Stockint.com

Loading a wholistic market research tool


Research

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: 122.03; Drift%: -4.07
Industry: Realty Face Value: 2; VWAP21: 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
SiS14:
High/Low Price Quarter: 137.66 / 85.46 Month: 115.25 / 95.05 Week: 125.54 / 116.39 Day: 119.51 / 116.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 118.05 119.51 116.81 117.26 117.60 -1.23 3,011.02 332,513 1.79 168,783 1.92 1.98 24
2 10-Jul 116.60 119.80 116.60 118.72 118.36 1.36 3,048.51 450,593 2.42 153,410 1.74 1.82 22
3 09-Jul 117.90 118.80 116.96 117.13 117.62 -0.67 3,007.69 414,899 2.23 193,654 2.20 2.28 28
4 08-Jul 118.40 119.80 116.28 117.92 117.76 -0.56 3,027.97 417,115 2.24 178,909 2.03 2.11 25
5 07-Jul 119.75 121.43 118.20 118.58 119.62 -1.03 3,044.92 336,229 1.81 156,162 1.77 1.87 22
6 04-Jul 119.00 121.33 118.76 119.81 120.03 0.35 3,076.50 373,109 2.01 135,910 1.54 1.63 19
7 03-Jul 121.00 121.39 118.56 119.39 119.63 -1.40 3,065.72 608,205 3.27 237,294 2.70 2.84 34
8 02-Jul 122.60 122.72 120.35 121.08 121.21 -1.58 3,109.11 602,099 3.24 221,695 2.52 2.69 31
9 01-Jul 124.70 124.70 122.03 123.03 123.09 1.01 3,159.19 1,127,011 6.06 366,764 4.17 4.51 52
10 30-Jun 117.00 125.54 116.39 121.80 122.49 5.63 3,127.60 6,063,700 32.60 1,216,470 13.82 14.90 173
11 27-Jun 114.80 116.75 114.80 115.31 115.71 0.50 2,960.95 401,597 2.16 153,711 1.75 1.78 22
12 26-Jun 116.00 116.37 114.10 114.74 115.09 -0.33 2,946.31 331,368 1.78 147,362 1.67 1.70 21
13 25-Jun 112.97 115.50 112.74 115.12 114.48 2.64 2,956.07 522,448 2.81 214,980 2.44 2.46 31
14 24-Jun 112.00 114.00 111.50 112.16 112.54 1.54 2,880.06 406,577 2.19 150,357 1.71 1.69 21
15 23-Jun 109.10 111.00 109.10 110.46 110.33 -0.71 2,836.41 333,488 1.79 109,239 1.24 1.21 16
16 20-Jun 110.64 112.90 109.78 111.25 111.42 0.69 2,856.70 327,061 1.76 97,434 1.11 1.09 14
17 19-Jun 115.70 115.70 110.01 110.49 111.98 -3.53 2,837.18 559,425 3.01 215,286 2.45 2.41 31
18 18-Jun 116.17 117.44 113.95 114.53 115.13 -1.41 2,940.92 401,670 2.16 149,392 1.70 1.72 21
19 17-Jun 114.90 118.50 114.10 116.17 116.63 1.33 2,983.03 843,650 4.54 270,066 3.07 3.15 38
20 16-Jun 115.79 116.63 112.77 114.64 114.72 -0.88 2,943.75 550,691 2.96 224,694 2.55 2.58 32
21 13-Jun 116.99 116.99 114.52 115.66 115.66 -3.15 2,969.94 924,689 4.97 345,068 3.92 3.99 49
22 12-Jun 118.81 122.40 118.25 119.42 120.55 1.71 3,066.49 2,901,823 15.60 822,617 9.35 9.92 117
23 11-Jun 112.47 120.00 112.47 117.41 118.07 4.54 3,014.88 3,965,860 21.32 1,174,780 13.35 13.87 167
24 10-Jun 112.47 114.00 112.00 112.31 112.74 0.36 2,883.92 454,678 2.44 184,849 2.10 2.08 26
25 09-Jun 113.00 114.48 111.78 111.91 112.74 -0.14 2,873.65 470,684 2.53 271,002 3.08 3.06 39
26 06-Jun 111.50 113.85 111.17 112.07 112.27 0.90 2,877.75 595,649 3.20 265,327 3.01 2.98 38
27 05-Jun 111.00 112.52 110.76 111.07 111.53 0.37 2,852.08 304,492 1.64 152,337 1.73 1.70 22
28 04-Jun 110.65 111.49 109.51 110.66 110.58 0.52 2,841.55 280,536 1.51 124,438 1.41 1.38 18
29 03-Jun 113.79 114.34 109.61 110.09 111.75 -2.92 2,826.91 458,849 2.47 249,304 2.83 2.79 35
30 02-Jun 110.43 114.60 110.02 113.40 113.17 2.60 2,911.91 872,318 4.69 411,098 4.67 4.65 58
31 30-May 112.00 112.50 108.51 110.53 110.31 -1.08 2,838.21 424,889 2.28 184,526 2.10 2.04 26
32 29-May 112.00 112.31 110.99 111.74 111.71 -0.04 2,869.28 256,603 1.38 132,913 1.51 1.48 19
33 28-May 112.20 112.59 111.60 111.79 111.96 -0.09 2,870.56 186,011 1.00 93,034 1.06 1.04 13
34 27-May 112.00 113.25 111.00 111.89 112.32 -0.08 2,873.13 384,015 2.06 153,792 1.75 1.73 22
35 26-May 111.65 113.58 111.58 111.98 112.58 0.63 2,875.44 308,918 1.66 143,491 1.63 1.62 20
36 23-May 110.05 112.20 109.79 111.28 111.27 1.19 2,857.47 398,056 2.14 177,230 2.01 1.97 25
37 22-May 110.50 112.55 108.70 109.97 110.61 -0.59 2,823.83 359,445 1.93 156,251 1.78 1.73 22
38 21-May 111.46 111.59 109.22 110.62 110.45 -0.16 2,840.52 411,214 2.21 147,876 1.68 1.63 21
39 20-May 114.00 115.25 110.25 110.80 112.64 -1.96 2,845.14 793,486 4.27 349,709 3.97 3.94 50
40 19-May 107.34 114.80 107.12 113.01 112.53 5.56 2,901.89 2,724,370 14.65 913,120 10.37 10.28 130
41 16-May 106.58 107.30 106.00 107.06 106.83 0.45 2,749.11 498,691 2.68 228,881 2.60 2.45 33
42 15-May 107.00 107.58 106.05 106.58 106.70 -0.67 2,736.78 490,922 2.64 199,570 2.27 2.13 29
43 14-May 107.50 108.68 106.00 107.30 107.14 2.94 2,755.27 1,147,142 6.17 381,038 4.33 4.08 54
44 13-May 104.00 106.50 103.44 104.24 104.96 0.06 2,676.69 555,580 2.99 190,291 2.16 2.00 27
45 12-May 99.80 104.50 99.80 104.18 102.83 6.04 2,675.15 729,705 3.92 353,696 4.02 3.64 51
46 09-May 95.30 98.90 95.05 98.25 96.55 0.07 2,522.88 279,722 1.50 96,485 1.10 0.93 14
47 08-May 99.20 100.96 97.55 98.18 99.67 -0.55 2,521.08 293,770 1.58 94,364 1.07 0.94 13
48 07-May 96.13 99.11 95.99 98.72 97.64 0.17 2,534.95 373,745 2.01 110,934 1.26 1.08 16
49 06-May 101.70 102.80 98.00 98.55 99.76 -2.55 2,530.58 284,987 1.53 94,953 1.08 0.95 14
50 05-May 99.50 102.40 98.90 101.13 100.39 1.74 2,596.83 298,075 1.60 108,493 1.23 1.09 15
51 02-May 100.00 100.75 98.61 99.40 99.66 -0.56 2,552.41 330,806 1.78 88,011 1.00 0.88 13
52 30-Apr 102.50 103.00 99.50 99.96 100.86 -1.52 2,566.79 508,438 2.73 153,810 1.75 1.55 22
53 29-Apr 101.80 104.00 101.20 101.50 102.46 -0.07 2,606.34 467,360 2.51 206,504 2.35 2.12 29
54 28-Apr 101.50 104.21 100.35 101.57 102.29 0.06 2,608.13 625,096 3.36 246,152 2.80 2.52 35
55 25-Apr 106.25 106.89 100.50 101.51 102.35 -4.46 2,606.59 728,570 3.92 218,093 2.48 2.23 31
56 24-Apr 107.00 108.50 105.65 106.25 106.99 -0.76 2,728.31 492,387 2.65 168,058 1.91 1.80 24
57 23-Apr 107.51 108.22 104.45 107.06 106.61 0.68 2,749.11 792,647 4.26 192,368 2.19 2.05 27
58 22-Apr 105.45 107.75 104.59 106.34 106.44 0.94 2,730.62 562,382 3.02 231,845 2.63 2.47 33
59 21-Apr 104.97 106.05 104.31 105.35 105.32 1.33 2,705.20 438,297 2.36 220,318 2.50 2.32 31
60 17-Apr 103.99 105.05 103.12 103.97 103.98 -0.08 2,669.76 494,175 2.66 144,948 1.65 1.51 21
61 16-Apr 104.80 105.51 103.82 104.05 104.34 0.27 2,671.81 446,313 2.40 133,295 1.51 1.39 19
62 15-Apr 99.25 104.60 98.70 103.77 102.20 5.99 2,664.63 808,977 4.35 286,572 3.26 2.93 41
63 11-Apr 98.09 99.44 97.14 97.91 98.04 2.59 2,514.15 392,712 2.11 124,363 1.41 1.22 18
64 09-Apr 96.85 97.39 94.36 95.44 95.62 -2.70 2,450.73 458,965 2.47 166,618 1.89 1.59 24
65 08-Apr 100.00 101.00 97.34 98.09 99.00 1.26 2,518.77 624,826 3.36 174,117 1.98 1.00 25
66 07-Apr 92.55 99.27 92.00 96.87 94.96 -4.65 2,487.45 899,925 4.84 288,925 3.28 2.74 41
67 04-Apr 107.70 109.95 100.50 101.59 104.51 -5.68 2,608.65 1,643,045 8.83 624,248 7.09 6.52 89

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