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: 153.39 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 2; VWAP21: Low52 Price: 85.46 Barrier: 100.23; Drift%: -0.47
Basic Industry: Residential, Commercial Projects Total Equity: 256,781,828 Low52 Date: 03-Mar-2025 SHP: 70.88 / 1.38 / 0.05 / 27.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.66 / 85.46 Month: 108.5 / 99.4 Week: 102.18 / 96.7 Day: 101.4 / 99.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 100.80 101.40 99.10 99.76 100.44 -0.80 2,561.66 280,121 2.26 154,499 2.82 1.55 22
2 11-Nov 100.86 101.25 98.81 100.56 100.30 2.56 2,582.20 391,773 3.16 170,604 3.11 1.71 24
3 10-Nov 100.00 100.23 97.81 98.05 98.60 -1.57 2,517.75 273,916 2.21 188,306 3.44 1.86 27
4 07-Nov 99.79 99.90 98.07 99.61 99.06 -0.18 2,557.80 219,086 1.76 98,164 1.79 0.97 14
5 06-Nov 102.90 102.90 99.27 99.79 100.52 -2.48 2,562.43 244,467 1.97 117,090 2.14 1.18 17
6 04-Nov 101.95 103.39 101.20 102.33 102.31 0.37 2,627.65 407,347 3.28 215,926 3.94 2.21 31
7 03-Nov 99.50 102.49 99.44 101.95 101.29 2.57 2,617.89 364,147 2.93 189,780 3.46 1.92 27
8 31-Oct 100.42 100.50 99.10 99.40 99.67 -1.02 2,552.41 176,384 1.42 100,215 1.83 1.00 14
9 30-Oct 100.49 101.55 99.60 100.42 100.76 -0.42 2,578.60 166,237 1.34 91,126 1.66 0.92 13
10 29-Oct 99.25 102.18 98.85 100.84 100.61 2.03 2,589.39 507,871 4.09 202,554 3.70 2.04 29
11 28-Oct 100.77 100.94 96.70 98.83 99.29 -1.45 2,537.77 259,576 2.09 151,888 2.77 1.51 21
12 27-Oct 101.70 101.70 100.10 100.28 100.51 -0.52 2,575.01 148,923 1.20 78,228 1.43 0.79 11
13 24-Oct 100.61 101.57 100.00 100.80 100.72 -0.11 2,588.36 165,114 1.33 83,742 1.53 0.84 12
14 23-Oct 102.70 103.40 100.64 100.91 101.82 -1.61 2,591.19 202,240 1.63 107,455 1.96 1.09 15
15 21-Oct 101.50 102.80 101.50 102.56 102.33 1.10 2,633.55 178,225 1.44 123,470 2.25 1.26 17
16 20-Oct 101.00 101.60 99.00 101.44 100.74 1.49 2,604.79 237,278 1.91 120,988 2.21 1.22 17
17 17-Oct 98.35 100.65 97.58 99.95 99.65 2.09 2,566.53 529,255 4.26 266,316 4.86 2.65 38
18 16-Oct 99.80 100.19 97.00 97.90 98.45 -1.77 2,513.89 483,865 3.90 311,348 5.68 3.07 44
19 15-Oct 97.50 99.90 97.00 99.66 98.44 2.13 2,559.09 207,465 1.67 91,235 1.67 0.90 13
20 14-Oct 98.99 98.99 96.60 97.58 97.56 -0.76 2,505.68 259,951 2.09 150,756 2.75 1.47 21
21 13-Oct 99.99 100.39 96.31 98.33 98.65 -2.17 2,524.94 456,691 3.68 294,124 5.37 2.90 42
22 10-Oct 100.39 101.00 100.25 100.51 100.59 0.33 2,580.91 159,178 1.28 89,208 1.63 0.90 13
23 09-Oct 100.26 101.00 99.90 100.18 100.23 -0.75 2,572.44 192,687 1.55 114,542 2.09 1.15 16
24 08-Oct 101.65 101.90 100.03 100.94 100.80 -0.66 2,591.96 240,431 1.94 150,077 2.74 1.51 21
25 07-Oct 102.15 102.66 101.32 101.61 101.77 -0.52 2,609.16 217,608 1.75 104,833 1.91 1.07 15
26 06-Oct 103.25 103.29 102.00 102.14 102.55 -1.19 2,622.77 175,157 1.41 97,960 1.79 1.00 14
27 03-Oct 103.00 103.66 102.56 103.37 103.15 -0.08 2,654.35 156,367 1.26 76,045 1.39 0.78 11
28 01-Oct 99.78 104.28 99.50 103.45 102.25 3.68 2,656.41 495,629 3.99 124,111 2.27 1.27 18
29 30-Sep 100.49 100.50 99.40 99.78 99.99 -0.69 2,562.17 181,199 1.46 91,501 1.67 0.91 13
30 29-Sep 100.80 101.36 99.62 100.47 100.56 0.69 2,579.89 252,304 2.03 109,572 2.00 1.10 15
31 26-Sep 103.90 104.50 99.40 99.78 100.90 -3.23 2,562.17 507,054 4.08 209,178 3.82 2.11 30
32 25-Sep 104.19 104.79 102.80 103.11 103.49 -1.04 2,647.68 153,139 1.23 87,958 1.61 0.91 12
33 24-Sep 104.31 104.80 103.48 104.19 104.03 -0.13 2,675.41 168,155 1.35 90,476 1.65 0.94 13
34 23-Sep 105.30 105.89 103.60 104.33 104.53 -0.74 2,679.00 184,535 1.49 96,679 1.76 1.01 14
35 22-Sep 106.10 107.96 104.94 105.11 106.43 -1.33 2,699.03 176,877 1.42 100,536 1.84 1.07 14
36 19-Sep 106.35 107.05 106.20 106.53 106.61 0.04 2,735.50 155,419 1.25 73,981 1.35 0.79 10
37 18-Sep 107.06 107.77 106.00 106.49 106.78 -0.41 2,734.47 193,085 1.56 85,549 1.56 0.91 12
38 17-Sep 108.00 108.50 106.26 106.93 107.15 -0.86 2,745.77 280,731 2.26 151,635 2.77 1.62 21
39 16-Sep 105.43 108.29 105.00 107.86 107.19 2.26 2,769.65 606,845 4.89 277,375 5.06 2.97 39
40 15-Sep 103.59 105.95 103.59 105.48 105.17 2.25 2,708.53 325,720 2.62 145,637 2.66 1.53 21
41 12-Sep 104.24 104.66 102.50 103.16 103.37 -0.80 2,648.96 256,898 2.07 136,538 2.49 1.41 19
42 11-Sep 105.04 105.80 103.71 103.99 104.56 -0.64 2,670.27 221,974 1.79 115,826 2.11 1.21 16
43 10-Sep 104.00 105.96 103.56 104.66 104.86 1.51 2,687.48 235,257 1.89 92,665 1.69 0.97 13
44 09-Sep 103.52 104.20 102.51 103.10 103.48 -0.31 2,647.42 178,782 1.44 88,162 1.61 0.91 12
45 08-Sep 104.30 105.00 103.25 103.42 103.92 -0.84 2,655.64 226,178 1.82 127,773 2.33 1.33 18
46 05-Sep 104.54 105.54 103.50 104.30 104.51 0.19 2,678.23 185,839 1.50 75,945 1.39 0.79 11
47 04-Sep 107.00 107.59 103.90 104.10 105.27 -1.93 2,673.10 333,992 2.69 168,380 3.07 1.77 24
48 03-Sep 104.00 106.50 103.52 106.15 105.25 2.34 2,725.74 274,312 2.21 102,486 1.87 1.08 14
49 02-Sep 102.00 104.86 101.62 103.72 103.76 1.89 2,663.34 248,965 2.01 110,231 2.01 1.14 16
50 01-Sep 101.53 103.00 101.50 101.80 102.06 0.27 2,614.04 189,392 1.53 107,072 1.95 1.09 15
51 29-Aug 101.27 102.80 100.51 101.53 101.68 0.32 2,607.11 157,172 1.27 73,810 1.35 0.75 10
52 28-Aug 103.18 103.65 100.50 101.21 101.73 -2.34 2,598.89 398,138 3.21 215,879 3.94 2.20 30
53 26-Aug 105.00 105.08 103.35 103.64 103.97 -1.39 2,661.29 159,564 1.29 84,762 1.55 0.88 12
54 25-Aug 105.79 106.40 105.00 105.10 105.52 -0.40 2,698.78 124,159 1.00 71,950 1.31 0.76 10
55 22-Aug 107.59 107.79 105.05 105.52 106.06 -1.74 2,709.56 249,048 2.01 118,272 2.16 1.25 17
56 21-Aug 108.05 109.91 107.00 107.39 108.48 -0.63 2,757.58 347,502 2.80 134,474 2.45 1.46 19
57 20-Aug 108.50 108.99 106.81 108.07 108.06 0.31 2,775.04 204,720 1.65 112,293 2.05 1.21 16
58 19-Aug 106.39 108.30 106.02 107.74 107.62 1.20 2,766.57 238,957 1.92 113,499 2.07 1.22 16
59 18-Aug 106.90 107.66 105.90 106.46 106.71 0.60 2,733.70 266,450 2.15 124,896 2.28 1.33 18
60 14-Aug 105.65 106.74 105.40 105.83 106.10 0.61 2,717.52 129,576 1.04 54,782 1.00 0.58 8
61 13-Aug 108.50 109.36 104.50 105.19 106.44 -2.98 2,701.09 451,825 3.64 193,302 3.53 2.06 27
62 12-Aug 107.60 110.56 107.60 108.42 109.14 -0.44 2,784.03 241,818 1.95 116,691 2.13 1.27 16
63 11-Aug 106.55 109.27 104.70 108.90 106.78 2.07 2,796.35 492,928 3.97 196,372 3.58 2.10 28
64 08-Aug 108.50 108.51 106.50 106.69 107.19 -1.70 2,739.61 223,032 1.80 100,947 1.84 1.08 14
65 07-Aug 108.05 110.10 106.12 108.54 108.33 -0.43 2,787.11 262,662 2.12 116,616 2.13 1.26 17
66 06-Aug 110.00 111.80 108.60 109.01 109.51 -2.48 2,799.18 281,858 2.27 126,652 2.31 1.39 18
67 05-Aug 112.64 113.03 111.20 111.78 111.90 -2.25 2,870.31 272,951 2.20 80,368 1.47 0.90 11

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    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