 29-Aug 12.45 12.55 11.95 12.01 12.18 -0.83 1,169.52 185,125 4.01 88,970 2.47 0.11 2
52 28-Aug 12.08 12.26 12.02 12.11 12.12 -1.22 1,179.26 66,521 1.44 44,499 1.24 0.05 1
53 26-Aug 12.10 12.42 12.10 12.26 12.26 0.25 1,193.87 101,421 2.20 63,679 1.77 0.08 2
54 25-Aug 12.20 12.40 12.18 12.23 12.23 -0.89 1,190.94 75,194 1.63 55,059 1.53 0.07 1
55 22-Aug 12.50 12.60 12.30 12.34 12.39 -1.52 1,201.66 60,273 1.30 39,222 1.09 0.05 1
56 21-Aug 12.63 12.67 12.50 12.53 12.57 0.24 1,220.16 67,158 1.45 44,349 1.23 0.06 1
57 20-Aug 12.43 12.70 12.38 12.50 12.49 0.64 1,217.24 79,375 1.72 55,696 1.55 0.07 1
58 19-Aug 12.30 12.60 12.30 12.42 12.39 -0.80 1,209.45 102,469 2.22 68,073 1.89 0.08 2
59 18-Aug 12.38 12.69 12.20 12.52 12.37 2.20 1,219.18 86,724 1.88 51,656 1.43 0.06 1
60 14-Aug 12.14 12.39 12.09 12.25 12.26 0.74 1,192.89 79,481 1.72 40,869 1.14 0.05 1
61 13-Aug 12.27 12.34 12.00 12.16 12.13 0.41 1,184.13 64,349 1.39 42,628 1.18 0.05 1
62 12-Aug 12.05 12.30 11.91 12.11 12.12 1.42 1,179.26 83,155 1.80 45,202 1.26 0.05 1
63 11-Aug 11.90 12.17 11.70 11.94 11.89 1.79 1,162.70 90,116 1.95 52,929 1.47 0.06 1
64 08-Aug 11.97 12.14 11.68 11.73 11.86 -2.01 1,142.26 139,468 3.02 88,180 2.45 0.10 2
65 07-Aug 12.14 12.24 11.80 11.97 12.03 -1.32 1,165.63 129,371 2.80 98,946 2.75 0.12 3
66 06-Aug 12.24 12.29 12.10 12.13 12.15 -0.57 1,181.21 62,401 1.35 51,496 1.43 0.06 1
67 05-Aug 12.61 12.72 12.00 12.20 12.33 -2.94 1,188.02 196,273 4.25 119,452 3.32 0.15 3

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