Stockint.com

Loading a wholistic market research tool


Stock History for: FINPIPE, Finolex Industries Limited, INE183A01024, Listing: 08-Feb-1995

Macro-sector: Industrials Band: 20 High52 Price: 334.3 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 21-Oct-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 200.37 Low52 Price: 153.92 Barrier: 207.69; Drift%: 0.06
Basic Industry: Plastic Products - Industrial Total Equity: 620,476,905 Low52 Date: 07-Apr-2025 SHP: 52.47 / 6.03 / 11.36 / 29.78
Q M W D
Trend Indicator
SiS14: 19
High/Low Price Quarter: 255.1 / 166.8 Month: 220.0 / 201.0 Week: 192.91 / 185.81 Day: 208.77 / 205.0 Sis67: 28
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 207.50 208.77 205.00 207.82 207.50 -0.63 12,894.75 422,357 2.49 232,287 3.50 4.82 13
2 26-Aug 211.00 211.72 206.64 209.13 209.81 -1.41 12,976.03 564,138 3.33 316,647 4.78 6.64 17
3 25-Aug 212.40 214.98 210.59 212.13 212.04 0.19 13,162.18 1,257,867 7.42 923,472 13.93 19.58 50
4 22-Aug 208.10 215.30 204.10 211.72 211.52 1.74 13,136.74 1,773,366 10.46 600,703 9.06 12.71 33
5 21-Aug 205.99 210.00 204.36 208.10 207.66 2.48 12,912.12 907,568 5.36 321,906 4.86 6.68 17
6 20-Aug 205.82 208.82 202.00 203.07 205.08 -1.34 12,600.02 458,755 2.71 163,114 2.46 3.35 9
7 19-Aug 199.55 206.93 197.06 205.82 202.40 3.75 12,770.66 1,097,767 6.48 418,842 6.32 8.48 23
8 18-Aug 188.30 199.50 188.30 198.39 196.35 5.74 12,309.64 1,078,363 6.36 360,295 5.43 7.07 19
9 14-Aug 189.99 192.15 186.25 187.62 187.97 -1.58 11,641.39 395,756 2.34 215,314 3.25 4.05 12
10 13-Aug 191.29 192.33 189.67 190.64 190.94 -0.34 11,828.77 169,457 1.00 66,291 1.00 1.27 4
11 12-Aug 189.69 192.91 188.10 191.29 190.99 1.00 11,869.10 845,189 4.99 627,074 9.46 11.98 34
12 11-Aug 189.90 190.00 185.81 189.39 188.19 0.22 11,751.21 408,881 2.41 185,863 2.80 3.50 10
13 08-Aug 190.00 191.75 185.92 188.98 188.46 -0.06 11,725.77 526,122 3.10 227,055 3.43 4.28 13
14 07-Aug 195.00 195.00 186.22 189.09 189.44 -3.18 11,732.60 650,842 3.84 342,354 5.16 6.49 19
15 06-Aug 196.00 197.02 192.18 195.31 194.69 -0.83 12,118.53 343,787 2.03 150,292 2.27 2.93 8
16 05-Aug 198.00 199.37 195.51 196.94 197.23 -0.53 12,219.67 418,686 2.47 218,984 3.30 4.32 12
17 04-Aug 197.86 199.50 192.66 197.99 195.66 -1.36 12,284.82 967,409 5.71 366,423 5.53 7.17 20
18 01-Aug 205.00 207.69 200.00 200.72 203.79 -2.69 12,454.21 555,348 3.28 320,043 4.83 6.52 18
19 31-Jul 207.00 214.51 203.50 206.26 208.98 -3.08 12,797.96 1,064,921 6.28 595,562 8.98 12.45 33
20 30-Jul 209.00 220.00 208.43 212.81 211.43 1.66 13,204.37 1,139,747 6.73 604,786 9.12 12.79 34
21 29-Jul 206.92 209.79 204.62 209.33 207.69 0.85 12,988.44 420,738 2.48 206,769 3.12 4.29 11
22 28-Jul 208.01 210.29 205.01 207.57 208.00 -0.55 12,879.24 765,418 4.52 359,497 5.42 7.00 20
23 25-Jul 210.00 210.99 205.75 208.72 208.17 -1.62 12,950.59 805,980 4.76 371,956 5.61 7.74 21
24 24-Jul 208.90 214.71 207.09 212.16 211.34 2.03 13,164.04 1,561,993 9.22 548,769 8.28 11.60 31
25 23-Jul 202.50 209.89 202.50 207.93 205.75 3.05 12,901.58 1,368,300 8.07 629,000 9.49 12.94 35
26 22-Jul 206.30 207.63 201.00 201.78 202.75 -2.09 12,519.98 1,217,718 7.19 806,180 12.16 16.35 45
27 21-Jul 210.95 210.96 205.50 206.09 206.93 -2.32 12,787.41 1,000,333 5.90 694,568 10.48 14.37 39
28 18-Jul 215.54 215.54 210.06 210.98 211.72 -1.72 13,090.82 368,176 2.17 156,181 2.36 3.31 9
29 17-Jul 213.78 215.15 212.06 214.68 213.78 0.18 13,320.40 511,258 3.02 221,348 3.34 4.73 12
30 16-Jul 208.98 216.59 208.56 214.30 213.49 2.87 13,296.82 1,685,500 9.95 539,547 8.14 11.52 30
31 15-Jul 205.12 208.80 204.42 208.32 206.83 1.66 12,925.77 501,161 2.96 229,478 3.46 4.75 13
32 14-Jul 205.70 206.90 203.49 204.91 204.99 -0.26 12,714.19 368,871 2.18 123,689 1.87 2.54 7
33 11-Jul 205.26 207.65 204.49 205.44 205.88 0.08 12,747.08 389,892 2.30 150,180 2.27 3.09 8
34 10-Jul 204.79 206.01 203.60 205.27 204.79 0.45 12,736.53 352,824 2.08 144,790 2.18 2.97 8
35 09-Jul 206.20 207.90 203.48 204.36 205.59 -0.88 12,680.07 674,387 3.98 308,298 4.65 6.34 17
36 08-Jul 205.99 208.20 204.12 206.18 206.20 0.59 12,792.99 714,613 4.22 301,903 4.55 6.23 17
37 07-Jul 210.89 212.68 204.00 204.97 207.03 -2.91 12,717.92 916,850 5.41 458,330 6.91 9.49 25
38 04-Jul 212.75 214.45 209.54 211.12 211.51 -0.74 13,099.51 582,745 3.44 255,233 3.85 5.40 14
39 03-Jul 214.25 215.19 211.63 212.69 213.12 -0.23 13,196.92 618,743 3.65 268,575 4.05 5.72 15
40 02-Jul 216.70 216.70 211.75 213.18 213.45 -1.65 13,227.33 582,976 3.44 307,206 4.63 6.56 17
41 01-Jul 218.19 219.50 215.00 216.76 216.68 -0.58 13,449.46 550,171 3.25 242,061 3.65 5.24 13
42 30-Jun 218.00 220.15 215.31 218.03 217.79 0.51 13,528.26 904,064 5.34 309,426 4.67 6.74 17
43 27-Jun 218.10 219.69 216.25 216.92 217.80 -0.38 13,459.39 609,835 3.60 274,279 4.14 5.97 15
44 26-Jun 216.95 219.00 215.92 217.74 217.56 0.46 13,510.26 571,493 3.37 211,962 3.20 4.61 12
45 25-Jun 216.50 219.30 215.55 216.75 217.34 0.32 13,448.84 778,277 4.59 307,177 4.63 6.68 17
46 24-Jun 215.00 218.26 214.50 216.05 216.12 1.27 13,405.40 1,081,559 6.38 422,373 6.37 9.13 23
47 23-Jun 213.74 215.90 211.20 213.35 213.40 -0.91 13,237.87 1,067,398 6.30 462,226 6.97 9.86 26
48 20-Jun 221.25 221.94 214.50 215.32 216.79 -2.68 13,360.11 2,354,871 13.90 1,390,148 20.97 30.14 77
49 19-Jun 232.01 232.53 220.00 221.25 226.45 -4.85 13,728.05 2,524,000 14.89 1,207,794 18.22 27.35 67
50 18-Jun 227.21 238.00 225.16 232.53 233.40 1.88 14,427.95 6,286,159 37.10 1,497,007 22.58 34.94 83
51 17-Jun 223.20 234.00 222.50 228.24 229.26 2.57 14,161.76 4,251,521 25.09 1,268,492 19.13 29.08 71
52 16-Jun 222.78 224.34 216.55 222.53 220.34 -0.11 13,807.47 944,930 5.58 305,574 4.61 6.73 17
53 13-Jun 211.11 226.90 210.00 222.78 222.11 2.45 13,822.98 2,829,582 16.70 881,540 13.30 19.58 49
54 12-Jun 225.10 226.00 216.23 217.45 220.22 -3.26 13,492.27 726,195 4.29 313,139 4.72 6.90 17
55 11-Jun 222.69 226.00 220.51 224.77 223.82 1.40 13,946.46 922,801 5.45 416,399 6.28 9.32 23
56 10-Jun 218.40 227.79 217.74 221.66 224.07 1.40 13,753.49 2,549,347 15.04 981,852 14.81 22.00 55
57 09-Jun 218.90 223.93 216.31 218.61 220.17 0.23 13,564.25 1,316,554 7.77 590,269 8.90 13.00 33
58 06-Jun 215.05 219.38 212.18 218.11 215.62 1.60 13,533.22 1,089,168 6.43 380,885 5.75 8.21 21
59 05-Jun 217.01 218.50 214.10 214.68 216.26 -0.98 13,320.40 541,962 3.20 280,006 4.22 6.06 16
60 04-Jun 220.00 220.00 213.38 216.81 216.43 0.16 13,452.56 737,716 4.35 260,120 3.92 5.63 14
61 03-Jun 217.90 221.01 215.51 216.46 218.04 0.12 13,430.84 1,047,629 6.18 373,564 5.64 8.15 21
62 02-Jun 218.10 220.07 215.45 216.20 217.36 -0.90 13,414.71 569,123 3.36 238,770 3.60 5.19 13
63 30-May 218.22 220.30 217.01 218.16 218.43 -0.02 13,536.32 836,315 4.94 397,687 6.00 8.69 22
64 29-May 222.50 222.65 217.61 218.20 219.73 -1.73 13,538.81 1,161,258 6.85 576,019 8.69 12.66 32
65 28-May 224.74 226.65 221.25 222.04 223.89 -1.20 13,777.07 1,444,299 8.52 590,729 8.91 13.23 33
66 27-May 224.05 231.80 215.19 224.74 222.82 0.55 13,944.60 8,965,358 52.91 2,885,408 43.53 64.29 160
67 26-May 208.00 229.50 207.21 223.51 224.47 6.96 13,868.28 19,626,693 115.82 2,517,614 37.98 56.51 140

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    PURVFLEXI    RMDRIP