Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ASIANTILES, Asian Granito India Limited, INE022I01019, Listing: 23-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 98.2 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 22-Aug-2024 Bumper: 62.15; Drift%: 3.61
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 39.15 Barrier: -; Drift%: -
Basic Industry: Ceramics Total Equity: 147,045,316 Low52 Date: 07-Apr-2025 SHP: 33.52 / 1.93 / 0.22 / 64.33
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 73.27 / 42.31 Month: 61.77 / 41.25 Week: 65.8 / 62.15 Day: 64.99 / 63.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 64.43 64.99 63.01 64.48 64.17 0.08 948.15 204,383 1.79 0 0.00 0.00 22
2 10-Jul 63.12 64.75 62.62 64.43 64.00 2.03 947.41 236,765 2.07 0 0.00 0.00 25
3 09-Jul 64.40 64.40 61.26 63.15 63.61 -1.02 928.59 266,395 2.33 0 0.00 0.00 28
4 08-Jul 62.51 64.50 62.51 63.80 63.66 0.46 938.15 129,514 1.13 0 0.00 0.00 14
5 07-Jul 64.98 64.98 62.50 63.51 63.43 -0.63 933.88 114,208 1.00 0 0.00 0.00 12
6 04-Jul 64.47 65.80 63.50 63.91 64.63 0.13 939.77 170,504 1.49 0 0.00 0.00 18
7 03-Jul 63.00 64.39 62.19 63.83 63.09 0.76 938.59 222,387 1.95 0 0.00 0.00 24
8 02-Jul 63.59 63.99 62.50 63.35 63.16 0.03 931.53 146,185 1.28 0 0.00 0.00 15
9 01-Jul 63.80 64.99 62.15 63.33 63.64 -0.74 931.24 216,382 1.89 0 0.00 0.00 23
10 30-Jun 64.17 64.80 63.50 63.80 64.01 -0.58 938.15 219,070 1.92 0 0.00 0.00 23
11 27-Jun 64.50 65.50 63.25 64.17 64.30 -0.99 943.59 324,629 2.84 0 0.00 0.00 34
12 26-Jun 66.99 66.99 63.51 64.81 65.01 -0.75 953.00 345,087 3.02 0 0.00 0.00 36
13 25-Jun 64.30 65.95 64.20 65.30 65.09 0.43 960.21 280,506 2.46 0 0.00 0.00 30
14 24-Jun 65.70 67.44 64.00 65.02 65.43 -1.04 956.09 349,250 3.06 0 0.00 0.00 37
15 23-Jun 64.85 67.33 63.00 65.70 64.87 0.14 966.09 391,251 3.43 0 0.00 0.00 41
16 20-Jun 66.01 67.98 64.85 65.61 65.81 -3.90 964.76 364,377 3.19 0 0.00 0.00 39
17 19-Jun 68.60 68.95 65.50 68.27 67.93 -0.52 1,003.88 2,017,542 17.67 808,495 808,495.00 5.49 85
18 18-Jun 68.50 70.65 67.26 68.63 69.54 1.19 1,009.17 3,734,111 32.70 1,359,094 1,359,094.00 9.45 144
19 17-Jun 66.13 69.65 64.85 67.82 68.31 3.37 997.26 4,023,211 35.23 1,664,530 1,664,530.00 11.37 176
20 16-Jun 66.99 67.89 63.84 65.61 65.66 -1.52 964.76 1,472,456 12.89 463,097 463,097.00 3.04 49
21 13-Jun 61.56 67.99 61.50 66.62 65.87 3.10 979.62 3,561,487 31.18 1,121,167 1,121,167.00 7.39 119
22 12-Jun 62.59 65.60 60.69 64.62 64.17 4.01 950.21 3,835,152 33.58 1,050,389 1,050,389.00 6.74 111
23 11-Jun 63.40 64.90 61.85 62.13 63.57 -2.05 913.59 1,296,950 11.36 555,822 555,822.00 3.53 59
24 10-Jun 61.33 64.00 61.33 63.43 63.15 3.54 932.71 1,737,709 15.22 770,666 770,666.00 4.87 81
25 09-Jun 59.29 63.34 58.50 61.26 60.77 3.81 900.80 1,512,927 13.25 646,025 646,025.00 3.93 68
26 06-Jun 57.38 60.60 57.28 59.01 59.45 2.84 867.71 1,029,007 9.01 358,705 358,705.00 2.13 38
27 05-Jun 57.99 59.18 56.97 57.38 58.15 -1.09 843.75 411,551 3.60 203,252 203,252.00 1.18 21
28 04-Jun 57.97 58.86 57.21 58.01 58.06 0.07 853.01 444,335 3.89 161,499 161,499.00 0.94 17
29 03-Jun 59.02 59.32 57.70 57.97 58.37 -1.71 852.42 459,538 4.02 231,850 231,850.00 1.35 25
30 02-Jun 60.65 61.59 58.43 58.98 59.86 -1.91 867.27 1,664,501 14.57 746,915 746,915.00 4.47 79
31 30-May 56.00 61.77 55.71 60.13 59.11 12.71 884.18 6,518,124 57.07 1,962,053 1,962,053.00 11.60 207
32 29-May 53.71 55.44 52.80 53.35 54.07 0.11 784.49 855,251 7.49 411,395 411,395.00 2.22 43
33 28-May 53.66 54.21 52.90 53.29 53.47 0.09 783.60 634,524 5.56 305,468 305,468.00 1.63 32
34 27-May 53.75 53.99 52.03 53.24 53.04 0.26 782.87 821,028 7.19 377,061 377,061.00 2.00 40
35 26-May 50.00 53.39 49.16 53.10 51.86 7.40 780.81 1,631,410 14.28 816,653 816,653.00 4.24 86
36 23-May 49.37 49.99 48.40 49.44 49.31 0.02 726.99 266,104 2.33 91,753 91,753.00 0.45 10
37 22-May 49.35 50.29 49.06 49.43 49.71 -0.38 726.84 320,956 2.81 127,121 127,121.00 0.63 13
38 21-May 50.00 50.57 49.12 49.62 49.79 -0.32 729.64 321,475 2.81 127,828 127,828.00 0.64 14
39 20-May 50.95 51.49 49.44 49.78 50.46 -1.50 731.99 594,091 5.20 304,848 304,848.00 1.54 32
40 19-May 49.50 51.51 49.12 50.54 50.35 2.52 743.17 1,160,785 10.16 603,895 603,895.00 3.04 64
41 16-May 47.15 50.48 46.68 49.30 48.81 5.25 724.93 1,292,421 11.32 641,674 641,674.00 3.13 67
42 15-May 46.59 47.25 46.11 46.84 46.71 0.34 688.76 411,946 3.61 178,356 178,356.00 0.83 19
43 14-May 45.21 46.79 45.13 46.68 46.25 3.60 686.41 438,593 3.84 200,716 200,716.00 0.93 21
44 13-May 44.50 45.85 44.30 45.06 45.23 1.21 662.59 368,538 3.23 207,051 207,051.00 0.94 22
45 12-May 43.71 44.99 43.71 44.52 44.49 5.97 654.65 407,462 3.57 223,671 223,671.00 1.00 24
46 09-May 42.19 42.48 41.25 42.01 41.74 -2.91 617.74 431,837 3.78 219,421 219,421.00 0.92 23
47 08-May 43.27 44.50 42.65 43.27 43.48 0.51 636.27 281,026 2.46 128,262 128,262.00 0.56 13
48 07-May 43.00 43.79 42.39 43.05 43.02 -0.69 633.03 344,556 3.02 112,557 112,557.00 0.48 12
49 06-May 45.08 45.29 43.05 43.35 43.94 -3.00 637.44 303,398 2.66 152,457 152,457.00 0.67 16
50 05-May 44.14 45.00 43.87 44.69 44.59 1.25 657.15 202,978 1.78 91,731 91,731.00 0.41 10
51 02-May 45.07 45.85 43.51 44.14 44.94 -2.06 649.06 410,790 3.60 166,765 166,765.00 0.75 18
52 30-Apr 43.68 46.30 42.71 45.07 44.65 3.82 662.73 960,655 8.41 418,315 418,315.00 1.87 44
53 29-Apr 44.07 44.97 42.79 43.41 43.62 -1.45 638.32 451,374 3.95 247,019 247,019.00 1.08 26
54 28-Apr 44.00 44.41 43.13 44.05 43.82 -0.36 647.73 308,021 2.70 138,982 138,982.00 0.61 15
55 25-Apr 46.50 46.85 43.62 44.21 44.64 -4.43 650.09 591,607 5.18 293,641 293,641.00 1.31 31
56 24-Apr 46.20 46.88 45.91 46.26 46.30 -0.17 680.23 263,211 2.30 123,899 123,899.00 0.57 13
57 23-Apr 46.80 47.29 45.57 46.34 46.30 -0.37 681.41 375,146 3.28 153,935 153,935.00 0.71 16
58 22-Apr 46.22 47.00 45.65 46.51 46.37 0.91 683.91 388,278 3.40 184,744 184,744.00 0.86 19
59 21-Apr 45.10 46.20 44.92 46.09 45.76 2.04 677.73 460,162 4.03 199,819 199,819.00 0.91 21
60 17-Apr 44.20 45.98 44.20 45.17 45.22 1.99 664.20 389,556 3.41 165,020 165,020.00 0.75 17
61 16-Apr 43.75 44.65 43.62 44.29 44.25 1.23 651.26 382,977 3.35 228,622 228,622.00 1.01 24
62 15-Apr 42.84 44.34 42.84 43.75 43.64 3.97 643.32 294,688 2.58 144,602 144,602.00 0.63 15
63 11-Apr 42.15 42.92 41.79 42.08 42.20 1.37 618.77 464,353 4.07 243,712 243,712.00 1.03 26
64 09-Apr 42.45 42.60 41.28 41.51 41.55 -1.80 610.39 248,396 2.17 122,615 122,615.00 0.51 13
65 08-Apr 42.60 42.94 41.30 42.27 41.95 1.29 621.56 353,763 3.10 147,793 147,793.00 0.62 16
66 07-Apr 40.00 42.03 39.15 41.73 40.65 -3.36 613.62 839,905 7.35 383,549 383,549.00 1.56 40
67 04-Apr 45.25 45.25 42.60 43.18 43.39 -4.60 634.94 830,090 7.27 485,741 485,741.00 2.11 51

Similar Stocks: ASIANTILES    EXXARO    LEXUS    MURUDCERA    NITCO    ORIENTBELL    REGENCERAM    SOMANYCERA    KAJARIACER   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com