Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GANESHBE, Ganesh Benzoplast Limited, INE388A01029, Listing: 16-Sep-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 133.8 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 16-May-2025 Bumper: -; Drift%: -
Industry: Oil Face Value: 1; VWAP21: Low52 Price: 68.4 Barrier: -; Drift%: -
Basic Industry: Oil Storage & Transportation Total Equity: 71,989,421 Low52 Date: 02-Feb-2026 SHP: 39.02 / 3.45 / 0.76 / 56.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 148.49 / 100.92 Month: 86.69 / 77.13 Week: 91.49 / 81.0 Day: 82.64 / 79.98 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 81.55 82.64 79.98 80.87 81.33 0.16 582.18 128,456 4.36 55,245 4.14 0.45 14
2 06-Apr 78.00 81.37 77.78 80.74 79.97 1.93 581.24 66,097 2.24 32,021 2.40 0.26 8
3 02-Apr 76.01 80.00 75.12 79.21 78.27 1.85 570.23 89,348 3.03 64,680 4.85 0.51 16
4 01-Apr 75.00 79.05 75.00 77.77 77.86 7.92 559.86 108,742 3.69 36,195 2.71 0.28 9
5 30-Mar 75.10 76.05 70.25 72.06 72.98 -6.01 518.76 334,859 11.35 205,710 15.42 1.50 50
6 27-Mar 79.56 79.79 76.08 76.67 77.48 -4.57 551.94 167,917 5.69 111,543 8.36 0.86 27
7 25-Mar 80.30 82.79 79.71 80.34 81.20 0.49 578.36 169,375 5.74 97,219 7.29 0.79 24
8 24-Mar 79.44 80.30 77.60 79.95 79.30 3.03 575.56 253,654 8.60 134,493 10.08 1.07 33
9 23-Mar 75.00 80.00 74.26 77.60 77.67 1.58 558.64 498,284 16.89 226,160 16.95 1.76 55
10 20-Mar 76.75 77.55 75.47 76.39 76.49 1.02 549.93 110,715 3.75 74,847 5.61 0.57 18
11 19-Mar 76.99 77.35 75.25 75.62 76.44 -2.00 544.38 144,095 4.89 94,569 7.09 0.72 23
12 18-Mar 77.00 78.65 76.70 77.16 77.84 0.27 555.47 187,729 6.36 125,377 9.40 0.98 31
13 17-Mar 76.47 79.28 76.47 76.95 77.60 -0.88 553.96 297,062 10.07 185,073 13.87 1.44 45
14 16-Mar 78.15 79.08 77.01 77.63 77.51 -2.16 558.85 168,707 5.72 116,074 8.70 0.90 28
15 13-Mar 77.11 80.00 77.11 79.34 78.68 1.48 571.16 182,450 6.19 105,659 7.92 0.83 26
16 12-Mar 77.00 78.99 76.25 78.18 77.72 0.21 562.81 117,197 3.97 68,499 5.13 0.53 17
17 11-Mar 76.35 81.49 76.35 78.02 79.53 2.21 561.66 215,728 7.31 102,772 7.70 0.82 25
18 10-Mar 76.47 77.93 76.01 76.33 76.61 0.14 549.50 158,652 5.38 134,322 10.07 1.03 33
19 09-Mar 79.00 79.95 75.01 76.22 76.18 -4.67 548.70 85,465 2.90 51,986 3.90 0.40 13
20 06-Mar 80.60 81.76 78.21 79.95 80.08 -0.79 575.56 70,204 2.38 37,573 2.82 0.30 9
21 05-Mar 75.07 82.00 74.80 80.59 79.53 7.35 580.16 381,053 12.92 116,065 8.70 0.92 28
22 04-Mar 76.35 77.33 73.16 75.07 75.45 -4.79 540.42 106,731 3.62 59,815 4.48 0.45 15
23 02-Mar 78.88 81.00 77.62 78.85 78.99 -4.25 567.64 94,019 3.19 58,055 4.35 0.46 14
24 27-Feb 84.00 84.00 81.81 82.35 82.30 -1.59 592.83 40,476 1.37 22,995 1.72 0.19 6
25 26-Feb 81.01 84.40 81.01 83.68 83.34 2.50 602.41 77,395 2.62 42,020 3.15 0.35 10
26 25-Feb 82.00 82.86 81.04 81.64 81.74 -1.45 587.72 65,565 2.22 34,160 2.56 0.28 8
27 24-Feb 87.74 87.75 81.00 82.84 83.13 -5.58 596.36 160,070 5.43 89,012 6.67 0.74 22
28 23-Feb 88.50 91.49 87.25 87.74 89.34 -0.86 631.64 340,486 11.54 162,586 12.19 1.45 40
29 20-Feb 79.60 90.00 79.60 88.50 86.25 9.64 637.11 609,170 20.65 351,129 26.32 3.03 86
30 19-Feb 78.54 82.00 78.31 80.72 80.44 1.28 581.10 107,389 3.64 56,543 4.24 0.45 14
31 18-Feb 76.77 80.00 76.77 79.70 78.96 3.49 573.76 85,234 2.89 47,212 3.54 0.37 12
32 17-Feb 76.65 79.47 76.65 77.01 77.89 -1.07 554.39 56,672 1.92 28,380 2.13 0.22 7
33 16-Feb 79.00 79.80 77.50 77.84 78.35 -2.24 560.37 64,875 2.20 32,603 2.44 0.26 8
34 13-Feb 82.90 83.26 77.00 79.62 81.09 -3.19 573.18 146,696 4.97 90,320 6.77 0.73 22
35 12-Feb 79.50 83.41 78.50 82.24 81.97 2.67 592.04 644,986 21.87 546,194 40.94 4.48 134
36 11-Feb 79.40 81.50 79.40 80.10 80.48 -0.65 576.64 68,426 2.32 30,502 2.29 0.25 7
37 10-Feb 80.25 82.98 80.25 80.62 81.60 0.20 580.38 591,519 20.06 501,641 37.60 4.09 123
38 09-Feb 75.97 81.45 74.91 80.46 78.03 7.41 579.23 208,352 7.06 128,917 9.66 1.01 32
39 06-Feb 73.65 75.50 73.00 74.91 74.32 -0.70 539.27 47,934 1.63 23,659 1.77 0.18 6
40 05-Feb 73.62 75.99 72.13 75.44 74.58 0.19 543.09 54,934 1.86 27,988 2.10 0.21 7
41 04-Feb 72.00 76.00 72.00 75.30 74.16 3.70 542.08 144,340 4.89 68,414 5.13 0.51 17
42 03-Feb 71.99 74.00 71.00 72.61 72.21 4.44 522.72 122,229 4.14 74,608 5.59 0.54 18
43 02-Feb 69.12 70.67 68.40 69.52 69.22 -0.81 500.47 180,141 6.11 101,409 7.60 0.70 25
44 01-Feb 72.86 72.86 69.85 70.09 70.44 -3.59 504.57 70,670 2.40 39,869 2.99 0.28 10
45 30-Jan 70.02 73.00 69.76 72.70 71.22 2.61 523.36 56,335 1.91 31,170 2.34 0.22 8
46 29-Jan 70.85 71.50 70.25 70.85 70.82 -0.24 510.05 66,533 2.26 38,172 2.86 0.27 9
47 28-Jan 70.00 72.00 70.00 71.02 70.96 0.77 511.27 127,077 4.31 90,684 6.80 0.64 22
48 27-Jan 73.06 73.07 70.21 70.48 70.96 -3.99 507.38 99,143 3.36 58,058 4.35 0.41 14
49 23-Jan 73.54 75.25 72.57 73.41 73.76 -1.79 528.47 32,716 1.11 14,861 1.11 0.11 4
50 22-Jan 73.60 75.86 73.60 74.75 74.64 1.80 538.12 107,515 3.65 79,060 5.93 0.59 19
51 21-Jan 72.10 74.77 71.55 73.43 72.66 0.40 528.62 170,579 5.78 110,218 8.26 0.80 27
52 20-Jan 76.02 76.29 72.52 73.14 74.30 -4.10 526.53 150,238 5.09 93,020 6.97 0.69 23
53 19-Jan 76.61 78.03 76.01 76.27 76.46 -1.89 549.06 56,715 1.92 36,089 2.70 0.28 9
54 16-Jan 77.00 78.04 76.10 77.74 77.18 1.45 559.65 196,678 6.67 160,248 12.01 1.24 39
55 14-Jan 76.80 78.50 76.50 76.63 77.09 -2.17 551.65 63,480 2.15 40,850 3.06 0.31 10
56 13-Jan 77.13 79.20 76.50 78.33 77.69 1.06 563.89 64,277 2.18 32,310 2.42 0.25 8
57 12-Jan 77.06 78.80 76.02 77.51 76.94 -0.79 557.99 77,209 2.62 38,749 2.90 0.30 10
58 09-Jan 78.06 80.50 76.63 78.13 78.33 -2.29 562.45 112,204 3.80 78,990 5.92 0.62 19
59 08-Jan 80.51 81.37 79.24 79.96 80.14 -1.48 575.63 49,812 1.69 28,491 2.14 0.23 7
60 07-Jan 80.01 81.92 80.01 81.16 80.92 0.81 584.27 34,869 1.18 13,341 1.00 0.11 3
61 06-Jan 81.40 81.98 80.00 80.51 80.60 -1.04 579.59 143,608 4.87 115,813 8.68 0.93 28
62 05-Jan 80.30 82.25 80.22 81.36 81.03 -0.40 585.71 40,555 1.38 21,631 1.62 0.18 5
63 02-Jan 81.10 82.36 81.10 81.69 81.69 -0.06 588.08 29,493 1.00 13,917 1.04 0.11 3
64 01-Jan 81.97 82.07 81.50 81.74 81.83 0.53 588.44 35,077 1.19 25,824 1.94 0.21 6
65 31-Dec 81.11 82.36 81.00 81.31 81.60 0.25 585.35 45,907 1.56 27,756 2.08 0.23 7
66 30-Dec 80.96 82.70 80.00 81.11 81.40 0.71 583.91 111,454 3.78 83,726 6.28 0.68 21
67 29-Dec 80.65 81.55 80.12 80.54 80.72 -0.05 579.80 51,081 1.73 37,136 2.78 0.30 9

Similar Stocks: GANESHBE    AEGISVOPAK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com