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: -; Drift%: -
Industry: Power Face Value: 1 Low52 Price: 10.7 Barrier: -; Drift%: -
Basic Industry: Integrated Power Utilities Total Equity: 973,789,640 Low52 Date: 17-Mar-2025 SHP: 59.47 / 0.14 / 0.12 / 40.27
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 17.39 / 10.7 Month: 12.99 / 10.7 Week: 12.99 / 11.1 Day: 12.85 / 12.3 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 12.55 12.85 12.30 12.81 12.72 5.26 1,247.42 237,095 1.28 148,383 1.31 0.19 0.04
2 02-Apr 12.29 12.40 11.09 12.17 12.05 -1.14 1,185.10 296,515 1.60 193,448 1.70 0.23 0.05
3 01-Apr 11.38 12.43 11.32 12.31 12.05 8.75 1,198.74 245,842 1.32 149,633 1.32 0.18 0.04
4 28-Mar 11.69 12.11 11.10 11.32 11.60 -1.22 1,102.33 446,293 2.40 276,939 2.44 0.32 0.07
5 27-Mar 11.80 12.13 11.35 11.46 11.64 -4.82 1,115.96 525,342 2.83 404,051 3.56 0.47 0.10
6 26-Mar 12.35 12.35 11.80 12.04 12.09 -0.99 1,172.44 274,018 1.48 215,959 1.90 0.26 0.06
7 25-Mar 12.87 12.92 12.06 12.16 12.46 -4.10 1,184.13 448,615 2.42 268,425 2.36 0.33 0.07
8 24-Mar 12.65 12.99 12.46 12.68 12.74 1.93 1,234.77 549,423 2.96 388,233 3.42 0.49 0.10
9 21-Mar 12.49 12.83 12.29 12.44 12.55 1.30 1,211.39 393,173 2.12 235,523 2.07 0.30 0.06
10 20-Mar 12.10 12.49 11.76 12.28 12.28 5.32 1,195.81 437,424 2.36 304,108 2.68 0.37 0.08
11 19-Mar 11.03 11.90 10.95 11.66 11.49 5.71 1,135.44 500,203 2.69 322,502 2.84 0.37 0.08
12 18-Mar 11.45 11.45 10.85 11.03 11.01 0.64 1,074.09 414,463 2.23 326,194 2.87 0.36 0.08
13 17-Mar 11.44 11.74 10.70 10.96 11.14 -3.35 1,067.27 307,074 1.65 228,083 2.01 0.25 0.06
14 13-Mar 11.51 12.14 11.25 11.34 11.71 -1.13 1,104.28 293,563 1.58 188,371 1.66 0.22 0.05
15 12-Mar 12.14 12.34 10.99 11.47 11.51 -4.42 1,116.94 521,646 2.81 316,980 2.79 0.36 0.08
16 11-Mar 12.34 12.34 11.84 12.00 11.95 -2.12 1,168.00 211,352 1.14 154,242 1.36 0.18 0.04
17 10-Mar 12.60 12.61 12.16 12.26 12.37 -2.39 1,193.87 185,719 1.00 155,589 1.37 0.19 0.04
18 07-Mar 12.75 12.75 12.42 12.56 12.62 0.24 1,223.08 253,394 1.36 157,795 1.39 0.20 0.04
19 06-Mar 12.60 12.72 12.42 12.53 12.58 1.95 1,220.16 295,531 1.59 223,199 1.97 0.28 0.06
20 05-Mar 12.25 12.79 12.10 12.29 12.41 1.65 1,196.79 332,500 1.79 238,145 2.10 0.30 0.06
21 04-Mar 12.10 12.39 11.97 12.09 12.14 0.58 1,177.31 195,146 1.05 113,527 1.00 0.14 0.03
22 03-Mar 12.07 12.50 11.82 12.02 12.00 0.75 1,170.50 463,532 2.50 260,001 2.29 0.00 0.07
23 28-Feb 13.45 13.50 11.65 11.93 12.36 -10.97 1,161.73 385,675 2.08 256,301 2.26 0.32 0.07
24 27-Feb 13.86 13.87 13.29 13.40 13.51 -1.62 1,304.88 85,615 0.46 63,740 0.56 0.09 0.02
25 25-Feb 13.70 13.92 13.55 13.62 13.73 -0.87 1,326.30 97,920 0.53 68,269 0.60 0.09 0.02
26 24-Feb 13.84 13.95 13.58 13.74 13.75 -1.15 1,337.99 80,823 0.44 47,267 0.42 0.06 0.01
27 21-Feb 14.00 14.12 13.81 13.90 13.97 -0.29 1,353.57 133,409 0.72 93,678 0.83 0.13 0.02
28 20-Feb 14.13 14.13 13.82 13.94 13.98 -0.78 1,357.46 154,324 0.83 101,167 0.89 0.14 0.03
29 19-Feb 13.60 14.19 13.60 14.05 14.02 2.26 1,368.17 192,277 1.04 110,788 0.98 0.16 0.03
30 18-Feb 14.44 14.44 13.56 13.74 13.88 -3.24 1,337.99 133,780 0.72 90,688 0.80 0.13 0.02
31 17-Feb 14.00 14.90 13.65 14.20 13.91 2.60 1,382.78 216,664 1.17 127,714 1.12 0.18 0.03
32 14-Feb 14.00 14.10 13.53 13.84 13.72 0.07 1,347.72 156,453 0.84 92,417 0.81 0.13 0.02
33 13-Feb 14.70 14.70 13.70 13.83 14.00 -4.49 1,346.75 380,736 2.05 278,868 2.46 0.00 0.07
34 12-Feb 14.45 14.76 13.81 14.48 14.19 0.91 1,410.05 243,949 1.31 132,722 1.17 0.19 0.03
35 11-Feb 14.86 14.86 14.20 14.35 14.53 -3.43 1,397.39 171,103 0.92 117,830 1.04 0.17 0.03
36 10-Feb 15.05 15.34 14.80 14.86 14.98 -1.00 1,447.05 125,605 0.68 90,756 0.80 0.14 0.02
37 07-Feb 15.30 15.30 14.96 15.01 15.04 -0.60 1,461.66 95,813 0.52 71,781 0.63 0.11 0.02
38 06-Feb 15.20 15.38 15.08 15.10 15.18 -0.53 1,470.42 109,633 0.59 72,682 0.64 0.11 0.02
39 05-Feb 15.15 15.34 15.07 15.18 15.20 0.53 1,478.21 130,608 0.70 92,725 0.82 0.14 0.02
40 04-Feb 15.07 15.45 14.83 15.10 15.17 0.20 1,470.42 136,009 0.73 81,024 0.71 0.12 0.02
41 03-Feb 15.40 15.40 14.92 15.07 15.06 -1.70 1,467.50 121,584 0.65 95,269 0.84 0.14 0.02
42 01-Feb 15.60 15.81 15.00 15.33 15.48 0.07 1,492.82 152,455 0.82 80,327 0.71 0.12 0.02
43 31-Jan 15.28 15.43 14.97 15.32 15.26 1.06 1,491.85 114,064 0.61 69,097 0.61 0.11 0.02
44 30-Jan 15.29 15.39 15.00 15.16 15.21 0.07 1,476.27 123,358 0.66 77,257 0.68 0.12 0.02
45 29-Jan 14.56 15.29 14.45 15.15 15.07 5.65 1,475.29 253,045 1.36 135,897 1.20 0.20 0.03
46 28-Jan 15.27 15.45 13.90 14.34 14.49 -5.97 1,396.41 535,783 2.88 305,478 2.69 0.44 0.08
47 27-Jan 15.90 16.01 15.00 15.25 15.29 -3.48 1,485.03 237,945 1.28 182,542 1.61 0.28 0.05
48 24-Jan 15.99 15.99 15.60 15.80 15.79 -0.32 1,538.59 91,814 0.49 67,196 0.59 0.11 0.02
49 23-Jan 15.80 16.01 15.80 15.85 15.88 -1.01 1,543.46 108,679 0.59 68,018 0.60 0.11 0.02
50 22-Jan 16.13 16.30 15.83 16.01 15.94 -0.69 1,559.04 97,343 0.52 63,632 0.56 0.10 0.02
51 21-Jan 16.18 16.41 16.00 16.12 16.23 -0.06 1,569.75 129,660 0.70 80,594 0.71 0.13 0.02
52 20-Jan 16.08 16.37 15.81 16.13 16.18 0.31 1,570.72 160,894 0.87 93,574 0.82 0.15 0.02
53 17-Jan 16.29 16.29 15.95 16.08 16.14 -0.25 1,565.85 99,699 0.54 64,448 0.57 0.10 0.02
54 16-Jan 16.04 16.25 15.83 16.12 16.10 3.04 1,569.75 129,253 0.70 80,309 0.71 0.13 0.02
55 15-Jan 15.90 15.95 15.41 15.63 15.67 0.51 1,522.03 123,623 0.67 72,059 0.63 0.11 0.02
56 14-Jan 14.97 16.11 14.95 15.55 15.65 3.73 1,514.24 350,639 1.89 191,117 1.68 0.30 0.05
57 13-Jan 16.00 16.03 14.80 14.97 15.35 -7.08 1,457.76 284,296 1.53 202,057 1.78 0.31 0.05
58 10-Jan 16.45 16.45 16.01 16.03 16.14 -2.37 1,560.98 122,269 0.66 98,189 0.86 0.16 0.03
59 09-Jan 16.23 16.62 16.23 16.41 16.46 0.30 1,597.99 144,786 0.78 103,136 0.91 0.17 0.03
60 08-Jan 16.79 16.86 16.30 16.36 16.49 -1.47 1,593.12 199,776 1.08 141,760 1.25 0.23 0.04
61 07-Jan 16.50 16.94 16.42 16.60 16.63 -0.06 1,616.49 150,140 0.81 92,981 0.82 0.15 0.02
62 06-Jan 17.39 17.39 16.44 16.61 16.81 -3.67 1,617.46 237,667 1.28 164,660 1.45 0.28 0.04
63 03-Jan 17.20 17.36 16.91 17.22 17.19 1.16 1,676.87 192,533 1.04 126,117 1.11 0.22 0.03
64 02-Jan 16.95 17.19 16.83 17.02 17.04 1.06 1,657.39 121,757 0.66 85,772 0.76 0.15 0.02
65 01-Jan 16.89 16.97 16.65 16.84 16.85 0.12 1,639.86 135,256 0.73 79,825 0.70 0.13 0.02
66 31-Dec 16.65 16.94 16.56 16.82 16.78 1.61 1,637.91 79,242 0.43 56,623 0.50 0.10 0.01
67 30-Dec 16.90 16.90 16.36 16.55 16.57 0.48 1,611.62 159,025 0.86 85,138 0.75 0.14 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