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: 150.9 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Oil Face Value: 1; VWAP21: Low52 Price: 81.25 Barrier: 87.75; Drift%: -3.05
Basic Industry: Oil Storage & Transportation Total Equity: 71,989,421 Low52 Date: 10-Nov-2025 SHP: 39.02 / 3.96 / 0.52 / 56.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 148.49 / 100.92 Month: 99.44 / 86.96 Week: 87.67 / 84.99 Day: 86.5 / 83.74 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 84.18 86.50 83.74 85.15 85.31 1.15 612.99 97,175 8.83 72,580 7.92 0.62 18
2 11-Nov 83.25 85.99 82.94 84.18 84.11 2.55 606.01 63,254 5.75 36,241 3.95 0.30 9
3 10-Nov 83.86 84.10 81.25 82.09 83.04 -2.11 590.96 55,989 5.09 35,558 3.88 0.30 9
4 07-Nov 83.52 84.25 82.80 83.86 83.74 -0.78 603.70 79,869 7.26 62,663 6.84 0.52 16
5 06-Nov 85.00 86.18 84.00 84.52 84.61 -0.91 608.45 67,251 6.11 48,873 5.33 0.41 12
6 04-Nov 87.75 87.75 85.00 85.30 85.88 -2.23 614.07 64,816 5.89 50,624 5.52 0.43 13
7 03-Nov 86.79 87.95 86.55 87.25 87.23 0.53 628.11 37,630 3.42 22,793 2.49 0.20 6
8 31-Oct 86.05 87.35 85.85 86.79 86.47 0.86 624.80 48,928 4.45 26,301 2.87 0.23 7
9 30-Oct 86.38 87.04 85.38 86.05 85.93 -0.38 619.47 68,317 6.21 44,591 4.86 0.38 11
10 29-Oct 86.25 86.83 84.99 86.38 85.71 0.48 621.84 72,965 6.63 38,552 4.21 0.33 10
11 28-Oct 85.60 87.67 85.01 85.97 85.55 0.24 618.89 83,674 7.60 61,770 6.74 0.53 16
12 27-Oct 87.05 87.59 85.50 85.76 86.37 -1.48 617.38 68,146 6.19 51,400 5.61 0.44 13
13 24-Oct 87.50 87.53 86.65 87.05 87.02 -0.65 626.67 40,591 3.69 29,430 3.21 0.26 7
14 23-Oct 89.05 89.06 87.31 87.62 87.96 -1.34 630.77 39,793 3.62 28,586 3.12 0.25 7
15 21-Oct 89.00 89.10 88.10 88.81 88.78 1.08 639.34 11,003 1.00 9,165 1.00 0.08 2
16 20-Oct 87.86 88.40 87.10 87.86 87.61 1.08 632.50 56,529 5.14 44,227 4.83 0.39 11
17 17-Oct 88.90 88.90 86.20 86.92 87.09 -2.16 625.73 88,877 8.08 56,059 6.12 0.49 14
18 16-Oct 87.60 89.07 87.60 88.84 88.49 1.32 639.55 48,977 4.45 33,697 3.68 0.30 9
19 15-Oct 87.72 88.00 87.11 87.68 87.51 -0.05 631.20 28,423 2.58 14,503 1.58 0.13 4
20 14-Oct 89.26 89.26 87.09 87.72 87.83 -1.74 631.49 55,584 5.05 36,427 3.97 0.32 9
21 13-Oct 88.00 91.00 88.00 89.27 89.02 -1.00 642.65 59,368 5.40 44,096 4.81 0.39 11
22 10-Oct 87.79 91.18 86.66 90.17 90.15 3.64 649.13 173,406 15.76 95,616 10.43 0.86 24
23 09-Oct 88.90 88.90 85.37 87.00 86.76 -1.18 626.00 114,875 10.44 56,223 6.13 0.49 14
24 08-Oct 88.75 89.90 87.70 88.04 88.52 -0.80 633.79 46,775 4.25 30,099 3.28 0.27 8
25 07-Oct 90.50 91.34 88.35 88.75 89.53 -1.89 638.91 81,322 7.39 49,580 5.41 0.44 13
26 06-Oct 91.98 91.98 89.54 90.46 90.37 -0.93 651.22 41,756 3.79 25,957 2.83 0.23 7
27 03-Oct 90.80 91.95 90.00 91.31 90.94 0.55 657.34 50,528 4.59 28,840 3.15 0.26 7
28 01-Oct 88.95 91.00 88.68 90.81 90.18 2.19 653.74 71,991 6.54 39,099 4.27 0.35 10
29 30-Sep 88.51 90.60 87.71 88.86 88.92 1.39 639.70 104,527 9.50 60,786 6.63 0.54 15
30 29-Sep 88.20 89.49 86.96 87.64 87.81 -1.52 630.92 79,115 7.19 38,323 4.18 0.34 10
31 26-Sep 88.15 89.51 87.82 88.99 88.80 -0.07 640.63 107,907 9.81 69,197 7.55 0.61 17
32 25-Sep 90.56 91.00 88.74 89.05 89.36 -1.18 641.07 94,676 8.60 51,946 5.67 0.46 13
33 24-Sep 91.19 92.15 89.55 90.11 90.56 -1.18 648.70 110,566 10.05 69,433 7.58 0.63 18
34 23-Sep 92.48 92.90 90.00 91.19 91.03 -1.39 656.47 133,116 12.10 66,822 7.29 0.61 17
35 22-Sep 92.55 93.34 92.00 92.48 92.60 -0.42 665.76 64,079 5.82 46,987 5.13 0.44 12
36 19-Sep 92.65 94.01 91.90 92.87 92.84 -0.03 668.57 124,248 11.29 81,518 8.89 0.76 21
37 18-Sep 94.81 94.98 92.52 92.90 93.47 -1.21 668.78 99,601 9.05 72,602 7.92 0.68 18
38 17-Sep 94.85 95.15 93.80 94.04 94.39 -0.97 676.99 87,932 7.99 55,208 6.02 0.52 14
39 16-Sep 94.00 95.50 93.65 94.96 94.84 1.56 683.61 173,604 15.78 101,381 11.06 0.96 26
40 15-Sep 95.34 95.34 92.99 93.50 93.77 -1.62 673.10 90,500 8.22 66,239 7.23 0.62 17
41 12-Sep 95.00 95.70 94.50 95.04 95.08 0.13 684.19 85,038 7.73 58,517 6.38 0.56 15
42 11-Sep 96.13 97.02 93.30 94.92 94.99 -1.25 683.32 174,320 15.84 77,796 8.49 0.74 20
43 10-Sep 94.99 98.80 94.99 96.12 96.50 1.21 691.96 171,194 15.56 122,819 13.40 1.19 31
44 09-Sep 96.00 96.00 94.24 94.97 95.09 -0.93 683.68 34,539 3.14 18,189 1.98 0.17 5
45 08-Sep 96.23 96.82 95.29 95.86 95.99 -0.38 690.09 170,435 15.49 78,899 8.61 0.76 20
46 05-Sep 97.04 97.49 95.38 96.23 96.35 -0.59 692.75 41,377 3.76 21,723 2.37 0.21 5
47 04-Sep 98.98 99.00 96.42 96.80 97.50 -0.84 696.86 74,607 6.78 45,870 5.00 0.45 12
48 03-Sep 98.80 99.30 97.05 97.62 97.99 -0.69 702.76 78,223 7.11 51,111 5.58 0.50 13
49 02-Sep 97.30 99.44 96.73 98.30 98.59 1.57 707.66 284,031 25.81 187,656 20.47 1.85 47
50 01-Sep 94.00 98.00 94.00 96.78 96.57 4.48 696.71 396,247 36.01 246,239 26.86 2.38 62
51 29-Aug 93.50 94.40 92.26 92.63 93.06 -1.94 666.84 111,873 10.17 56,823 6.20 0.53 14
52 28-Aug 92.94 94.99 92.10 94.46 93.74 2.14 680.01 90,153 8.19 56,684 6.18 0.53 14
53 26-Aug 93.47 94.11 92.10 92.48 93.00 -1.65 665.76 139,111 12.64 83,091 9.07 0.00 21
54 25-Aug 95.68 99.87 93.77 94.03 95.92 -1.72 676.92 221,431 20.12 130,461 14.23 1.25 33
55 22-Aug 95.90 97.00 94.50 95.68 95.98 0.38 688.79 60,912 5.54 28,652 3.13 0.28 7
56 21-Aug 95.00 96.47 94.14 95.32 95.61 0.84 686.20 90,713 8.24 52,341 5.71 0.50 13
57 20-Aug 95.58 95.60 94.00 94.53 94.69 -0.12 680.52 86,404 7.85 53,457 5.83 0.51 13
58 19-Aug 96.50 97.02 93.34 94.64 95.22 -2.16 681.31 137,650 12.51 80,227 8.75 0.76 20
59 18-Aug 98.95 98.95 96.02 96.73 96.86 -1.09 696.35 89,561 8.14 49,877 5.44 0.48 13
60 14-Aug 101.00 101.20 95.00 97.80 97.17 -2.14 704.06 202,929 18.44 103,380 11.28 1.00 26
61 13-Aug 97.68 100.59 96.61 99.94 99.14 3.13 719.46 538,340 48.92 269,503 29.40 2.67 68
62 12-Aug 92.95 100.63 92.46 96.91 98.22 5.85 697.65 2,463,970 223.92 1,034,015 112.81 10.16 261
63 11-Aug 88.39 92.40 86.70 91.55 89.58 5.21 659.06 194,015 17.63 120,088 13.10 1.08 30
64 08-Aug 90.00 91.01 86.40 87.02 89.10 -1.78 626.45 160,123 14.55 110,574 12.06 0.99 27
65 07-Aug 87.61 89.60 86.61 88.60 88.71 0.66 637.83 143,107 13.00 87,744 9.57 0.78 22
66 06-Aug 91.80 91.80 87.51 88.02 89.44 -3.67 633.65 180,941 16.44 143,331 15.64 1.28 36
67 05-Aug 93.40 94.07 90.50 91.37 91.94 -1.16 657.77 164,327 14.93 115,384 12.59 1.06 29

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