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: 166.75 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 2; VWAP21: Low52 Price: 85.46 Barrier: 111.8; Drift%: -10.46
Basic Industry: Residential, Commercial Projects Total Equity: 256,781,828 Low52 Date: 03-Mar-2025 SHP: 70.88 / 1.5 / 0.05 / 27.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.66 / 85.46 Month: 124.7 / 110.56 Week: 110.56 / 104.5 Day: 103.65 / 100.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 04-Aug 111.99 114.80 111.21 114.35 113.02 2.82 2,936.30 266,167 2.14 132,962 2.43 1.50 19
18 01-Aug 112.00 112.55 110.81 111.21 111.59 -0.81 2,855.67 250,719 2.02 114,659 2.09 1.28 16
19 31-Jul 113.50 113.50 110.86 112.12 112.39 -1.86 2,879.04 258,469 2.08 124,128 2.27 1.40 18
20 30-Jul 113.38 114.75 113.33 114.24 113.96 0.76 2,933.48 212,418 1.71 101,678 1.86 1.16 14
21 29-Jul 112.00 113.85 110.56 113.38 112.23 1.15 2,911.39 409,342 3.30 156,610 2.86 1.76 22
22 28-Jul 115.20 115.99 111.50 112.09 113.61 -2.54 2,878.27 462,066 3.72 212,603 3.88 2.42 30
23 25-Jul 117.55 118.20 114.51 115.01 115.98 -2.43 2,953.25 266,563 2.15 136,012 2.48 1.58 19
24 24-Jul 119.70 119.70 117.30 117.88 118.14 -0.69 3,026.94 294,175 2.37 149,929 2.74 1.77 21
25 23-Jul 118.01 119.66 116.86 118.70 118.21 0.36 3,048.00 339,315 2.73 144,512 2.64 1.71 21
26 22-Jul 118.05 119.35 117.90 118.28 118.54 0.25 3,037.22 322,158 2.59 139,743 2.55 1.66 20
27 21-Jul 118.22 118.40 117.15 117.98 117.78 -0.43 3,029.51 224,359 1.81 108,116 1.97 1.27 15
28 18-Jul 120.06 120.06 117.86 118.49 118.81 -0.83 3,042.61 324,326 2.61 127,772 2.33 1.52 18
29 17-Jul 121.30 122.12 119.01 119.48 120.18 -1.27 3,068.03 379,603 3.06 177,721 3.24 2.14 25
30 16-Jul 120.00 122.40 119.06 121.02 120.62 0.94 3,107.57 752,782 6.06 299,501 5.47 3.61 43
31 15-Jul 117.24 121.99 117.21 119.89 120.03 2.30 3,078.56 1,073,238 8.64 405,420 7.40 4.87 58
32 14-Jul 117.26 118.00 115.34 117.20 116.49 -0.05 3,009.48 366,539 2.95 161,795 2.95 1.88 23
33 11-Jul 118.05 119.51 116.81 117.26 117.60 -1.23 3,011.02 332,513 2.68 168,783 3.08 1.98 24
34 10-Jul 116.60 119.80 116.60 118.72 118.36 1.36 3,048.51 450,593 3.63 153,410 2.80 1.82 22
35 09-Jul 117.90 118.80 116.96 117.13 117.62 -0.67 3,007.69 414,899 3.34 193,654 3.53 2.28 28
36 08-Jul 118.40 119.80 116.28 117.92 117.76 -0.56 3,027.97 417,115 3.36 178,909 3.27 2.11 25
37 07-Jul 119.75 121.43 118.20 118.58 119.62 -1.03 3,044.92 336,229 2.71 156,162 2.85 1.87 22
38 04-Jul 119.00 121.33 118.76 119.81 120.03 0.35 3,076.50 373,109 3.01 135,910 2.48 1.63 19
39 03-Jul 121.00 121.39 118.56 119.39 119.63 -1.40 3,065.72 608,205 4.90 237,294 4.33 2.84 34
40 02-Jul 122.60 122.72 120.35 121.08 121.21 -1.58 3,109.11 602,099 4.85 221,695 4.05 2.69 31
41 01-Jul 124.70 124.70 122.03 123.03 123.09 1.01 3,159.19 1,127,011 9.08 366,764 6.69 4.51 52
42 30-Jun 117.00 125.54 116.39 121.80 122.49 5.63 3,127.60 6,063,700 48.84 1,216,470 22.21 14.90 173
43 27-Jun 114.80 116.75 114.80 115.31 115.71 0.50 2,960.95 401,597 3.23 153,711 2.81 1.78 22
44 26-Jun 116.00 116.37 114.10 114.74 115.09 -0.33 2,946.31 331,368 2.67 147,362 2.69 1.70 21
45 25-Jun 112.97 115.50 112.74 115.12 114.48 2.64 2,956.07 522,448 4.21 214,980 3.92 2.46 31
46 24-Jun 112.00 114.00 111.50 112.16 112.54 1.54 2,880.06 406,577 3.27 150,357 2.74 1.69 21
47 23-Jun 109.10 111.00 109.10 110.46 110.33 -0.71 2,836.41 333,488 2.69 109,239 1.99 1.21 16
48 20-Jun 110.64 112.90 109.78 111.25 111.42 0.69 2,856.70 327,061 2.63 97,434 1.78 1.09 14
49 19-Jun 115.70 115.70 110.01 110.49 111.98 -3.53 2,837.18 559,425 4.51 215,286 3.93 2.41 31
50 18-Jun 116.17 117.44 113.95 114.53 115.13 -1.41 2,940.92 401,670 3.24 149,392 2.73 1.72 21
51 17-Jun 114.90 118.50 114.10 116.17 116.63 1.33 2,983.03 843,650 6.79 270,066 4.93 3.15 38
52 16-Jun 115.79 116.63 112.77 114.64 114.72 -0.88 2,943.75 550,691 4.44 224,694 4.10 2.58 32
53 13-Jun 116.99 116.99 114.52 115.66 115.66 -3.15 2,969.94 924,689 7.45 345,068 6.30 3.99 49
54 12-Jun 118.81 122.40 118.25 119.42 120.55 1.71 3,066.49 2,901,823 23.37 822,617 15.02 9.92 117
55 11-Jun 112.47 120.00 112.47 117.41 118.07 4.54 3,014.88 3,965,860 31.94 1,174,780 21.44 13.87 167
56 10-Jun 112.47 114.00 112.00 112.31 112.74 0.36 2,883.92 454,678 3.66 184,849 3.37 2.08 26
57 09-Jun 113.00 114.48 111.78 111.91 112.74 -0.14 2,873.65 470,684 3.79 271,002 4.95 3.06 39
58 06-Jun 111.50 113.85 111.17 112.07 112.27 0.90 2,877.75 595,649 4.80 265,327 4.84 2.98 38
59 05-Jun 111.00 112.52 110.76 111.07 111.53 0.37 2,852.08 304,492 2.45 152,337 2.78 1.70 22
60 04-Jun 110.65 111.49 109.51 110.66 110.58 0.52 2,841.55 280,536 2.26 124,438 2.27 1.38 18
61 03-Jun 113.79 114.34 109.61 110.09 111.75 -2.92 2,826.91 458,849 3.70 249,304 4.55 2.79 35
62 02-Jun 110.43 114.60 110.02 113.40 113.17 2.60 2,911.91 872,318 7.03 411,098 7.50 4.65 58
63 30-May 112.00 112.50 108.51 110.53 110.31 -1.08 2,838.21 424,889 3.42 184,526 3.37 2.04 26
64 29-May 112.00 112.31 110.99 111.74 111.71 -0.04 2,869.28 256,603 2.07 132,913 2.43 1.48 19
65 28-May 112.20 112.59 111.60 111.79 111.96 -0.09 2,870.56 186,011 1.50 93,034 1.70 1.04 13
66 27-May 112.00 113.25 111.00 111.89 112.32 -0.08 2,873.13 384,015 3.09 153,792 2.81 1.73 22
67 26-May 111.65 113.58 111.58 111.98 112.58 0.63 2,875.44 308,918 2.49 143,491 2.62 1.62 20

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