Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ALEMBICLTD, Alembic Limited, INE426A01027, Listing: 22-Sep-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 169.0 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 23-Aug-2024 Bumper: 99.8; Drift%: 9.25
Industry: Realty Face Value: 2 Low52 Price: 85.46 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 256,781,828 Low52 Date: 03-Mar-2025 SHP: 70.88 / 1.65 / 0.05 / 27.41
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 137.66 / 85.46 Month: 104.05 / 85.46 Week: 108.68 / 99.8 Day: 112.55 / 108.7 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 110.50 112.55 108.70 109.97 110.61 -0.59 2,823.83 359,445 1.29 156,251 1.78 1.73 0.22
2 21-May 111.46 111.59 109.22 110.62 110.45 -0.16 2,840.52 411,214 1.47 147,876 1.68 1.63 0.21
3 20-May 114.00 115.25 110.25 110.80 112.64 -1.96 2,845.14 793,486 2.84 349,709 3.97 3.94 0.50
4 19-May 107.34 114.80 107.12 113.01 112.53 5.56 2,901.89 2,724,370 9.74 913,120 10.37 10.28 1.30
5 16-May 106.58 107.30 106.00 107.06 106.83 0.45 2,749.11 498,691 1.78 228,881 2.60 2.45 0.33
6 15-May 107.00 107.58 106.05 106.58 106.70 -0.67 2,736.78 490,922 1.76 199,570 2.27 2.13 0.29
7 14-May 107.50 108.68 106.00 107.30 107.14 2.94 2,755.27 1,147,142 4.10 381,038 4.33 4.08 0.54
8 13-May 104.00 106.50 103.44 104.24 104.96 0.06 2,676.69 555,580 1.99 190,291 2.16 2.00 0.27
9 12-May 99.80 104.50 99.80 104.18 102.83 6.04 2,675.15 729,705 2.61 353,696 4.02 3.64 0.51
10 09-May 95.30 98.90 95.05 98.25 96.55 0.07 2,522.88 279,722 1.00 96,485 1.10 0.93 0.14
11 08-May 99.20 100.96 97.55 98.18 99.67 -0.55 2,521.08 293,770 1.05 94,364 1.07 0.94 0.13
12 07-May 96.13 99.11 95.99 98.72 97.64 0.17 2,534.95 373,745 1.34 110,934 1.26 1.08 0.16
13 06-May 101.70 102.80 98.00 98.55 99.76 -2.55 2,530.58 284,987 1.02 94,953 1.08 0.95 0.14
14 05-May 99.50 102.40 98.90 101.13 100.39 1.74 2,596.83 298,075 1.07 108,493 1.23 1.09 0.15
15 02-May 100.00 100.75 98.61 99.40 99.66 -0.56 2,552.41 330,806 1.18 88,011 1.00 0.88 0.13
16 30-Apr 102.50 103.00 99.50 99.96 100.86 -1.52 2,566.79 508,438 1.82 153,810 1.75 1.55 0.22
17 29-Apr 101.80 104.00 101.20 101.50 102.46 -0.07 2,606.34 467,360 1.67 206,504 2.35 2.12 0.29
18 28-Apr 101.50 104.21 100.35 101.57 102.29 0.06 2,608.13 625,096 2.23 246,152 2.80 2.52 0.35
19 25-Apr 106.25 106.89 100.50 101.51 102.35 -4.46 2,606.59 728,570 2.60 218,093 2.48 2.23 0.31
20 24-Apr 107.00 108.50 105.65 106.25 106.99 -0.76 2,728.31 492,387 1.76 168,058 1.91 1.80 0.24
21 23-Apr 107.51 108.22 104.45 107.06 106.61 0.68 2,749.11 792,647 2.83 192,368 2.19 2.05 0.27
22 22-Apr 105.45 107.75 104.59 106.34 106.44 0.94 2,730.62 562,382 2.01 231,845 2.63 2.47 0.33
23 21-Apr 104.97 106.05 104.31 105.35 105.32 1.33 2,705.20 438,297 1.57 220,318 2.50 2.32 0.31
24 17-Apr 103.99 105.05 103.12 103.97 103.98 -0.08 2,669.76 494,175 1.77 144,948 1.65 1.51 0.21
25 16-Apr 104.80 105.51 103.82 104.05 104.34 0.27 2,671.81 446,313 1.60 133,295 1.51 1.39 0.19
26 15-Apr 99.25 104.60 98.70 103.77 102.20 5.99 2,664.63 808,977 2.89 286,572 3.26 2.93 0.41
27 11-Apr 98.09 99.44 97.14 97.91 98.04 2.59 2,514.15 392,712 1.40 124,363 1.41 1.22 0.18
28 09-Apr 96.85 97.39 94.36 95.44 95.62 -2.70 2,450.73 458,965 1.64 166,618 1.89 1.59 0.24
29 08-Apr 100.00 101.00 97.34 98.09 99.00 1.26 2,518.77 624,826 2.23 174,117 1.98 1.00 0.25
30 07-Apr 92.55 99.27 92.00 96.87 94.96 -4.65 2,487.45 899,925 3.22 288,925 3.28 2.74 0.41
31 04-Apr 107.70 109.95 100.50 101.59 104.51 -5.68 2,608.65 1,643,045 5.87 624,248 7.09 6.52 0.89
32 03-Apr 103.50 113.95 102.71 107.71 109.46 7.57 2,765.80 5,615,227 20.07 879,216 9.99 9.62 1.26
33 02-Apr 99.79 102.15 98.10 100.13 100.29 0.34 2,571.16 351,667 1.26 153,813 1.75 1.54 0.22
34 01-Apr 97.61 101.10 97.61 99.79 99.93 1.27 2,562.43 344,248 1.23 169,518 1.93 1.69 0.24
35 28-Mar 102.20 104.05 98.05 98.54 100.82 -3.45 2,530.33 626,187 2.24 327,126 3.72 3.30 0.47
36 27-Mar 99.21 103.39 97.12 102.06 99.57 3.29 2,620.72 954,942 3.41 454,411 5.16 4.52 0.65
37 26-Mar 102.00 103.90 98.15 98.81 100.38 -3.63 2,537.26 693,884 2.48 343,371 3.90 3.45 0.49
38 25-Mar 103.20 103.75 102.01 102.53 102.64 0.47 2,632.78 935,116 3.34 566,054 6.43 5.81 0.81
39 24-Mar 100.45 103.59 100.33 102.05 102.34 1.97 2,620.46 686,658 2.45 340,267 3.87 3.48 0.49
40 21-Mar 97.02 100.65 97.02 100.08 99.71 2.99 2,569.87 697,811 2.49 307,633 3.50 3.07 0.44
41 20-Mar 99.07 99.99 96.60 97.17 97.84 -1.92 2,495.15 570,310 2.04 279,256 3.17 2.73 0.40
42 19-Mar 92.50 99.69 92.49 99.07 97.58 8.00 2,543.94 1,025,663 3.67 455,837 5.18 4.45 0.65
43 18-Mar 90.96 92.41 90.56 91.73 91.50 1.81 2,355.46 773,843 2.77 436,639 4.96 4.00 0.62
44 17-Mar 92.59 93.24 89.50 90.10 91.00 -2.69 2,313.60 484,627 1.73 246,952 2.81 2.00 0.35
45 13-Mar 94.30 94.69 92.30 92.59 93.17 -1.18 2,377.54 263,126 0.94 125,515 1.43 1.17 0.18
46 12-Mar 95.30 96.40 93.30 93.70 94.30 -0.99 2,406.05 244,108 0.87 120,626 1.37 1.14 0.17
47 11-Mar 94.80 96.88 93.50 94.64 94.89 -1.34 2,430.18 381,586 1.36 188,261 2.14 1.79 0.27
48 10-Mar 100.30 101.10 95.10 95.93 97.29 -3.36 2,463.31 491,959 1.76 265,477 3.02 2.58 0.38
49 07-Mar 97.51 100.62 97.16 99.27 99.43 1.57 2,549.07 403,168 1.44 197,832 2.25 1.97 0.28
50 06-Mar 95.00 98.50 94.91 97.74 97.13 3.71 2,509.79 453,452 1.62 232,875 2.65 2.26 0.33
51 05-Mar 91.00 95.69 91.00 94.24 93.76 4.18 2,419.91 537,784 1.92 283,064 3.22 2.65 0.40
52 04-Mar 89.10 91.65 87.70 90.46 90.17 1.66 2,322.85 467,485 1.67 223,628 2.54 2.02 0.32
53 03-Mar 91.99 92.69 85.46 88.98 88.23 -2.31 2,284.84 673,405 2.41 312,121 3.55 2.75 0.45
54 28-Feb 94.00 94.56 89.44 91.08 91.45 -4.37 2,338.77 524,497 1.88 228,430 2.60 2.09 0.33
55 27-Feb 98.69 99.43 95.10 95.24 96.36 -3.37 2,445.59 269,337 0.96 126,002 1.43 1.21 0.18
56 25-Feb 98.70 100.83 98.10 98.56 99.22 -1.18 2,530.84 206,851 0.74 96,100 1.09 0.95 0.14
57 24-Feb 99.05 100.95 98.01 99.74 99.62 -0.83 2,561.14 198,602 0.71 96,575 1.10 0.96 0.14
58 21-Feb 102.67 105.59 99.33 100.57 102.16 -2.20 2,582.45 443,727 1.59 170,716 1.94 1.74 0.24
59 20-Feb 100.35 103.84 99.35 102.83 102.24 2.24 2,640.49 347,152 1.24 159,246 1.81 1.63 0.23
60 19-Feb 96.59 101.16 96.21 100.58 99.95 4.64 2,582.71 318,035 1.14 158,992 1.81 1.59 0.23
61 18-Feb 101.10 102.61 95.10 96.12 97.63 -3.85 2,468.19 414,192 1.48 161,189 1.83 1.57 0.23
62 17-Feb 100.39 101.61 96.40 99.97 99.26 0.29 2,567.05 474,269 1.70 174,300 1.98 1.73 0.25
63 14-Feb 104.14 105.14 98.71 99.68 100.67 -3.80 2,559.60 423,106 1.51 197,069 2.24 1.98 0.28
64 13-Feb 105.00 107.00 103.00 103.62 105.04 -0.98 2,660.77 296,113 1.06 128,596 1.46 1.35 0.18
65 12-Feb 106.00 106.68 100.33 104.65 103.38 -0.92 2,687.22 683,282 2.44 271,996 3.09 2.81 0.39
66 11-Feb 111.00 112.09 105.00 105.62 107.59 -5.42 2,712.13 398,164 1.42 190,810 2.17 2.05 0.27
67 10-Feb 115.00 118.00 109.17 111.67 112.35 -1.03 2,867.48 827,172 2.96 131,122 1.49 1.47 0.19

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    KBCGLOBAL    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com