Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EVERESTIND, Everest Industries Limited, INE295A01018, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 1,265.2 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: 552.55; Drift%: -0.83
Industry: Other Construction Materials Face Value: 10; VWAP21: Low52 Price: 420.0 Barrier: -; Drift%: -
Basic Industry: Other Construction Materials Total Equity: 15,819,880 Low52 Date: 08-Apr-2025 SHP: 50.15 / 10.38 / 0.07 / 39.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 816.0 / 430.0 Month: 532.4 / 444.35 Week: 575.0 / 540.1 Day: 554.5 / 545.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 554.50 554.50 545.00 548.00 547.97 -1.25 866.00 1,208 3.18 0 0.00 0.00 2
2 10-Jul 562.00 562.00 554.95 554.95 555.39 -0.01 877.92 2,822 7.43 0 0.00 0.00 5
3 09-Jul 564.95 564.95 555.00 555.00 559.89 0.00 878.00 1,501 3.95 0 0.00 0.00 2
4 08-Jul 555.00 561.00 555.00 555.00 555.15 -0.54 878.00 8,198 21.57 0 0.00 0.00 13
5 07-Jul 562.15 562.15 558.00 558.00 559.79 -1.24 882.00 379 1.00 0 0.00 0.00 1
6 04-Jul 563.00 565.00 555.05 565.00 562.83 0.36 893.00 6,968 18.34 0 0.00 0.00 11
7 03-Jul 573.95 573.95 562.90 563.00 567.29 -1.91 890.00 2,339 6.16 0 0.00 0.00 4
8 02-Jul 567.90 575.00 567.90 573.95 572.41 0.69 907.98 6,274 16.51 0 0.00 0.00 10
9 01-Jul 554.00 570.00 552.55 570.00 563.76 1.74 901.00 24,014 63.19 0 0.00 0.00 39
10 30-Jun 540.10 560.25 540.10 560.25 557.11 1.99 886.31 3,087 8.12 0 0.00 0.00 5
11 27-Jun 549.30 549.30 549.00 549.30 549.27 2.00 868.99 2,754 7.25 0 0.00 0.00 4
12 26-Jun 530.90 538.55 528.00 538.55 536.54 2.00 851.98 9,377 24.68 0 0.00 0.00 15
13 25-Jun 527.50 536.70 527.50 528.00 533.26 0.09 835.00 6,059 15.94 0 0.00 0.00 10
14 24-Jun 535.85 536.10 527.50 527.50 535.33 0.36 834.50 5,637 14.83 0 0.00 0.00 9
15 23-Jun 505.00 525.60 505.00 525.60 510.42 2.00 831.49 9,710 25.55 0 0.00 0.00 16
16 20-Jun 495.10 515.30 495.10 515.30 503.38 2.00 815.20 34,284 90.22 0 0.00 0.00 55
17 19-Jun 505.20 505.20 505.20 505.20 505.20 -2.00 799.22 1,093 2.88 0 0.00 0.00 2
18 18-Jun 515.50 515.50 515.50 515.50 515.50 -2.00 815.51 975 2.57 0 0.00 0.00 2
19 17-Jun 526.00 526.00 526.00 526.00 526.00 -1.99 832.00 1,693 4.46 0 0.00 0.00 3
20 16-Jun 536.70 536.70 536.70 536.70 536.70 -2.00 849.05 2,231 5.87 0 0.00 0.00 4
21 13-Jun 547.65 547.65 547.65 547.65 547.65 -2.00 866.38 7,666 20.17 0 0.00 0.00 12
22 12-Jun 558.80 558.80 558.80 558.80 558.80 5.00 884.01 9,846 25.91 0 0.00 0.00 16
23 11-Jun 532.20 532.20 532.20 532.20 532.20 4.99 841.93 7,958 20.94 0 0.00 0.00 13
24 10-Jun 506.90 506.90 506.90 506.90 506.90 4.99 801.91 3,289 8.66 0 0.00 0.00 5
25 09-Jun 482.80 482.80 463.05 482.80 482.76 4.99 763.78 21,859 57.52 0 0.00 0.00 35
26 06-Jun 457.20 470.95 456.15 459.85 461.11 -1.17 727.48 23,175 60.99 0 0.00 0.00 37
27 05-Jun 458.00 478.90 440.70 465.30 456.02 0.56 736.10 25,378 66.78 0 0.00 0.00 41
28 04-Jun 480.00 481.00 460.30 462.70 461.58 -4.50 731.99 34,449 90.66 0 0.00 0.00 55
29 03-Jun 488.70 491.90 476.10 484.50 485.62 -0.04 766.47 2,385 6.28 0 0.00 0.00 4
30 02-Jun 497.80 497.85 480.00 484.70 486.49 -1.08 766.79 3,047 8.02 0 0.00 0.00 5
31 30-May 490.00 490.00 487.05 490.00 489.35 -0.01 775.00 2,935 7.72 0 0.00 0.00 5
32 29-May 494.80 494.80 489.80 490.05 490.94 -1.95 775.25 3,554 9.35 0 0.00 0.00 6
33 28-May 510.00 510.00 499.80 499.80 501.24 -2.00 790.68 2,857 7.52 0 0.00 0.00 5
34 27-May 509.00 511.45 509.00 510.00 510.62 -1.80 806.00 1,722 4.53 0 0.00 0.00 3
35 26-May 529.95 529.95 519.35 519.35 521.55 -2.00 821.61 1,021 2.69 0 0.00 0.00 2
36 23-May 532.40 532.40 529.95 529.95 531.90 1.52 838.37 3,946 10.38 0 0.00 0.00 6
37 22-May 522.00 522.00 522.00 522.00 522.00 1.99 825.00 3,582 9.43 0 0.00 0.00 6
38 21-May 509.45 511.80 509.45 511.80 511.32 1.99 809.66 5,638 14.84 0 0.00 0.00 9
39 20-May 501.80 501.80 501.80 501.80 501.80 1.99 793.84 4,631 12.19 0 0.00 0.00 7
40 19-May 488.55 492.00 488.55 492.00 489.63 0.71 778.00 1,905 5.01 0 0.00 0.00 3
41 16-May 488.55 488.55 488.55 488.55 488.55 1.99 772.88 1,564 4.12 0 0.00 0.00 3
42 15-May 472.00 479.00 472.00 479.00 477.47 1.66 757.00 2,357 6.20 0 0.00 0.00 4
43 14-May 464.00 471.20 464.00 471.20 467.79 1.99 745.43 2,215 5.83 0 0.00 0.00 4
44 13-May 461.95 462.00 461.95 462.00 461.95 2.00 730.00 1,863 4.90 0 0.00 0.00 3
45 12-May 444.50 452.95 444.50 452.95 449.81 1.94 716.56 4,272 11.24 0 0.00 0.00 7
46 09-May 446.00 446.00 444.35 444.35 444.96 -2.00 702.96 899 2.37 0 0.00 0.00 1
47 08-May 456.60 456.60 447.55 453.40 449.09 -0.71 717.27 1,374 3.62 0 0.00 0.00 2
48 07-May 460.00 460.00 456.65 456.65 458.26 -2.00 722.41 5,448 14.34 0 0.00 0.00 9
49 06-May 465.95 465.95 465.95 465.95 465.95 -2.00 737.13 635 1.67 0 0.00 0.00 1
50 05-May 475.45 475.45 475.45 475.45 475.45 -2.00 752.16 2,457 6.47 0 0.00 0.00 4
51 02-May 495.00 495.00 485.15 485.15 486.64 -2.00 767.50 1,634 4.30 0 0.00 0.00 3
52 30-Apr 500.00 500.00 494.60 495.05 495.06 -1.91 783.16 2,852 7.51 0 0.00 0.00 5
53 29-Apr 506.00 506.00 504.70 504.70 505.11 -2.00 798.43 702 1.85 0 0.00 0.00 1
54 28-Apr 506.00 516.00 506.00 515.00 513.28 -0.19 814.00 865 2.28 0 0.00 0.00 1
55 25-Apr 522.40 522.40 516.00 516.00 518.23 -1.99 816.00 548 1.44 0 0.00 0.00 1
56 24-Apr 528.00 528.00 526.50 526.50 526.92 -1.95 832.92 702 1.85 0 0.00 0.00 1
57 23-Apr 530.75 538.90 514.90 536.95 529.88 2.18 849.45 12,093 31.82 0 0.00 0.00 19
58 22-Apr 502.00 525.65 493.00 525.50 516.91 4.96 831.33 18,088 47.60 0 0.00 0.00 29
59 21-Apr 482.90 501.35 461.50 500.65 492.90 4.85 792.02 26,130 68.76 0 0.00 0.00 42
60 17-Apr 475.00 482.90 468.00 477.50 478.87 1.08 755.40 14,313 37.67 0 0.00 0.00 23
61 16-Apr 469.05 486.00 469.05 472.40 477.44 0.71 747.33 12,743 33.53 0 0.00 0.00 20
62 15-Apr 454.25 470.95 448.55 469.05 463.48 4.57 742.03 7,615 20.04 0 0.00 0.00 12
63 11-Apr 445.70 453.30 433.15 448.55 447.80 2.70 709.60 2,378 6.26 0 0.00 0.00 4
64 09-Apr 444.95 444.95 432.00 436.75 438.86 -1.93 690.93 2,248 5.92 0 0.00 0.00 4
65 08-Apr 429.00 446.00 420.00 445.35 433.40 4.15 704.54 5,996 15.78 0 0.00 0.00 10
66 07-Apr 433.75 448.70 421.55 427.60 430.89 -3.63 676.46 12,565 33.07 0 0.00 0.00 20
67 04-Apr 452.35 457.30 441.10 443.70 447.49 -1.42 701.93 5,432 14.29 0 0.00 0.00 9

Similar Stocks: EVERESTIND    RAMCOIND    MCON    VISHNUINFR   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com