Stockint.com

Loading a wholistic market research tool


Stock History for: AGARWALTUF, Agarwal Toughened Glass India Limited, INE0P8X01016, Listing: 05-Dec-2024

Macro-sector: Industrials Band: 20 High52 Price: 147.7 Mkt_Cap Category: SME
Sector: Capital Goods Lot Size: 1,200 High52 Date: Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 120.5 Barrier: 116.0; Drift%: 8.48
Basic Industry: Glass - Industrial Total Equity: 17,674,600 Low52 Date: SHP: 63.94 / 2.39 / 7.24 / 26.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 136.65 / 81.0 Month: 145.05 / 115.55 Week: 121.9 / 111.25 Day: 127.6 / 123.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 127.60 127.60 123.00 126.75 125.30 0.28 224.03 25,200 7.00 22,800 6.33 0.29 49
2 10-Jul 123.00 128.00 119.60 126.40 124.44 1.12 223.41 51,600 14.33 49,200 13.66 0.61 105
3 09-Jul 123.00 125.00 123.00 125.00 124.33 1.63 220.00 3,600 1.00 3,600 1.00 0.04 8
4 08-Jul 124.70 126.75 123.00 123.00 125.11 -1.36 217.00 16,800 4.67 15,600 4.33 0.20 33
5 07-Jul 122.40 126.00 122.40 124.70 124.37 3.02 220.40 8,400 2.33 8,400 2.33 0.10 18
6 04-Jul 120.00 121.30 120.00 121.05 120.68 1.30 213.95 38,400 10.66 38,400 10.66 0.46 82
7 03-Jul 119.75 121.90 119.50 119.50 119.82 1.83 211.21 48,000 13.33 48,000 13.33 0.58 103
8 02-Jul 115.00 120.80 114.45 117.35 116.68 1.95 207.41 69,600 19.33 69,600 19.33 0.81 149
9 01-Jul 114.55 116.00 114.55 115.10 115.09 0.39 203.43 20,400 5.67 20,400 5.67 0.23 44
10 30-Jun 114.90 115.00 111.25 114.65 114.60 -0.26 202.64 52,800 14.66 51,600 14.33 0.59 110
11 27-Jun 109.85 115.00 109.85 114.95 113.79 0.09 203.17 33,600 9.33 30,000 8.33 0.34 64
12 26-Jun 121.30 122.00 114.00 114.85 120.23 -4.29 202.99 91,200 25.33 90,000 24.99 1.08 193
13 25-Jun 120.00 120.50 119.00 120.00 120.14 -0.37 212.00 25,200 7.00 25,200 7.00 0.30 54
14 24-Jun 129.95 129.95 119.90 120.45 120.85 -4.56 212.89 57,600 16.00 52,800 14.66 0.64 113
15 23-Jun 121.90 127.70 118.60 126.20 125.60 3.74 223.05 68,400 18.99 61,200 17.00 0.77 131
16 20-Jun 121.00 122.00 121.00 121.65 121.65 0.87 215.01 3,600 1.00 3,600 1.00 0.04 8
17 19-Jun 123.85 123.85 117.70 120.60 120.38 -0.70 213.16 7,200 2.00 7,200 2.00 0.09 15
18 18-Jun 124.20 125.70 120.95 121.45 122.34 -4.60 214.66 15,600 4.33 10,800 3.00 0.13 23
19 17-Jun 125.10 127.95 125.00 127.30 126.18 0.35 225.00 7,200 2.00 7,200 2.00 0.09 15
20 16-Jun 126.90 126.90 126.65 126.85 126.88 2.84 224.20 15,600 4.33 15,600 4.33 0.20 33
21 13-Jun 121.70 123.35 120.05 123.35 121.70 1.36 218.02 6,000 1.67 4,800 1.33 0.06 10
22 12-Jun 121.25 126.50 121.25 121.70 122.70 -3.26 215.10 4,800 1.33 4,800 1.33 0.06 10
23 11-Jun 127.00 129.50 123.50 125.80 125.78 -3.23 222.35 73,200 20.33 72,000 19.99 0.91 154
24 10-Jun 130.00 131.30 130.00 130.00 130.09 -0.76 229.00 16,800 4.67 16,800 4.67 0.22 36
25 09-Jun 134.05 134.05 129.15 131.00 130.73 -3.64 231.00 62,400 17.33 58,800 16.33 0.77 126
26 06-Jun 134.10 136.50 134.10 135.95 135.54 1.42 240.29 30,000 8.33 28,800 8.00 0.39 62
27 05-Jun 137.80 137.80 130.60 134.05 134.26 -2.44 236.93 24,000 6.66 20,400 5.67 0.27 44
28 04-Jun 137.00 138.85 133.35 137.40 136.25 0.00 242.85 34,800 9.66 27,600 7.66 0.38 59
29 03-Jun 138.40 138.40 134.05 137.40 135.68 0.48 242.85 12,000 3.33 12,000 3.33 0.16 26
30 02-Jun 135.30 138.50 131.70 136.75 135.93 1.03 241.70 110,400 30.66 86,400 23.99 1.17 185
31 30-May 136.00 136.00 130.85 135.35 135.08 1.31 239.23 61,200 17.00 60,000 16.66 0.81 128
32 29-May 131.95 134.40 130.10 133.60 132.98 2.49 236.13 31,200 8.66 21,600 6.00 0.29 46
33 28-May 129.60 131.45 127.30 130.35 129.45 0.58 230.39 12,000 3.33 12,000 3.33 0.16 26
34 27-May 128.00 130.00 126.75 129.60 128.17 0.39 229.06 22,800 6.33 22,800 6.33 0.29 49
35 26-May 127.00 130.00 126.70 129.10 128.81 -2.57 228.18 30,000 8.33 25,200 7.00 0.32 54
36 23-May 130.00 135.90 128.05 132.50 131.53 -1.23 234.19 58,800 16.33 42,000 11.66 0.55 90
37 22-May 133.10 134.90 130.95 134.15 132.52 -2.65 237.10 62,400 17.33 50,400 14.00 0.67 108
38 21-May 139.00 140.00 133.60 137.80 136.24 -1.99 243.56 118,800 32.99 105,600 29.33 1.44 226
39 20-May 134.50 144.00 131.30 140.60 137.64 1.74 248.50 190,800 52.99 178,800 49.65 2.46 383
40 19-May 139.00 140.00 133.90 138.20 136.86 -1.95 244.26 57,600 16.00 55,200 15.33 0.76 126
41 16-May 134.00 142.85 134.00 140.95 140.15 3.15 249.12 122,400 33.99 74,400 20.66 1.04 169
42 15-May 136.20 138.70 133.20 136.65 135.71 -0.83 241.52 97,200 26.99 51,600 14.33 0.70 117
43 14-May 136.40 143.95 132.55 137.80 136.89 1.03 243.56 211,200 58.65 118,800 32.99 1.63 270
44 13-May 131.05 138.00 128.25 136.40 133.57 3.29 241.08 208,800 57.98 114,000 31.66 1.52 259
45 12-May 132.10 139.50 131.05 132.05 134.48 0.04 233.39 94,800 26.33 51,600 14.33 0.69 117
46 09-May 126.00 136.95 126.00 132.00 130.95 -2.69 233.00 122,400 33.99 62,400 17.33 0.82 142
47 08-May 137.60 140.00 130.10 135.65 136.68 -2.16 239.76 98,400 27.33 61,200 17.00 0.84 139
48 07-May 118.50 145.05 115.55 138.65 133.83 14.68 245.06 654,000 181.62 360,000 99.97 4.82 819
49 06-May 125.55 128.35 120.15 120.90 123.83 -4.69 213.69 72,000 19.99 42,000 11.66 0.52 96
50 05-May 122.25 128.90 119.40 126.85 125.16 2.51 224.20 228,000 63.32 136,800 37.99 1.71 311
51 02-May 120.50 125.00 119.00 123.75 121.89 1.31 218.72 30,000 8.33 21,600 6.00 0.26 49
52 30-Apr 114.40 125.90 114.40 122.15 120.99 4.45 215.90 118,800 32.99 60,000 16.66 0.73 137
53 29-Apr 115.95 118.95 114.00 116.95 116.33 2.10 206.70 78,000 21.66 39,600 11.00 0.46 90
54 28-Apr 110.95 116.00 109.00 114.55 113.38 3.29 202.46 63,600 17.66 37,200 10.33 0.42 85
55 25-Apr 106.30 116.90 103.65 110.90 110.34 2.73 196.01 94,800 26.33 74,400 20.66 0.82 169
56 24-Apr 109.90 109.90 106.25 107.95 108.27 -1.77 190.80 10,800 3.00 6,000 1.67 0.06 14
57 23-Apr 106.25 111.50 103.75 109.90 107.61 1.85 194.24 64,800 18.00 18,000 5.00 0.19 41
58 22-Apr 109.15 117.90 106.05 107.90 112.09 -1.05 190.71 144,000 39.99 100,800 27.99 1.13 229
59 21-Apr 112.10 114.50 108.00 109.05 111.30 -5.75 192.74 112,800 31.32 85,200 23.66 0.95 194
60 17-Apr 103.85 118.60 103.70 115.70 114.03 14.16 204.50 166,800 46.32 67,200 18.66 0.77 153
61 16-Apr 102.10 102.10 100.20 101.35 101.47 0.10 179.13 15,600 4.33 8,400 2.33 0.09 19
62 15-Apr 97.15 103.90 97.15 101.25 99.73 -0.44 178.96 25,200 7.00 20,400 5.67 0.20 46
63 11-Apr 104.05 104.05 101.00 101.70 102.52 -1.17 179.75 20,400 5.67 16,800 4.67 0.17 38
64 09-Apr 104.40 104.40 99.30 102.90 102.66 1.83 181.87 49,200 13.66 38,400 10.66 0.39 87
65 08-Apr 106.90 106.90 100.00 101.05 103.24 -0.59 178.60 103,200 28.66 81,600 22.66 0.84 186
66 07-Apr 102.00 103.00 100.00 101.65 101.26 -7.25 179.66 25,200 7.00 16,800 4.67 0.17 38
67 04-Apr 113.55 113.55 103.00 109.60 109.21 -5.72 193.71 92,400 25.66 45,600 12.66 0.50 104

Similar Stocks: BORORENEW    BOROSCI    SEJALLTD    AGARWALTUF