Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AMBICAAGAR, Ambica Agarbathies & Aroma industries Limited, INE792B01012, Listing: 29-Jun-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 10 High52 Price: 36.95 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 06-Feb-2025 Bumper: -; Drift%: -
Industry: Household Products Face Value: 10; VWAP21: Low52 Price: 23.99 Barrier: -; Drift%: -
Basic Industry: Household Products Total Equity: 17,177,400 Low52 Date: 17-Mar-2025 SHP: 43.41 / 0.0 / 0.0 / 56.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 36.95 / 23.99 Month: 32.89 / 25.91 Week: 29.78 / 26.91 Day: 29.03 / 27.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 27.90 29.03 27.90 28.31 28.56 0.39 48.63 13,910 5.93 7,193 5.70 0.02 7
2 10-Jul 28.20 29.84 27.25 28.20 28.75 1.26 48.44 283,010 120.64 54,222 42.97 0.16 56
3 09-Jul 29.89 29.89 27.38 27.85 27.83 -0.64 47.84 25,561 10.90 15,830 12.54 0.04 16
4 08-Jul 28.44 28.80 28.00 28.03 28.27 -1.41 48.15 7,844 3.34 3,178 2.52 0.01 3
5 07-Jul 28.40 28.55 28.11 28.43 28.37 1.57 48.84 2,345 1.00 1,261 1.00 0.00 1
6 04-Jul 29.04 29.04 26.91 27.99 27.78 -3.38 48.08 42,709 18.21 25,491 20.20 0.07 26
7 03-Jul 29.00 29.31 28.53 28.97 29.09 2.33 49.76 10,856 4.63 9,132 7.24 0.03 9
8 02-Jul 28.61 29.00 28.23 28.31 28.65 -1.05 48.63 11,678 4.98 5,254 4.16 0.02 5
9 01-Jul 29.39 29.78 28.40 28.61 29.14 -1.55 49.14 14,110 6.01 7,709 6.11 0.02 8
10 30-Jun 29.03 29.19 28.65 29.06 29.03 2.11 49.92 4,033 1.72 2,290 1.81 0.01 2
11 27-Jun 29.00 29.37 28.00 28.46 28.94 -1.90 48.89 9,572 4.08 3,817 3.02 0.01 4
12 26-Jun 29.14 29.50 28.26 29.01 28.92 -0.31 49.83 11,787 5.02 4,214 3.34 0.01 4
13 25-Jun 29.77 29.77 28.81 29.10 29.18 0.97 49.99 11,903 5.07 9,575 7.59 0.03 10
14 24-Jun 29.15 29.40 28.21 28.82 28.76 0.42 49.51 9,515 4.06 7,774 6.16 0.02 8
15 23-Jun 28.12 29.13 27.02 28.70 28.15 2.06 49.30 16,169 6.89 9,840 7.80 0.03 10
16 20-Jun 27.99 28.80 27.02 28.12 27.88 4.38 48.30 10,061 4.29 6,648 5.27 0.02 7
17 19-Jun 28.29 28.80 26.65 26.94 27.44 -4.77 46.28 42,705 18.20 16,782 13.30 0.05 17
18 18-Jun 28.60 29.22 27.52 28.29 28.63 -1.08 48.59 15,519 6.62 4,180 3.31 0.01 4
19 17-Jun 28.88 29.75 28.40 28.60 28.88 -0.94 49.13 15,818 6.74 8,676 6.87 0.03 9
20 16-Jun 29.17 29.58 28.80 28.87 29.13 -0.55 49.59 10,023 4.27 4,131 3.27 0.01 4
21 13-Jun 29.07 29.48 28.75 29.03 29.07 -0.24 49.87 10,736 4.58 9,298 7.37 0.03 10
22 12-Jun 29.15 29.48 28.80 29.10 29.17 0.21 49.99 9,899 4.22 4,387 3.48 0.01 5
23 11-Jun 28.80 29.68 28.80 29.04 29.29 0.28 49.88 14,317 6.10 8,758 6.94 0.03 9
24 10-Jun 29.11 29.98 28.80 28.96 29.09 -0.65 49.75 30,491 13.00 23,148 18.34 0.07 24
25 09-Jun 29.85 29.85 29.10 29.15 29.36 -1.05 50.07 11,549 4.92 8,868 7.03 0.03 9
26 06-Jun 29.66 30.00 29.20 29.46 29.47 -0.30 50.60 19,254 8.21 11,131 8.82 0.03 11
27 05-Jun 29.76 30.09 29.20 29.55 29.63 0.78 50.76 11,702 4.99 8,912 7.06 0.03 9
28 04-Jun 29.84 30.03 29.10 29.32 29.55 -1.21 50.36 12,902 5.50 7,587 6.01 0.02 8
29 03-Jun 30.00 30.48 29.47 29.68 29.80 -0.60 50.98 25,009 10.66 17,303 13.71 0.05 18
30 02-Jun 29.80 31.08 29.30 29.86 30.18 -2.86 51.29 18,567 7.91 10,688 8.47 0.03 11
31 30-May 30.74 31.40 30.00 30.74 30.66 0.00 52.80 19,176 8.17 7,410 5.87 0.02 8
32 29-May 31.74 31.74 29.35 30.74 30.56 0.95 52.80 88,123 37.56 48,472 38.41 0.15 50
33 28-May 31.18 31.18 29.30 30.45 30.40 -0.65 52.31 25,919 11.05 8,309 6.58 0.03 9
34 27-May 29.87 30.90 28.25 30.65 29.64 3.65 52.65 176,956 75.43 90,880 72.01 0.27 94
35 26-May 31.99 31.99 29.01 29.57 30.23 -3.49 50.79 75,726 32.28 29,114 23.07 0.09 30
36 23-May 30.55 31.48 30.14 30.64 30.71 1.32 52.63 19,202 8.18 13,143 10.41 0.04 14
37 22-May 30.87 31.79 30.00 30.24 30.65 -2.04 51.94 46,878 19.98 15,117 11.98 0.05 16
38 21-May 31.07 32.39 30.60 30.87 31.30 -0.16 53.03 147,794 63.00 39,526 31.32 0.12 41
39 20-May 29.64 32.89 29.63 30.92 31.63 4.18 53.11 102,929 43.87 42,215 33.45 0.13 43
40 19-May 30.20 31.05 29.62 29.68 30.12 0.20 50.98 11,806 5.03 5,309 4.21 0.02 5
41 16-May 31.00 32.08 29.47 29.62 30.41 -4.20 50.88 39,369 16.78 20,549 16.28 0.06 21
42 15-May 28.60 32.30 27.80 30.92 31.01 10.27 53.11 162,937 69.45 74,094 58.71 0.23 76
43 14-May 28.00 28.41 27.61 28.04 28.02 0.68 48.17 8,944 3.81 4,769 3.78 0.01 5
44 13-May 27.55 28.00 27.11 27.85 27.63 1.57 47.84 9,398 4.01 7,301 5.79 0.02 8
45 12-May 27.55 27.55 26.60 27.42 27.23 4.90 47.10 7,968 3.40 3,032 2.40 0.01 3
46 09-May 26.42 27.31 26.00 26.14 26.47 -2.10 44.90 18,782 8.01 6,508 5.16 0.02 7
47 08-May 26.88 26.88 26.64 26.70 26.69 0.53 45.86 7,674 3.27 5,547 4.40 0.01 6
48 07-May 27.25 28.54 25.91 26.56 26.67 -2.14 45.62 22,233 9.48 10,028 7.95 0.03 10
49 06-May 27.90 27.90 26.88 27.14 27.15 -0.77 46.62 7,009 2.99 3,962 3.14 0.01 4
50 05-May 28.00 28.00 26.82 27.35 27.36 -0.36 46.98 6,317 2.69 4,371 3.46 0.01 4
51 02-May 28.42 28.42 27.01 27.45 27.64 2.43 47.15 7,617 3.25 2,479 1.96 0.01 3
52 30-Apr 28.91 28.91 26.10 26.80 27.25 -7.84 46.04 57,512 24.51 36,593 29.00 0.10 38
53 29-Apr 29.71 29.80 28.83 29.08 29.37 0.38 49.95 15,058 6.42 3,634 2.88 0.01 4
54 28-Apr 29.65 29.65 28.36 28.97 28.77 2.08 49.76 13,254 5.65 7,223 5.72 0.02 7
55 25-Apr 30.69 31.16 28.01 28.38 29.11 -5.68 48.75 34,512 14.71 24,908 19.74 0.07 26
56 24-Apr 30.08 33.00 29.03 30.09 30.61 0.94 51.69 152,356 64.94 58,272 46.17 0.18 60
57 23-Apr 29.85 30.97 29.50 29.81 30.08 0.40 51.21 29,455 12.56 18,778 14.88 0.06 19
58 22-Apr 31.14 31.14 29.55 29.69 30.28 -3.57 51.00 32,603 13.90 20,018 15.86 0.06 21
59 21-Apr 28.00 31.40 27.51 30.79 29.85 10.08 52.89 116,534 49.67 61,129 48.44 0.18 63
60 17-Apr 27.01 28.10 27.00 27.97 27.90 2.57 48.05 6,322 2.69 5,111 4.05 0.01 5
61 16-Apr 28.00 28.00 27.01 27.27 27.37 0.29 46.84 3,905 1.66 1,590 1.26 0.00 2
62 15-Apr 27.06 28.08 26.81 27.19 27.32 0.52 46.71 18,093 7.71 10,539 8.35 0.03 11
63 11-Apr 27.39 29.00 26.57 27.05 27.30 0.67 46.46 10,297 4.39 5,977 4.74 0.02 6
64 09-Apr 26.95 27.20 26.20 26.87 26.70 1.55 46.16 4,409 1.88 2,754 2.18 0.01 3
65 08-Apr 27.30 27.30 26.20 26.46 26.61 1.65 45.45 9,090 3.87 8,140 6.45 0.02 8
66 07-Apr 27.55 27.55 25.50 26.03 26.18 -7.83 44.71 22,441 9.57 13,160 10.43 0.03 14
67 04-Apr 29.05 29.97 27.44 28.24 28.66 -2.69 48.51 18,301 7.80 3,682 2.92 0.01 4

Similar Stocks: EVEREADY    AMBICAAGAR    JINDALPHOT    NIPPOBATRY    UNIVPHOTO    JYOTHYLAB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com