Stockint.com

Loading a wholistic market research tool


Stock History for: BASML, Bannari Amman Spinning Mills Limited, INE186H01022, Listing: 14-Nov-2005

Macro-sector: Consumer Discretionary Band: 5 High52 Price: 68.95 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 5; VWAP21: Low52 Price: 27.17 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 79,921,375 Low52 Date: 27-Mar-2025 SHP: 49.55 / 0.0 / 0.0 / 50.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.95 / 28.26 Month: 36.39 / 29.0 Week: 35.94 / 32.96 Day: 34.3 / 33.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 34.30 34.30 33.10 33.34 33.47 -1.51 266.46 112,414 2.01 59,588 2.68 0.20 15
2 08-Jul 34.50 34.50 33.41 33.85 34.01 0.80 270.53 171,596 3.06 81,920 3.69 0.28 20
3 07-Jul 33.61 34.79 33.40 33.58 34.03 -0.09 268.38 277,673 4.96 176,241 7.94 0.60 44
4 04-Jul 33.80 34.18 32.96 33.61 33.37 -0.50 268.62 282,920 5.05 173,241 7.80 0.58 43
5 03-Jul 34.46 34.65 33.56 33.78 34.05 -1.97 269.97 159,819 2.85 110,052 4.96 0.37 27
6 02-Jul 34.60 34.87 34.10 34.46 34.39 0.58 275.41 190,732 3.41 94,351 4.25 0.32 23
7 01-Jul 35.20 35.94 34.05 34.26 34.69 -1.66 273.81 305,590 5.46 194,926 8.78 0.68 48
8 30-Jun 35.40 35.44 34.55 34.84 34.85 0.49 278.45 149,649 2.67 89,843 4.05 0.31 22
9 27-Jun 35.99 35.99 34.50 34.67 35.06 -1.31 277.09 169,181 3.02 101,086 4.55 0.35 25
10 26-Jun 36.30 37.05 34.76 35.13 35.72 -1.60 280.76 232,625 4.15 126,588 5.70 0.45 31
11 25-Jun 33.95 36.38 33.95 35.70 35.28 5.40 285.32 424,570 7.58 279,670 12.60 0.99 69
12 24-Jun 34.00 34.56 33.71 33.87 34.06 1.04 270.69 150,785 2.69 70,350 3.17 0.24 17
13 23-Jun 33.82 33.86 32.97 33.52 33.39 -0.89 267.90 122,058 2.18 73,335 3.30 0.24 18
14 20-Jun 32.88 34.00 32.71 33.82 33.52 2.86 270.29 118,438 2.11 73,789 3.32 0.25 18
15 19-Jun 33.75 34.18 32.60 32.88 33.14 -1.67 262.78 237,537 4.24 138,200 6.22 0.46 34
16 18-Jun 34.00 34.98 33.02 33.44 33.88 -2.68 267.26 248,210 4.43 120,925 5.45 0.41 30
17 17-Jun 34.60 35.47 34.25 34.36 34.82 -1.12 274.61 204,710 3.66 130,275 5.87 0.45 32
18 16-Jun 35.25 35.88 34.60 34.75 34.89 -2.47 277.73 238,628 4.26 143,864 6.48 0.50 36
19 13-Jun 35.99 36.43 35.11 35.63 35.60 -2.30 284.76 349,260 6.24 153,171 6.90 0.55 38
20 12-Jun 37.35 37.99 35.68 36.47 37.04 -0.92 291.47 536,738 9.58 352,557 15.88 1.31 87
21 11-Jun 34.50 38.20 34.00 36.81 36.84 7.79 294.19 2,512,360 44.86 1,002,247 45.14 3.69 249
22 10-Jun 34.35 34.84 33.92 34.15 34.33 0.38 272.93 260,167 4.65 169,403 7.63 0.58 42
23 09-Jun 32.03 35.50 32.03 34.02 34.07 5.78 271.89 649,368 11.60 409,429 18.44 1.39 102
24 06-Jun 32.25 33.20 31.70 32.16 32.26 -3.13 257.03 470,752 8.41 244,446 11.01 0.79 69
25 05-Jun 33.35 34.33 32.65 33.20 33.49 0.51 265.34 472,342 8.43 315,314 14.20 1.06 89
26 04-Jun 32.50 33.70 32.31 33.03 33.03 0.55 263.98 163,630 2.92 81,009 3.65 0.27 23
27 03-Jun 33.00 33.29 32.51 32.85 32.82 -0.76 262.54 142,294 2.54 102,069 4.60 0.33 29
28 02-Jun 32.54 34.23 31.92 33.10 33.22 1.72 264.54 206,348 3.68 113,781 5.12 0.38 32
29 30-May 34.93 35.18 31.82 32.54 33.03 -7.45 260.06 741,128 13.23 389,015 17.52 1.28 110
30 29-May 35.87 36.39 34.34 35.16 35.41 -1.04 281.00 472,030 8.43 267,018 12.03 0.95 75
31 28-May 32.77 35.89 32.74 35.53 34.87 8.42 283.96 917,684 16.39 382,286 17.22 1.33 108
32 27-May 32.34 33.24 31.79 32.77 32.58 2.34 261.90 158,851 2.84 93,083 4.19 0.30 26
33 26-May 31.51 32.31 31.51 32.02 31.88 1.62 255.91 155,315 2.77 97,913 4.41 0.31 28
34 23-May 31.30 32.35 31.19 31.51 31.79 -0.10 251.83 271,542 4.85 158,735 7.15 0.50 45
35 22-May 31.98 32.27 31.30 31.54 31.72 -3.31 252.07 160,628 2.87 111,915 5.04 0.35 32
36 21-May 31.40 35.00 31.19 32.62 32.45 4.32 260.70 713,894 12.75 266,295 11.99 0.86 75
37 20-May 31.65 32.30 31.19 31.27 31.64 -2.56 249.91 175,259 3.13 87,837 3.96 0.28 25
38 19-May 32.37 32.84 31.63 32.09 32.42 0.25 256.47 396,868 7.09 237,827 10.71 0.77 67
39 16-May 31.72 32.13 31.52 32.01 31.92 1.30 255.83 127,177 2.27 72,966 3.29 0.23 20
40 15-May 31.10 31.75 31.10 31.60 31.53 0.60 252.55 217,201 3.88 139,242 6.27 0.44 39
41 14-May 31.00 31.50 30.60 31.41 31.17 2.15 251.03 422,558 7.55 295,115 13.29 0.92 83
42 13-May 30.00 30.99 30.00 30.75 30.69 0.26 245.76 156,231 2.79 110,165 4.96 0.34 31
43 12-May 30.60 31.30 30.01 30.67 30.77 3.51 245.12 145,313 2.59 76,428 3.44 0.24 21
44 09-May 29.00 29.96 29.00 29.63 29.66 -1.50 236.81 55,999 1.00 22,201 1.00 0.07 6
45 08-May 30.31 31.39 29.55 30.08 30.70 -0.07 240.40 222,344 3.97 111,804 5.04 0.34 31
46 07-May 29.03 30.57 29.03 30.10 30.19 0.84 240.56 174,927 3.12 64,749 2.92 0.20 18
47 06-May 30.30 30.80 29.80 29.85 30.09 -2.55 238.57 128,834 2.30 90,601 4.08 0.27 25
48 05-May 31.39 31.54 30.30 30.63 30.76 -1.83 244.80 149,983 2.68 102,228 4.60 0.31 29
49 02-May 30.35 31.79 30.35 31.20 30.99 0.68 249.35 144,369 2.58 47,350 2.13 0.15 13
50 30-Apr 33.16 33.16 30.85 30.99 31.62 -10.90 247.68 333,541 5.96 193,078 8.70 0.61 67
51 29-Apr 35.60 35.89 34.44 34.78 34.84 -0.91 277.97 202,247 3.61 146,445 6.60 0.51 51
52 28-Apr 35.18 36.00 34.72 35.10 35.26 -0.20 280.52 206,816 3.69 125,025 5.63 0.44 43
53 25-Apr 37.06 37.50 34.76 35.17 35.69 -4.17 281.08 299,078 5.34 169,861 7.65 0.61 59
54 24-Apr 36.20 37.64 35.75 36.70 36.72 2.60 293.31 312,840 5.59 152,820 6.88 0.56 53
55 23-Apr 35.00 36.50 34.10 35.77 35.35 2.73 285.88 236,748 4.23 124,473 5.61 0.44 43
56 22-Apr 34.78 35.89 34.34 34.82 35.04 0.35 278.29 144,724 2.58 74,276 3.35 0.26 26
57 21-Apr 35.30 35.50 34.17 34.70 34.80 1.85 277.33 179,334 3.20 101,020 4.55 0.35 35
58 17-Apr 34.50 35.23 34.00 34.07 34.65 -1.45 272.29 131,831 2.35 64,959 2.93 0.23 22
59 16-Apr 32.98 34.80 32.77 34.57 34.20 4.92 276.29 174,186 3.11 100,654 4.53 0.34 35
60 15-Apr 32.99 33.80 32.50 32.95 33.22 1.51 263.34 134,301 2.40 70,799 3.19 0.24 24
61 11-Apr 31.35 33.00 31.26 32.46 32.21 5.15 259.42 221,823 3.96 114,921 5.18 0.37 40
62 09-Apr 31.50 32.05 30.66 30.87 31.02 -3.08 246.72 89,303 1.59 49,319 2.22 0.15 17
63 08-Apr 31.05 32.19 31.05 31.85 31.69 2.61 254.55 177,315 3.17 80,036 3.60 0.25 28
64 07-Apr 32.75 32.99 29.50 31.04 31.37 -9.32 248.08 497,358 8.88 264,991 11.94 0.83 92
65 04-Apr 35.65 35.65 33.40 34.23 34.14 -2.48 273.57 240,888 4.30 139,007 6.26 0.47 48
66 03-Apr 31.05 37.24 31.00 35.10 34.55 13.08 280.52 636,870 11.37 288,343 12.99 1.00 100
67 02-Apr 31.30 31.60 29.76 31.04 30.89 0.03 248.08 192,331 3.43 100,408 4.52 0.31 35

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN