Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ABREL, Aditya Birla Real Estate Limited, INE055A01016, Listing: 27-Jun-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 3,140.0 Mkt_Cap Category: Small-Cap
Sector: Forest Materials Lot Size: 1 High52 Date: 21-Oct-2024 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 10 Low52 Price: 1,630.15 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 111,695,680 Low52 Date: 01-Apr-2024 SHP: 50.21 / 9.53 / 15.33 / 23.89
Q M W D
Trend Indicator
Float14: 0.45
High/Low Price Quarter: 2,552.0 / 1,638.0 Month: 2,090.0 / 1,721.7 Week: 2,090.0 / 1,860.75 Day: 1,978.65 / 1,942.0 Float67: 0.35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 1,956.35 1,978.65 1,942.00 1,954.90 1,957.63 -0.08 21,835.39 99,822 1.00 37,508 1.00 7.34 0.14
2 02-Apr 1,960.00 1,978.00 1,937.75 1,956.40 1,962.27 -0.70 21,852.14 139,778 1.40 53,101 1.42 10.42 0.20
3 01-Apr 2,000.00 2,036.75 1,922.25 1,970.15 1,974.74 0.52 22,005.72 786,441 7.88 287,436 7.66 56.76 1.08
4 28-Mar 1,903.60 2,025.00 1,870.00 1,959.90 1,933.60 4.29 21,891.24 431,426 4.32 188,393 5.02 36.43 0.71
5 27-Mar 1,960.00 1,987.70 1,860.75 1,879.35 1,902.54 -3.56 20,991.53 440,340 4.41 237,923 6.34 45.27 0.89
6 26-Mar 1,951.50 2,035.30 1,933.55 1,948.80 1,986.78 -1.05 21,767.25 343,686 3.44 85,819 2.29 17.05 0.32
7 25-Mar 2,071.00 2,082.30 1,955.05 1,969.40 1,997.66 -4.00 21,997.35 123,500 1.24 49,076 1.31 9.80 0.18
8 24-Mar 2,060.00 2,090.00 2,042.05 2,051.50 2,067.30 0.64 22,914.37 161,415 1.62 70,034 1.87 14.48 0.26
9 21-Mar 1,939.75 2,055.00 1,939.75 2,038.40 2,007.36 5.23 22,768.05 314,341 3.15 137,849 3.68 27.67 0.52
10 20-Mar 1,923.05 1,970.00 1,896.25 1,937.05 1,936.09 0.79 21,636.01 252,783 2.53 93,092 2.48 18.02 0.35
11 19-Mar 1,884.65 1,949.85 1,875.95 1,921.90 1,919.74 2.96 21,466.79 291,515 2.92 97,841 2.61 18.78 0.37
12 18-Mar 1,795.70 1,908.00 1,785.50 1,866.65 1,855.01 6.07 20,849.67 736,629 7.38 193,833 5.17 35.96 0.73
13 17-Mar 1,779.95 1,808.75 1,744.95 1,759.85 1,769.02 -0.87 19,656.76 180,214 1.81 76,937 2.05 13.61 0.29
14 13-Mar 1,823.95 1,842.25 1,746.00 1,775.30 1,790.69 -1.69 19,829.33 232,115 2.33 79,590 2.12 14.25 0.30
15 12-Mar 1,888.15 1,936.90 1,790.50 1,805.90 1,827.53 -4.67 20,171.12 226,250 2.27 96,994 2.59 17.73 0.36
16 11-Mar 1,900.00 1,926.90 1,858.35 1,894.45 1,897.30 -0.78 21,160.19 116,275 1.16 38,652 1.03 7.33 0.14
17 10-Mar 1,970.05 2,015.00 1,893.20 1,909.30 1,968.46 -3.21 21,326.06 131,062 1.31 54,695 1.46 10.77 0.20
18 07-Mar 1,962.00 2,000.00 1,947.15 1,972.55 1,970.74 0.67 22,032.53 140,812 1.41 68,827 1.83 13.56 0.26
19 06-Mar 2,001.35 2,010.00 1,940.55 1,959.45 1,965.51 -1.72 21,886.21 185,508 1.86 89,552 2.39 17.60 0.34
20 05-Mar 1,974.85 2,044.00 1,967.15 1,993.75 2,002.78 -0.37 22,269.33 235,702 2.36 81,775 2.18 16.38 0.31
21 04-Mar 1,940.00 2,014.00 1,876.00 2,001.10 1,964.18 0.55 22,351.42 571,844 5.73 94,120 2.51 18.49 0.35
22 03-Mar 1,882.00 2,063.80 1,721.70 1,990.20 1,915.96 6.82 22,229.67 1,303,381 13.06 167,237 4.46 32.04 0.63
23 28-Feb 1,808.00 1,923.80 1,638.00 1,863.10 1,754.75 0.87 20,810.02 1,186,573 11.89 194,509 5.19 34.13 0.73
24 27-Feb 1,891.25 1,916.95 1,770.00 1,847.00 1,833.82 -2.34 20,630.00 186,589 1.87 71,059 1.89 13.03 0.27
25 25-Feb 1,990.00 2,003.95 1,880.00 1,891.25 1,913.32 -4.94 21,124.45 141,919 1.42 50,265 1.34 9.62 0.19
26 24-Feb 2,049.80 2,054.90 1,977.55 1,989.50 2,016.79 -3.54 22,221.86 191,663 1.92 122,075 3.25 24.62 0.46
27 21-Feb 2,033.90 2,099.00 2,021.05 2,062.45 2,059.93 1.59 23,036.68 170,338 1.71 89,946 2.40 18.53 0.34
28 20-Feb 2,042.00 2,058.55 2,012.00 2,030.25 2,033.74 -0.59 22,677.02 97,953 0.98 45,048 1.20 9.16 0.17
29 19-Feb 2,034.00 2,080.80 2,023.15 2,042.30 2,056.65 -1.08 22,811.61 94,608 0.95 33,000 0.88 6.79 0.12
30 18-Feb 2,116.15 2,130.00 2,011.45 2,064.55 2,062.34 -2.16 23,060.13 137,370 1.38 55,595 1.48 11.47 0.21
31 17-Feb 2,074.70 2,129.50 1,999.50 2,110.10 2,051.11 2.00 23,568.91 133,292 1.34 51,524 1.37 10.57 0.19
32 14-Feb 2,100.15 2,118.25 1,954.05 2,068.70 2,031.25 -1.48 23,106.49 81,166 0.81 25,405 0.68 5.16 0.10
33 13-Feb 2,115.00 2,147.95 2,090.85 2,099.75 2,108.54 -1.61 23,453.30 73,392 0.74 22,714 0.61 4.79 0.09
34 12-Feb 2,113.00 2,147.85 2,011.90 2,134.05 2,088.63 1.45 23,836.42 115,772 1.16 30,591 0.82 6.39 0.11
35 11-Feb 2,201.00 2,205.15 2,097.60 2,103.60 2,138.79 -4.80 23,496.30 94,633 0.95 43,588 1.16 9.32 0.16
36 10-Feb 2,250.40 2,285.00 2,188.05 2,209.60 2,231.15 -1.80 24,680.28 105,890 1.06 38,564 1.03 8.60 0.14
37 07-Feb 2,276.00 2,285.00 2,223.65 2,250.10 2,258.28 -1.48 25,132.64 80,549 0.81 39,273 1.05 8.87 0.15
38 06-Feb 2,288.00 2,292.75 2,240.00 2,284.00 2,274.82 0.23 25,511.00 81,008 0.81 35,952 0.96 8.18 0.13
39 05-Feb 2,250.00 2,288.85 2,177.00 2,278.85 2,253.49 3.66 25,453.77 186,975 1.87 69,461 1.85 15.65 0.26
40 04-Feb 2,110.15 2,229.00 2,102.20 2,198.45 2,197.74 5.03 24,555.74 292,831 2.93 73,662 1.96 16.19 0.28
41 03-Feb 2,150.00 2,150.00 2,038.45 2,093.15 2,075.07 -3.39 23,379.58 142,926 1.43 46,050 1.23 9.56 0.17
42 01-Feb 2,175.00 2,187.00 2,063.00 2,166.70 2,139.23 0.62 24,201.10 113,460 1.14 21,811 0.58 4.67 0.08
43 31-Jan 1,991.05 2,172.60 1,975.55 2,153.35 2,112.83 8.17 24,051.99 369,305 3.70 99,946 2.66 21.12 0.37
44 30-Jan 1,962.90 1,998.15 1,947.50 1,990.75 1,975.07 1.42 22,235.82 72,669 0.73 26,511 0.71 5.24 0.10
45 29-Jan 1,905.00 1,970.90 1,886.15 1,962.90 1,927.85 3.12 21,924.75 148,464 1.49 66,319 1.77 12.79 0.25
46 28-Jan 1,869.80 1,926.45 1,802.80 1,903.45 1,866.23 2.31 21,260.71 204,411 2.05 95,086 2.54 17.75 0.36
47 27-Jan 1,880.10 1,900.00 1,809.95 1,860.45 1,859.25 -0.97 20,780.42 248,349 2.49 127,756 3.41 23.75 0.48
48 24-Jan 1,940.00 1,955.60 1,846.50 1,878.70 1,909.39 -3.01 20,984.27 112,899 1.13 49,369 1.32 9.43 0.19
49 23-Jan 1,832.15 1,965.00 1,832.15 1,937.00 1,924.26 4.71 21,635.00 290,215 2.91 85,989 2.29 16.55 0.32
50 22-Jan 1,967.60 1,971.35 1,798.25 1,845.80 1,840.56 -7.12 20,616.79 559,257 5.60 171,474 4.57 31.56 0.64
51 21-Jan 2,036.60 2,048.60 1,936.05 1,977.20 1,981.76 -2.97 22,084.47 252,447 2.53 73,615 1.96 14.59 0.28
52 20-Jan 2,038.00 2,043.90 1,995.00 2,036.00 2,024.41 0.08 22,741.00 137,332 1.38 77,919 2.08 15.77 0.29
53 17-Jan 2,050.00 2,091.75 2,022.70 2,034.30 2,048.28 -1.55 22,722.25 92,984 0.93 41,467 1.11 8.49 0.16
54 16-Jan 1,989.95 2,099.00 1,989.95 2,065.90 2,065.53 4.02 23,075.21 238,420 2.39 77,944 2.08 16.10 0.29
55 15-Jan 2,020.05 2,035.30 1,942.65 1,982.95 1,993.93 -1.36 22,148.69 162,457 1.63 54,392 1.45 10.85 0.20
56 14-Jan 1,879.60 2,023.80 1,879.25 2,009.90 1,970.33 5.71 22,449.71 249,424 2.50 98,319 2.62 19.37 0.37
57 13-Jan 2,063.15 2,063.15 1,878.20 1,895.20 1,965.21 -9.35 21,168.57 559,176 5.60 309,867 8.26 60.90 1.16
58 10-Jan 2,170.00 2,188.95 2,043.60 2,072.35 2,074.55 -4.57 23,147.25 585,143 5.86 360,764 9.62 74.84 1.35
59 09-Jan 2,225.00 2,240.00 2,152.25 2,167.10 2,200.92 -2.79 24,205.57 197,209 1.98 91,950 2.45 20.24 0.34
60 08-Jan 2,289.95 2,289.95 2,205.00 2,227.60 2,237.63 -3.78 24,881.33 303,066 3.04 133,015 3.55 29.76 0.50
61 07-Jan 2,272.00 2,324.50 2,234.05 2,311.70 2,285.45 2.90 25,820.69 288,430 2.89 154,314 4.11 35.27 0.58
62 06-Jan 2,370.00 2,370.00 2,226.00 2,244.70 2,264.30 -6.24 25,072.33 414,077 4.15 178,723 4.76 40.47 0.67
63 03-Jan 2,489.70 2,494.00 2,369.05 2,384.75 2,422.93 -3.39 26,636.63 123,498 1.24 64,844 1.73 15.71 0.24
64 02-Jan 2,530.45 2,551.10 2,450.05 2,465.50 2,488.20 -2.56 27,538.57 105,157 1.05 59,238 1.58 14.74 0.22
65 01-Jan 2,508.65 2,552.00 2,507.00 2,528.70 2,532.29 0.79 28,244.49 54,148 0.54 20,208 0.54 5.12 0.08
66 31-Dec 2,470.60 2,519.00 2,424.70 2,508.65 2,453.83 1.26 28,020.54 134,587 1.35 73,002 1.95 17.91 0.27
67 30-Dec 2,471.15 2,500.00 2,450.10 2,477.10 2,478.06 -1.07 27,668.14 139,684 1.40 88,143 2.35 21.84 0.33

Similar Stocks: JKPAPER    WSTCSTPAPR    ANDHRAPAP    ASTRON    BALKRISHNA    EMAMIPAP    GENUSPAPER    KUANTUM    MAGNUM    MALUPAPER    NRAIL    ORIENTPPR    PAKKA    PDMJEPAPER    RAMANEWS    RUCHIRA    SATIA    SESHAPAPER    SHRENIK    SHREYANIND    STARPAPER    TNPL    ABREL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com