Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ESPRIT, Esprit Stones Limited, INE0SBP01018, Listing: 02-Aug-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 140.0 Mkt_Cap Category: SME
Sector: Consumer Durables Lot Size: 1,600 High52 Date: Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10 Low52 Price: 86.25 Barrier: -; Drift%: -
Basic Industry: Granites & Marbles Total Equity: 21,945,200 Low52 Date: SHP: 73.59 / 1.6 / 3.38 / 21.44
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 159.45 / 95.8 Month: 123.2 / 95.8 Week: 121.25 / 113.0 Day: 114.0 / 113.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 113.00 114.00 113.00 114.00 113.50 1.79 250.00 6,400 2.00 6,400 2.00 0.07 0.14
2 20-May 109.00 112.00 100.50 112.00 107.64 0.36 245.00 40,000 12.50 28,800 9.00 0.31 0.61
3 19-May 114.00 114.70 110.55 111.60 112.12 -4.21 244.91 35,200 11.00 25,600 8.00 0.29 0.61
4 16-May 117.00 117.00 113.50 116.50 115.35 -2.51 255.66 20,800 6.50 12,800 4.00 0.15 0.31
5 15-May 119.00 119.50 117.25 119.50 118.38 1.53 262.25 9,600 3.00 6,400 2.00 0.08 0.15
6 14-May 117.50 121.25 115.00 117.70 118.09 0.38 258.30 70,400 21.99 56,000 17.49 0.66 1.34
7 13-May 114.35 119.35 114.00 117.25 116.91 2.54 257.31 35,200 11.00 27,200 8.50 0.32 0.65
8 12-May 114.00 116.00 113.00 114.35 114.96 4.33 250.94 33,600 10.50 27,200 8.50 0.31 0.65
9 09-May 114.75 114.75 108.00 109.60 110.66 -0.45 240.52 22,400 7.00 17,600 5.50 0.19 0.42
10 08-May 112.00 121.00 109.00 110.10 117.48 0.09 241.62 180,800 56.48 120,000 37.49 1.41 2.88
11 07-May 102.00 110.00 102.00 110.00 107.73 10.00 241.00 48,000 15.00 43,200 13.50 0.47 1.04
12 06-May 104.50 107.00 100.00 100.00 103.88 -5.88 219.00 59,200 18.49 33,600 10.50 0.35 0.81
13 05-May 106.00 108.00 106.00 106.25 106.92 0.19 233.17 11,200 3.50 6,400 2.00 0.07 0.15
14 02-May 106.00 106.10 106.00 106.05 106.03 0.05 232.73 4,800 1.50 4,800 1.50 0.05 0.12
15 30-Apr 106.00 106.00 104.10 106.00 105.11 0.43 232.00 28,800 9.00 27,200 8.50 0.29 0.65
16 29-Apr 104.00 108.00 104.00 105.55 106.29 -1.03 231.63 8,000 2.50 6,400 2.00 0.07 0.15
17 28-Apr 108.00 111.00 106.05 106.65 107.80 0.76 234.05 33,600 10.50 30,400 9.50 0.33 0.73
18 25-Apr 116.90 116.90 105.80 105.85 107.49 -4.94 232.29 84,800 26.49 75,200 23.49 0.81 1.80
19 24-Apr 108.00 111.35 108.00 111.35 110.65 5.00 244.36 19,200 6.00 17,600 5.50 0.19 0.42
20 23-Apr 103.00 106.05 103.00 106.05 104.42 5.00 232.73 28,800 9.00 27,200 8.50 0.28 0.65
21 22-Apr 105.00 105.95 101.00 101.00 103.03 -2.98 221.00 41,600 13.00 36,800 11.50 0.38 0.88
22 21-Apr 101.00 104.80 99.10 104.10 102.68 0.97 228.45 41,600 13.00 33,600 10.50 0.35 0.81
23 17-Apr 101.60 103.10 101.60 103.10 101.98 0.10 226.26 6,400 2.00 6,400 2.00 0.07 0.15
24 16-Apr 103.00 103.00 103.00 103.00 103.00 -0.87 226.00 4,800 1.50 4,800 1.50 0.00 0.12
25 15-Apr 100.25 103.90 100.25 103.90 101.31 1.96 228.01 22,400 7.00 22,400 7.00 0.23 0.54
26 11-Apr 101.90 101.90 101.90 101.90 101.90 -1.92 223.62 3,200 1.00 3,200 1.00 0.03 0.08
27 04-Apr 103.90 103.90 103.90 103.90 103.90 -1.98 228.01 8,000 2.50 8,000 2.50 0.08 0.19
28 03-Apr 105.50 106.00 105.50 106.00 105.75 -0.75 232.00 9,600 3.00 9,600 3.00 0.10 0.23
29 02-Apr 105.10 106.80 105.10 106.80 105.53 0.00 234.37 12,800 4.00 11,200 3.50 0.12 0.27
30 01-Apr 104.45 107.30 104.45 106.80 105.75 0.38 234.37 6,400 2.00 6,400 2.00 0.07 0.15
31 28-Mar 104.30 106.40 104.30 106.40 105.10 0.00 233.50 22,400 7.00 22,400 7.00 0.24 0.54
32 27-Mar 106.40 106.40 106.40 106.40 106.40 -1.98 233.50 14,400 4.50 14,400 4.50 0.15 0.35
33 26-Mar 108.55 108.55 108.55 108.55 108.55 -1.99 238.22 11,200 3.50 11,200 3.50 0.12 0.27
34 25-Mar 111.00 111.00 110.75 110.75 110.77 -1.99 243.04 17,600 5.50 17,600 5.50 0.19 0.42
35 24-Mar 115.15 115.15 112.95 113.00 113.25 0.09 247.00 16,000 5.00 16,000 5.00 0.18 0.38
36 21-Mar 112.90 112.90 112.90 112.90 112.90 1.99 247.76 17,600 5.50 17,600 5.50 0.20 0.42
37 20-Mar 110.70 110.70 110.60 110.70 110.65 1.98 242.93 9,600 3.00 9,600 3.00 0.11 0.23
38 19-Mar 108.55 108.55 108.55 108.55 108.55 1.97 238.22 11,200 3.50 11,200 3.50 0.12 0.27
39 18-Mar 106.75 106.75 106.45 106.45 106.68 -1.98 233.61 6,400 2.00 6,400 2.00 0.07 0.15
40 17-Mar 108.70 109.25 108.60 108.60 108.83 -1.99 238.32 16,000 5.00 16,000 5.00 0.17 0.38
41 13-Mar 111.00 111.95 110.80 110.80 111.11 0.91 243.15 8,000 2.50 8,000 2.50 0.09 0.19
42 12-Mar 109.80 109.80 109.80 109.80 109.80 -1.96 240.96 52,800 16.49 52,800 16.49 0.58 1.27
43 11-Mar 112.00 112.00 112.00 112.00 112.00 -1.97 245.00 8,000 2.50 8,000 2.50 0.00 0.19
44 10-Mar 118.00 123.20 111.55 114.25 116.78 -2.68 250.72 86,400 26.99 70,400 21.99 0.82 1.69
45 07-Mar 114.00 117.40 114.00 117.40 116.77 4.96 257.64 65,600 20.49 64,000 19.99 0.75 1.54
46 06-Mar 109.00 111.85 109.00 111.85 111.31 4.97 245.46 17,600 5.50 16,000 5.00 0.18 0.38
47 05-Mar 104.95 106.55 104.95 106.55 106.14 4.98 233.83 6,400 2.00 6,400 2.00 0.07 0.15
48 04-Mar 100.00 101.50 95.80 101.50 99.36 4.96 222.74 38,400 12.00 30,400 9.50 0.30 0.73
49 03-Mar 99.00 99.60 96.70 96.70 97.37 -4.96 212.21 48,000 15.00 48,000 15.00 0.47 1.15
50 28-Feb 106.00 106.00 101.75 101.75 102.77 -5.00 223.29 57,600 17.99 52,800 16.49 0.54 1.27
51 27-Feb 110.40 110.40 107.10 107.10 108.33 -2.55 235.03 9,600 3.00 8,000 2.50 0.09 0.19
52 25-Feb 116.25 116.25 109.10 109.90 113.08 -4.31 241.18 19,200 6.00 16,000 5.00 0.18 0.38
53 24-Feb 113.00 115.50 109.00 114.85 112.04 0.13 252.04 20,800 6.50 12,800 4.00 0.14 0.31
54 21-Feb 116.00 116.45 113.50 114.70 114.75 -3.00 251.71 32,000 10.00 28,800 9.00 0.33 0.69
55 20-Feb 116.75 118.25 115.00 118.25 116.69 2.83 259.50 6,400 2.00 4,800 1.50 0.06 0.12
56 19-Feb 110.00 115.15 110.00 115.00 113.12 3.98 252.00 17,600 5.50 17,600 5.50 0.20 0.42
57 18-Feb 117.50 117.50 110.60 110.60 112.07 -4.98 242.71 43,200 13.50 41,600 13.00 0.47 1.00
58 17-Feb 116.50 120.60 115.75 116.40 118.31 -1.73 255.44 25,600 8.00 19,200 6.00 0.23 0.46
59 14-Feb 125.00 125.00 118.45 118.45 120.37 -4.97 259.94 25,600 8.00 24,000 7.50 0.29 0.58
60 13-Feb 126.50 128.00 124.00 124.65 125.75 -0.28 273.55 17,600 5.50 12,800 4.00 0.16 0.31
61 12-Feb 123.00 125.50 119.05 125.00 122.65 -0.24 274.00 35,200 11.00 30,400 9.50 0.37 0.73
62 11-Feb 131.15 131.15 125.30 125.30 127.37 -5.00 274.97 32,000 10.00 30,400 9.50 0.39 0.73
63 10-Feb 130.00 133.50 128.50 131.90 130.77 0.69 289.46 27,200 8.50 17,600 5.50 0.23 0.42
64 07-Feb 130.55 132.00 130.55 131.00 131.18 0.34 287.00 4,800 1.50 3,200 1.00 0.04 0.08
65 06-Feb 131.50 132.00 128.60 130.55 130.82 -1.84 286.49 8,000 2.50 6,400 2.00 0.08 0.15
66 05-Feb 128.50 134.55 128.50 133.00 131.87 3.74 291.00 25,600 8.00 20,800 6.50 0.27 0.50
67 04-Feb 133.00 133.50 128.00 128.20 130.76 -2.69 281.34 30,400 9.50 27,200 8.50 0.36 0.65

Similar Stocks: AROGRANITE    GSLSU    MADHAV    ORIENTALTL    POKARNA    ESPRIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com