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: 96.63 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
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: 33.46 / 0.91 / 0.14 / 65.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 73.27 / 42.31 Month: 65.9 / 55.0 Week: 61.18 / 57.0 Day: 60.5 / 58.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 60.00 60.50 58.61 59.52 59.48 -1.57 875.21 153,707 2.79 0 0.00 0.00 16
2 26-Aug 61.46 61.49 60.00 60.47 60.50 -1.10 889.18 55,155 1.00 0 0.00 0.00 6
3 25-Aug 62.40 62.99 60.01 61.14 61.20 -1.47 899.04 179,341 3.25 0 0.00 0.00 19
4 22-Aug 63.01 64.49 60.60 62.05 62.80 -2.38 912.42 131,933 2.39 0 0.00 0.00 14
5 21-Aug 64.02 64.82 63.01 63.56 63.81 -1.21 934.62 141,989 2.57 0 0.00 0.00 15
6 20-Aug 62.74 65.50 62.00 64.34 64.35 2.55 946.09 482,641 8.75 0 0.00 0.00 50
7 19-Aug 60.05 63.03 60.01 62.74 61.75 4.51 922.56 315,920 5.73 0 0.00 0.00 33
8 18-Aug 60.49 60.79 60.00 60.03 60.11 0.98 882.71 217,710 3.95 0 0.00 0.00 23
9 14-Aug 59.95 60.00 58.11 59.45 59.01 -0.07 874.18 257,516 4.67 0 0.00 0.00 27
10 13-Aug 58.51 61.18 58.11 59.49 60.10 -0.28 874.77 616,752 11.18 0 0.00 0.00 64
11 12-Aug 58.49 60.50 58.30 59.66 59.82 2.72 877.27 617,563 11.20 0 0.00 0.00 64
12 11-Aug 57.00 58.30 57.00 58.08 57.78 1.45 854.04 134,095 2.43 0 0.00 0.00 14
13 08-Aug 56.75 57.95 56.75 57.25 57.41 -0.05 841.83 92,681 1.68 0 0.00 0.00 10
14 07-Aug 57.95 58.39 56.51 57.28 57.18 0.12 842.28 94,537 1.71 0 0.00 0.00 10
15 06-Aug 57.06 58.89 57.00 57.21 57.75 -1.45 841.25 90,254 1.64 0 0.00 0.00 10
16 05-Aug 58.19 59.05 57.00 58.05 58.10 0.82 853.60 205,411 3.72 0 0.00 0.00 22
17 04-Aug 58.84 58.84 56.25 57.58 57.38 -1.39 846.69 150,302 2.73 0 0.00 0.00 16
18 01-Aug 58.50 59.78 57.02 58.39 58.68 -0.66 858.60 228,712 4.15 0 0.00 0.00 24
19 31-Jul 58.00 59.90 57.02 58.78 58.40 -0.05 864.33 229,513 4.16 0 0.00 0.00 24
20 30-Jul 58.90 60.40 57.01 58.81 59.03 -0.25 864.77 301,833 5.47 0 0.00 0.00 32
21 29-Jul 57.19 59.20 55.00 58.96 57.21 4.48 866.98 213,599 3.87 0 0.00 0.00 23
22 28-Jul 57.20 58.00 56.10 56.43 56.82 -1.54 829.78 103,607 1.88 0 0.00 0.00 11
23 25-Jul 58.00 58.99 55.99 57.31 57.04 -1.26 842.72 239,709 4.35 0 0.00 0.00 25
24 24-Jul 59.74 59.74 57.91 58.04 58.71 -1.56 853.45 369,905 6.71 0 0.00 0.00 39
25 23-Jul 59.60 60.30 58.70 58.96 59.36 -1.34 866.98 178,688 3.24 0 0.00 0.00 19
26 22-Jul 60.99 62.00 58.71 59.76 60.10 -1.76 878.74 198,523 3.60 0 0.00 0.00 21
27 21-Jul 61.90 63.00 60.60 60.83 61.65 -1.43 894.48 136,104 2.47 0 0.00 0.00 14
28 18-Jul 62.38 63.24 61.05 61.71 62.15 -1.07 907.42 97,012 1.76 0 0.00 0.00 10
29 17-Jul 63.23 63.89 62.15 62.38 62.66 -1.34 917.27 85,572 1.55 0 0.00 0.00 9
30 16-Jul 63.98 64.50 62.10 63.23 63.14 -0.57 929.77 184,290 3.34 0 0.00 0.00 19
31 15-Jul 63.50 65.90 63.20 63.59 63.93 -0.61 935.06 109,565 1.99 0 0.00 0.00 12
32 14-Jul 64.47 64.50 62.76 63.98 63.95 -0.78 940.80 200,823 3.64 0 0.00 0.00 21
33 11-Jul 64.43 64.99 63.01 64.48 64.17 0.08 948.15 204,383 3.71 0 0.00 0.00 22
34 10-Jul 63.12 64.75 62.62 64.43 64.00 2.03 947.41 236,765 4.29 0 0.00 0.00 25
35 09-Jul 64.40 64.40 61.26 63.15 63.61 -1.02 928.59 266,395 4.83 0 0.00 0.00 28
36 08-Jul 62.51 64.50 62.51 63.80 63.66 0.46 938.15 129,514 2.35 0 0.00 0.00 14
37 07-Jul 64.98 64.98 62.50 63.51 63.43 -0.63 933.88 114,208 2.07 0 0.00 0.00 12
38 04-Jul 64.47 65.80 63.50 63.91 64.63 0.13 939.77 170,504 3.09 0 0.00 0.00 18
39 03-Jul 63.00 64.39 62.19 63.83 63.09 0.76 938.59 222,387 4.03 0 0.00 0.00 24
40 02-Jul 63.59 63.99 62.50 63.35 63.16 0.03 931.53 146,185 2.65 0 0.00 0.00 15
41 01-Jul 63.80 64.99 62.15 63.33 63.64 -0.74 931.24 216,382 3.92 0 0.00 0.00 23
42 30-Jun 64.17 64.80 63.50 63.80 64.01 -0.58 938.15 219,070 3.97 0 0.00 0.00 23
43 27-Jun 64.50 65.50 63.25 64.17 64.30 -0.99 943.59 324,629 5.89 0 0.00 0.00 34
44 26-Jun 66.99 66.99 63.51 64.81 65.01 -0.75 953.00 345,087 6.26 0 0.00 0.00 36
45 25-Jun 64.30 65.95 64.20 65.30 65.09 0.43 960.21 280,506 5.09 0 0.00 0.00 30
46 24-Jun 65.70 67.44 64.00 65.02 65.43 -1.04 956.09 349,250 6.33 0 0.00 0.00 37
47 23-Jun 64.85 67.33 63.00 65.70 64.87 0.14 966.09 391,251 7.09 0 0.00 0.00 41
48 20-Jun 66.01 67.98 64.85 65.61 65.81 -3.90 964.76 364,377 6.61 0 0.00 0.00 39
49 19-Jun 68.60 68.95 65.50 68.27 67.93 -0.52 1,003.88 2,017,542 36.58 808,495 808,495.00 5.49 85
50 18-Jun 68.50 70.65 67.26 68.63 69.54 1.19 1,009.17 3,734,111 67.70 1,359,094 1,359,094.00 9.45 144
51 17-Jun 66.13 69.65 64.85 67.82 68.31 3.37 997.26 4,023,211 72.94 1,664,530 1,664,530.00 11.37 176
52 16-Jun 66.99 67.89 63.84 65.61 65.66 -1.52 964.76 1,472,456 26.70 463,097 463,097.00 3.04 49
53 13-Jun 61.56 67.99 61.50 66.62 65.87 3.10 979.62 3,561,487 64.57 1,121,167 1,121,167.00 7.39 119
54 12-Jun 62.59 65.60 60.69 64.62 64.17 4.01 950.21 3,835,152 69.53 1,050,389 1,050,389.00 6.74 111
55 11-Jun 63.40 64.90 61.85 62.13 63.57 -2.05 913.59 1,296,950 23.51 555,822 555,822.00 3.53 59
56 10-Jun 61.33 64.00 61.33 63.43 63.15 3.54 932.71 1,737,709 31.51 770,666 770,666.00 4.87 81
57 09-Jun 59.29 63.34 58.50 61.26 60.77 3.81 900.80 1,512,927 27.43 646,025 646,025.00 3.93 68
58 06-Jun 57.38 60.60 57.28 59.01 59.45 2.84 867.71 1,029,007 18.66 358,705 358,705.00 2.13 38
59 05-Jun 57.99 59.18 56.97 57.38 58.15 -1.09 843.75 411,551 7.46 203,252 203,252.00 1.18 21
60 04-Jun 57.97 58.86 57.21 58.01 58.06 0.07 853.01 444,335 8.06 161,499 161,499.00 0.94 17
61 03-Jun 59.02 59.32 57.70 57.97 58.37 -1.71 852.42 459,538 8.33 231,850 231,850.00 1.35 25
62 02-Jun 60.65 61.59 58.43 58.98 59.86 -1.91 867.27 1,664,501 30.18 746,915 746,915.00 4.47 79
63 30-May 56.00 61.77 55.71 60.13 59.11 12.71 884.18 6,518,124 118.18 1,962,053 1,962,053.00 11.60 207
64 29-May 53.71 55.44 52.80 53.35 54.07 0.11 784.49 855,251 15.51 411,395 411,395.00 2.22 43
65 28-May 53.66 54.21 52.90 53.29 53.47 0.09 783.60 634,524 11.50 305,468 305,468.00 1.63 32
66 27-May 53.75 53.99 52.03 53.24 53.04 0.26 782.87 821,028 14.89 377,061 377,061.00 2.00 40
67 26-May 50.00 53.39 49.16 53.10 51.86 7.40 780.81 1,631,410 29.58 816,653 816,653.00 4.24 86

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