Stockint.com

Loading a wholistic market research tool


Stock History for: FORCAS, Forcas Studio Limited, INE0U2501017, Listing: 26-Aug-2024

Macro-sector: Consumer Discretionary Band: 5 High52 Price: 159.6 Mkt_Cap Category: SME
Sector: Textiles Lot Size: 1,600 High52 Date: Bumper: 111.4; Drift%: -0.36
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 80.0 Barrier: -; Drift%: -
Basic Industry: Garments & Apparels Total Equity: 17,580,000 Low52 Date: SHP: 60.3 / 0.5 / 0.62 / 38.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 112.85 / 65.05 Month: 107.05 / 81.05 Week: 119.9 / 110.0 Day: 112.5 / 106.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 112.50 112.50 106.50 111.00 109.32 -0.89 195.00 20,800 12.99 17,600 10.99 0.19 26
2 10-Jul 113.50 113.50 112.00 112.00 112.50 1.82 196.00 4,800 3.00 4,800 3.00 0.05 7
3 09-Jul 108.60 110.00 108.60 110.00 109.30 0.00 193.00 3,200 2.00 3,200 2.00 0.03 5
4 08-Jul 113.65 113.65 109.00 110.00 111.13 0.00 193.00 8,000 5.00 6,400 4.00 0.07 9
5 07-Jul 111.00 111.00 110.00 110.00 110.50 -3.17 193.00 3,200 2.00 3,200 2.00 0.04 5
6 04-Jul 112.00 113.60 110.00 113.60 111.96 -0.83 199.71 14,400 8.99 12,800 8.00 0.14 19
7 03-Jul 110.90 114.95 110.10 114.55 111.55 -1.16 201.38 22,400 13.99 16,000 9.99 0.18 24
8 02-Jul 115.90 115.90 115.90 115.90 115.90 2.57 203.75 1,600 1.00 1,600 1.00 0.02 2
9 01-Jul 111.40 117.35 111.40 113.00 113.68 -3.42 198.00 11,200 7.00 11,200 7.00 0.13 17
10 30-Jun 119.90 119.90 114.10 117.00 117.38 0.47 205.00 30,400 18.99 30,400 18.99 0.36 45
11 27-Jun 110.00 116.50 109.00 116.45 112.54 3.93 204.72 27,200 16.99 20,800 12.99 0.23 31
12 26-Jun 113.00 114.00 110.00 112.05 112.70 -1.19 196.98 116,800 72.95 97,600 60.96 1.10 144
13 25-Jun 113.00 113.40 113.00 113.40 113.33 0.00 199.36 9,600 6.00 9,600 6.00 0.11 14
14 24-Jun 110.00 114.95 110.00 113.40 110.89 -1.43 199.36 25,600 15.99 25,600 15.99 0.28 38
15 23-Jun 114.75 117.95 113.20 115.05 114.29 -3.44 202.26 32,000 19.99 28,800 17.99 0.33 42
16 20-Jun 117.95 123.00 113.05 119.15 119.96 0.97 209.47 33,600 20.99 30,400 18.99 0.36 45
17 19-Jun 114.10 118.00 114.05 118.00 117.29 -0.38 207.00 67,200 41.97 67,200 41.97 0.79 99
18 18-Jun 124.00 124.00 118.15 118.45 121.65 -4.74 208.24 17,600 10.99 16,000 9.99 0.19 24
19 17-Jun 120.00 128.50 118.00 124.35 125.49 0.36 218.61 120,000 74.95 115,200 71.96 1.45 170
20 16-Jun 126.25 126.25 118.00 123.90 122.61 -3.01 217.82 179,200 111.93 139,200 86.95 1.71 205
21 13-Jun 124.30 129.80 120.00 127.75 126.14 4.07 224.58 288,000 179.89 198,400 123.92 2.50 293
22 12-Jun 112.00 124.00 111.00 122.75 115.76 8.20 215.79 465,600 290.82 334,400 208.87 3.87 493
23 11-Jun 113.20 114.00 112.50 113.45 112.94 0.84 199.45 140,800 87.95 118,400 73.95 1.34 175
24 10-Jun 111.95 114.00 111.95 112.50 112.51 1.67 197.78 72,000 44.97 67,200 41.97 0.76 99
25 09-Jun 114.90 114.90 106.30 110.65 110.69 2.08 194.52 70,400 43.97 52,800 32.98 0.58 78
26 06-Jun 109.90 109.90 107.50 108.40 108.33 1.31 190.57 12,800 8.00 11,200 7.00 0.12 17
27 05-Jun 112.00 112.00 107.00 107.00 108.76 1.42 188.00 28,800 17.99 25,600 15.99 0.28 38
28 04-Jun 107.40 107.40 105.00 105.50 105.85 -1.77 185.47 6,400 4.00 6,400 4.00 0.07 9
29 03-Jun 110.00 110.00 106.50 107.40 108.72 -0.56 188.81 27,200 16.99 22,400 13.99 0.24 33
30 02-Jun 106.15 111.50 106.15 108.00 108.94 2.86 189.00 38,400 23.99 36,800 22.99 0.40 54
31 30-May 98.05 107.05 97.00 105.00 99.40 6.06 184.00 360,000 224.86 252,800 157.90 2.51 373
32 29-May 99.00 99.00 97.00 99.00 97.77 2.59 174.00 83,200 51.97 51,200 31.98 0.50 75
33 28-May 96.90 97.00 95.00 96.50 96.64 -0.52 169.65 46,400 28.98 46,400 28.98 0.45 68
34 27-May 99.95 100.00 97.00 97.00 98.36 -1.02 170.00 17,600 10.99 17,600 10.99 0.17 26
35 26-May 98.00 98.00 98.00 98.00 98.00 -0.15 172.00 9,600 6.00 9,600 6.00 0.00 14
36 23-May 99.70 100.00 95.10 98.15 98.42 1.19 172.55 102,400 63.96 89,600 55.97 0.88 132
37 22-May 98.85 100.00 97.00 97.00 98.78 -1.97 170.00 105,600 65.96 92,800 57.96 0.92 137
38 21-May 97.00 100.00 96.00 98.95 97.22 -1.05 173.95 60,800 37.98 54,400 33.98 0.53 80
39 20-May 97.00 100.00 96.00 100.00 97.68 3.36 175.00 28,800 17.99 25,600 15.99 0.25 38
40 19-May 93.50 100.00 93.50 96.75 96.49 1.10 170.09 254,400 158.90 158,400 98.94 1.53 234
41 16-May 93.25 97.00 92.50 95.70 95.33 2.90 168.24 52,800 32.98 48,000 29.98 0.46 71
42 15-May 100.00 100.00 93.00 93.00 96.30 -5.01 163.00 54,400 33.98 54,400 33.98 0.52 80
43 14-May 100.00 102.00 97.00 97.90 99.37 -2.10 172.11 40,000 24.98 40,000 24.98 0.40 59
44 13-May 85.00 100.00 81.05 100.00 92.96 12.36 175.00 124,800 77.95 97,600 60.96 0.91 144
45 12-May 95.00 95.00 89.00 89.00 91.20 -3.26 156.00 20,800 12.99 17,600 10.99 0.16 26
46 08-May 90.05 95.00 90.00 92.00 93.03 -1.08 161.00 22,400 13.99 19,200 11.99 0.18 28
47 07-May 93.00 93.00 93.00 93.00 93.00 -1.06 163.00 3,200 2.00 3,200 2.00 0.00 5
48 06-May 95.05 95.05 94.00 94.00 94.68 -6.00 165.00 9,600 6.00 8,000 5.00 0.08 12
49 05-May 97.80 100.00 97.80 100.00 99.33 -0.94 175.00 6,400 4.00 6,400 4.00 0.06 9
50 02-May 102.00 102.50 97.25 100.95 100.34 2.64 177.47 22,400 13.99 6,400 4.00 0.06 9
51 30-Apr 100.00 103.00 97.50 98.35 100.49 -0.66 172.90 24,000 14.99 12,800 8.00 0.13 19
52 29-Apr 95.25 101.10 94.00 99.00 98.16 0.92 174.00 49,600 30.98 22,400 13.99 0.22 33
53 28-Apr 94.45 107.00 93.45 98.10 97.74 -0.30 172.46 163,200 101.94 145,600 90.94 1.42 215
54 25-Apr 95.00 98.70 92.00 98.40 97.01 1.92 172.99 14,400 8.99 6,400 4.00 0.06 9
55 24-Apr 98.00 98.00 96.50 96.55 96.94 1.10 169.73 11,200 7.00 8,000 5.00 0.08 12
56 23-Apr 92.00 98.70 92.00 95.50 95.66 3.80 167.89 40,000 24.98 19,200 11.99 0.18 28
57 22-Apr 85.05 94.00 85.00 92.00 88.47 3.14 161.00 36,800 22.99 11,200 7.00 0.10 17
58 21-Apr 90.00 90.00 89.20 89.20 89.60 -0.72 156.81 3,200 2.00 3,200 2.00 0.03 5
59 17-Apr 90.00 94.00 85.00 89.85 87.99 3.28 157.96 17,600 10.99 16,000 9.99 0.14 24
60 16-Apr 91.70 92.80 87.00 87.00 91.41 -3.33 152.00 28,800 17.99 4,800 3.00 0.04 7
61 15-Apr 80.00 95.50 80.00 90.00 91.03 12.64 158.00 59,200 36.98 25,600 15.99 0.23 42
62 02-Apr 79.90 79.90 79.90 79.90 79.90 0.00 140.46 6,400 4.00 6,400 4.00 0.05 11
63 01-Apr 75.00 79.90 75.00 79.90 77.45 10.59 140.46 3,200 2.00 1,600 1.00 0.01 3
64 28-Mar 71.00 80.00 65.05 72.25 71.01 1.98 127.02 60,800 37.98 44,800 27.98 0.32 74
65 27-Mar 71.05 72.00 70.25 70.85 71.82 -0.28 124.55 155,200 96.94 155,200 96.94 1.11 256
66 26-Mar 76.00 76.00 70.00 71.05 73.98 -6.51 124.91 52,800 32.98 48,000 29.98 0.36 79
67 25-Mar 78.00 81.00 76.00 76.00 78.16 -7.32 133.00 104,000 64.96 100,800 62.96 0.79 166

Similar Stocks: ARVIND    GOKEX    LUXIND    PAGEIND    BANG    CANTABIL    CELEBRITY    DOLLAR    INDTERRAIN    IRISDOREME    KITEX    KKCL    LAL    LIBAS    LOVABLE    MITTAL    MONTECARLO    PGIL    RAYMONDLSL    RUPA    SBC    SPAL    SSDL    THOMASCOTT    VCL    VINNY    VIPCLOTHNG    VIVIDHA    ZODIACLOTH    CPS    FORCAS    KARNIKA    PURPLEUTED    SDREAMS    VEEKAYEM