Stockint.com

Loading a wholistic market research tool


Stock History for: ASPIRE, Aspire & Innovative Advertising Limited, INE0S7801010, Listing: 03-Apr-2024

Macro-sector: Consumer Discretionary Band: 5 High52 Price: 90.85 Mkt_Cap Category: SME
Sector: Consumer Durables Lot Size: 2,000 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 22.25 Barrier: -; Drift%: -
Basic Industry: Household Appliances Total Equity: 15,178,000 Low52 Date: 08-Jul-2025 SHP: 72.35 / 0.0 / 1.53 / 26.12
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.45 / 25.45 Month: 31.35 / 22.25 Week: 24.45 / 23.55 Day: 24.0 / 23.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 26-Aug 24.00 24.00 23.60 23.60 23.73 -4.84 35.82 6,000 3.00 4,000 2.00 0.01 10
2 25-Aug 24.85 24.85 24.80 24.80 24.83 4.64 37.64 6,000 3.00 6,000 3.00 0.01 15
3 22-Aug 23.70 23.70 23.70 23.70 23.70 1.94 35.97 4,000 2.00 4,000 2.00 0.01 10
4 21-Aug 23.25 23.25 23.25 23.25 23.25 1.31 35.29 2,000 1.00 2,000 1.00 0.00 5
5 20-Aug 22.85 22.95 22.85 22.95 22.88 -1.50 34.83 6,000 3.00 6,000 3.00 0.01 15
6 19-Aug 22.70 23.30 22.70 23.30 23.15 0.65 35.36 44,000 21.99 44,000 21.99 0.10 111
7 18-Aug 23.15 23.15 23.15 23.15 23.15 -1.91 35.14 4,000 2.00 4,000 2.00 0.01 10
8 14-Aug 23.55 23.60 23.55 23.60 23.57 -1.67 35.82 6,000 3.00 6,000 3.00 0.01 15
9 13-Aug 24.00 24.00 24.00 24.00 24.00 -1.84 36.00 4,000 2.00 4,000 2.00 0.00 10
10 12-Aug 24.45 24.45 24.45 24.45 24.45 0.00 37.11 2,000 1.00 2,000 1.00 0.00 5
11 11-Aug 24.45 24.45 24.45 24.45 24.45 -2.00 37.11 4,000 2.00 4,000 2.00 0.01 10
12 08-Aug 24.10 24.95 24.10 24.95 24.53 1.84 37.87 4,000 2.00 4,000 2.00 0.01 10
13 06-Aug 24.50 24.50 24.50 24.50 24.50 -1.61 37.19 2,000 1.00 2,000 1.00 0.00 5
14 05-Aug 24.90 24.90 24.90 24.90 24.90 -1.97 37.79 4,000 2.00 4,000 2.00 0.01 10
15 04-Aug 25.40 25.40 25.40 25.40 25.40 -1.93 38.55 8,000 4.00 8,000 4.00 0.02 20
16 01-Aug 25.90 25.90 25.90 25.90 25.90 -1.89 39.31 2,000 1.00 2,000 1.00 0.01 5
17 31-Jul 26.40 26.40 26.40 26.40 26.40 -1.86 40.07 2,000 1.00 2,000 1.00 0.01 5
18 30-Jul 26.90 26.90 26.90 26.90 26.90 -2.00 40.83 2,000 1.00 2,000 1.00 0.01 5
19 29-Jul 27.45 27.45 27.45 27.45 27.45 -1.96 41.66 4,000 2.00 4,000 2.00 0.01 10
20 25-Jul 28.00 28.00 28.00 28.00 28.00 -1.93 42.00 4,000 2.00 2,000 1.00 0.00 5
21 24-Jul 28.55 28.55 28.55 28.55 28.55 -1.89 43.33 2,000 1.00 2,000 1.00 0.01 5
22 18-Jul 29.10 29.10 29.10 29.10 29.10 -2.02 44.17 2,000 1.00 2,000 1.00 0.01 5
23 15-Jul 30.30 30.30 29.70 29.70 29.97 -0.17 45.08 10,000 5.00 10,000 5.00 0.03 25
24 14-Jul 29.75 29.75 28.75 29.75 29.68 4.94 45.15 34,000 16.99 32,000 15.99 0.09 81
25 11-Jul 28.35 28.35 28.35 28.35 28.35 5.00 43.03 8,000 4.00 8,000 4.00 0.02 20
26 10-Jul 27.00 27.00 27.00 27.00 27.00 4.85 40.00 18,000 9.00 18,000 9.00 0.00 45
27 09-Jul 25.75 25.75 25.75 25.75 25.75 4.89 39.08 2,000 1.00 2,000 1.00 0.01 5
28 08-Jul 22.25 24.55 22.25 24.55 22.80 4.91 37.26 82,000 40.98 76,000 37.98 0.17 192
29 07-Jul 23.40 23.40 23.40 23.40 23.40 -4.88 35.52 18,000 9.00 14,000 7.00 0.03 35
30 04-Jul 25.65 25.65 24.40 24.60 24.55 -4.09 37.34 32,000 15.99 30,000 14.99 0.07 76
31 03-Jul 25.65 26.05 25.65 25.65 25.72 -5.00 38.93 50,000 24.99 46,000 22.99 0.12 116
32 02-Jul 28.50 28.50 27.00 27.00 27.76 -4.93 40.00 16,000 8.00 14,000 7.00 0.04 35
33 01-Jul 28.40 31.35 28.40 28.40 29.51 -5.02 43.11 32,000 15.99 26,000 12.99 0.08 66
34 30-Jun 29.90 29.90 29.90 29.90 29.90 -4.93 45.38 8,000 4.00 8,000 4.00 0.02 20
35 27-Jun 31.45 31.45 31.45 31.45 31.45 -4.98 47.73 8,000 4.00 8,000 4.00 0.03 20
36 26-Jun 33.10 33.10 33.10 33.10 33.10 -5.02 50.24 10,000 5.00 10,000 5.00 0.03 25
37 25-Jun 34.85 34.85 34.85 34.85 34.85 -4.91 52.90 4,000 2.00 4,000 2.00 0.01 10
38 23-Jun 36.65 36.65 36.65 36.65 36.65 -4.93 55.63 4,000 2.00 4,000 2.00 0.01 10
39 27-May 38.55 38.55 38.55 38.55 38.55 -1.91 58.51 14,000 7.00 14,000 7.00 0.05 35
40 16-May 39.30 39.30 39.30 39.30 39.30 -1.75 59.65 2,000 1.00 2,000 1.00 0.01 5
41 15-May 40.00 40.00 40.00 40.00 40.00 1.39 60.00 2,000 1.00 2,000 1.00 0.00 5
42 14-May 39.40 39.45 39.40 39.45 39.43 1.81 59.88 4,000 2.00 4,000 2.00 0.02 10
43 13-May 38.75 38.75 38.75 38.75 38.75 1.97 58.81 2,000 1.00 2,000 1.00 0.01 5
44 12-May 36.70 38.00 36.70 38.00 36.96 1.47 57.00 10,000 5.00 8,000 4.00 0.03 21
45 08-May 37.45 37.45 37.45 37.45 37.45 -1.96 56.84 6,000 3.00 6,000 3.00 0.02 16
46 06-May 38.20 38.20 38.20 38.20 38.20 -1.93 57.98 2,000 1.00 2,000 1.00 0.01 5
47 05-May 38.95 38.95 38.95 38.95 38.95 -2.01 59.12 10,000 5.00 10,000 5.00 0.04 26
48 02-May 40.00 40.00 39.75 39.75 39.86 0.89 60.33 24,000 11.99 24,000 11.99 0.10 62
49 30-Apr 38.50 39.50 38.50 39.40 39.31 1.29 59.80 14,000 7.00 14,000 7.00 0.06 36
50 29-Apr 35.80 38.90 35.20 38.90 37.95 4.99 59.04 30,000 14.99 22,000 10.99 0.08 57
51 28-Apr 37.00 37.40 36.90 37.05 37.18 3.93 56.23 26,000 12.99 20,000 10.00 0.07 52
52 25-Apr 35.95 35.95 32.60 35.65 34.99 3.94 54.11 8,000 4.00 8,000 4.00 0.03 21
53 24-Apr 34.30 34.30 34.30 34.30 34.30 4.89 52.06 26,000 12.99 18,000 9.00 0.06 47
54 23-Apr 32.70 32.70 32.70 32.70 32.70 4.98 49.63 6,000 3.00 6,000 3.00 0.02 16
55 22-Apr 31.15 31.15 31.15 31.15 31.15 4.88 47.28 4,000 2.00 4,000 2.00 0.01 10
56 21-Apr 29.60 29.70 29.60 29.70 29.63 4.95 45.08 8,000 4.00 8,000 4.00 0.02 21
57 17-Apr 28.30 28.30 28.30 28.30 28.30 1.98 42.95 8,000 4.00 8,000 4.00 0.02 21
58 16-Apr 27.75 27.75 27.75 27.75 27.75 1.83 42.12 12,000 6.00 12,000 6.00 0.03 31
59 15-Apr 27.25 27.25 27.25 27.25 27.25 1.87 41.36 6,000 3.00 6,000 3.00 0.02 16
60 09-Apr 26.70 26.75 26.70 26.75 26.73 -1.83 40.60 4,000 2.00 2,000 1.00 0.01 5
61 07-Apr 27.25 27.25 27.25 27.25 27.25 -1.80 41.36 2,000 1.00 2,000 1.00 0.01 5
62 04-Apr 27.75 27.75 27.75 27.75 27.75 1.83 42.12 10,000 5.00 10,000 5.00 0.03 26
63 03-Apr 27.25 27.25 27.25 27.25 27.25 1.87 41.36 8,000 4.00 8,000 4.00 0.02 21
64 02-Apr 26.75 26.75 26.75 26.75 26.75 -2.01 40.60 4,000 2.00 4,000 2.00 0.01 10
65 01-Apr 27.25 27.30 27.25 27.30 27.27 -1.80 41.44 6,000 3.00 6,000 3.00 0.02 16
66 28-Mar 27.80 27.80 27.80 27.80 27.80 -1.94 42.19 12,000 6.00 12,000 6.00 0.03 31
67 26-Mar 28.35 28.35 28.35 28.35 28.35 -1.90 43.03 2,000 1.00 2,000 1.00 0.01 5

Similar Stocks: BAJAJELEC    IFBIND    JCHAC    ORIENTELEC    SYMPHONY    VOLTAS    BUTTERFLY    CARYSIL    ELIN    EPACK    EUREKAFORB    STOVEKRAFT    TTKPRESTIG    WEL    AMBER    BLUESTARCO    CROMPTON    VGUARD    WHIRLPOOL    ASPIRE    GREENCHEF