Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GLOBALE, Globale Tessile Limited, INE0URU01010, Listing: 27-Aug-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 87.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 13.9 Barrier: 15.75; Drift%: -12.5
Basic Industry: Trading - Textile Products Total Equity: 10,620,275 Low52 Date: 09-Jul-2025 SHP: 64.8 / 0.09 / 0.07 / 35.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 30.0 / 17.09 Month: 17.5 / 15.21 Week: 16.01 / 14.3 Day: 14.8 / 14.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 14.80 14.80 14.00 14.00 14.07 -3.78 14.00 14,871 35.32 0 0.00 0.00 40
2 10-Jul 14.68 14.68 14.05 14.55 14.35 3.63 15.45 4,521 10.74 0 0.00 0.00 12
3 09-Jul 14.90 14.90 13.90 14.04 14.24 -4.10 14.91 10,726 25.48 0 0.00 0.00 29
4 08-Jul 14.60 14.75 14.00 14.64 14.09 2.74 15.55 19,989 47.48 0 0.00 0.00 54
5 07-Jul 15.69 15.69 14.25 14.25 14.35 -5.00 15.13 72,351 171.86 0 0.00 0.00 195
6 04-Jul 14.99 15.64 14.99 15.00 15.32 0.07 15.00 24,469 58.12 0 0.00 0.00 66
7 03-Jul 15.37 15.48 14.30 14.99 14.96 -0.07 15.92 25,170 59.79 0 0.00 0.00 68
8 02-Jul 15.70 15.70 14.41 15.00 15.07 0.20 15.00 14,028 33.32 0 0.00 0.00 38
9 01-Jul 15.75 15.75 14.96 14.97 15.13 -4.95 15.90 10,949 26.01 0 0.00 0.00 29
10 30-Jun 16.01 16.01 14.83 15.75 14.94 0.83 16.73 55,939 132.87 0 0.00 0.00 150
11 27-Jun 16.10 16.10 15.00 15.62 15.40 1.49 16.59 10,506 24.95 0 0.00 0.00 28
12 26-Jun 14.50 15.90 14.50 15.39 14.94 0.98 16.34 29,653 70.43 0 0.00 0.00 80
13 25-Jun 15.66 15.95 14.81 15.24 14.90 -2.25 16.19 33,181 78.81 0 0.00 0.00 89
14 24-Jun 16.00 16.00 15.02 15.59 15.32 0.00 16.56 13,011 30.90 0 0.00 0.00 35
15 23-Jun 15.95 15.95 15.00 15.59 15.37 0.00 16.56 3,500 8.31 0 0.00 0.00 9
16 20-Jun 15.23 15.69 15.16 15.59 15.27 2.97 16.56 8,630 20.50 0 0.00 0.00 23
17 19-Jun 15.38 15.38 14.90 15.14 15.11 -3.51 16.08 10,085 23.95 0 0.00 0.00 27
18 18-Jun 16.44 16.44 15.12 15.69 15.57 -0.25 16.66 19,746 46.90 0 0.00 0.00 53
19 17-Jun 15.89 15.89 15.50 15.73 15.58 2.74 16.71 2,705 6.43 0 0.00 0.00 7
20 16-Jun 16.30 16.30 15.02 15.31 15.62 -2.17 16.26 15,333 36.42 0 0.00 0.00 41
21 13-Jun 15.84 16.09 15.44 15.65 15.87 -1.26 16.62 8,170 19.41 0 0.00 0.00 22
22 12-Jun 16.79 16.79 15.50 15.85 16.14 -2.46 16.83 6,838 16.24 0 0.00 0.00 18
23 11-Jun 16.01 16.75 15.55 16.25 16.10 -0.18 17.26 17,537 41.66 0 0.00 0.00 47
24 10-Jun 17.40 17.40 16.00 16.28 16.53 -2.75 17.29 21,435 50.91 0 0.00 0.00 58
25 09-Jun 17.00 17.00 16.00 16.74 16.36 2.14 17.78 21,701 51.55 0 0.00 0.00 58
26 06-Jun 17.00 17.00 15.50 16.39 16.01 0.92 17.41 6,985 16.59 0 0.00 0.00 19
27 05-Jun 16.31 16.31 15.99 16.24 16.17 1.56 17.25 3,180 7.55 0 0.00 0.00 9
28 04-Jun 15.40 16.48 15.40 15.99 16.01 0.76 16.98 10,512 24.97 0 0.00 0.00 28
29 03-Jun 15.49 15.87 15.00 15.87 15.49 4.96 16.85 27,528 65.39 0 0.00 0.00 74
30 02-Jun 15.84 15.84 14.76 15.12 15.21 -2.64 16.06 24,465 58.11 0 0.00 0.00 66
31 30-May 15.77 16.08 15.50 15.53 15.89 -1.52 16.49 9,228 21.92 0 0.00 0.00 25
32 29-May 16.60 16.60 15.77 15.77 15.86 -5.00 16.75 24,485 58.16 0 0.00 0.00 66
33 28-May 16.32 16.80 15.86 16.60 16.59 3.75 17.63 48,138 114.34 0 0.00 0.00 129
34 27-May 16.97 17.49 15.91 16.00 16.48 -4.19 16.00 107,502 255.35 0 0.00 0.00 289
35 26-May 16.89 16.99 16.70 16.70 16.73 -1.12 17.74 5,995 14.24 0 0.00 0.00 16
36 23-May 16.98 17.25 16.87 16.89 16.95 -0.06 17.94 1,479 3.51 0 0.00 0.00 4
37 22-May 16.15 16.94 16.15 16.90 16.79 4.71 17.95 2,991 7.10 0 0.00 0.00 8
38 21-May 17.50 17.50 16.12 16.14 16.99 -4.21 17.14 3,509 8.33 0 0.00 0.00 9
39 20-May 16.99 16.99 16.06 16.85 16.79 0.66 17.90 4,597 10.92 0 0.00 0.00 12
40 19-May 16.35 16.89 16.30 16.74 16.49 2.39 17.78 3,761 8.93 0 0.00 0.00 10
41 16-May 16.10 16.47 16.00 16.35 16.08 1.24 17.36 7,205 17.11 0 0.00 0.00 19
42 15-May 16.39 16.89 16.15 16.15 16.22 -1.52 17.15 5,924 14.07 0 0.00 0.00 16
43 14-May 15.91 16.54 15.31 16.40 15.69 3.08 17.42 5,270 12.52 0 0.00 0.00 14
44 13-May 16.22 16.59 15.82 15.91 16.22 0.57 16.90 1,721 4.09 0 0.00 0.00 5
45 12-May 15.66 16.25 15.39 15.82 15.70 0.76 16.80 8,027 19.07 0 0.00 0.00 22
46 09-May 15.85 15.85 15.50 15.70 15.68 -0.95 16.67 420 1.00 0 0.00 0.00 1
47 08-May 16.50 16.50 15.21 15.85 16.00 -1.00 16.83 3,923 9.32 0 0.00 0.00 11
48 07-May 16.64 16.64 15.50 16.01 15.73 -1.84 17.00 2,800 6.65 0 0.00 0.00 8
49 06-May 16.40 16.40 16.30 16.31 16.33 -0.55 17.32 2,444 5.81 0 0.00 0.00 7
50 05-May 17.00 17.00 16.00 16.40 16.44 -0.36 17.42 2,089 4.96 0 0.00 0.00 6
51 02-May 16.99 16.99 16.00 16.46 16.23 -1.44 17.48 1,640 3.90 0 0.00 0.00 4
52 30-Apr 17.00 17.00 16.15 16.70 16.56 -1.47 17.74 1,160 2.76 0 0.00 0.00 3
53 29-Apr 17.33 17.33 16.14 16.95 16.25 -0.24 18.00 4,435 10.53 0 0.00 0.00 12
54 28-Apr 16.55 17.16 15.85 16.99 16.43 2.04 18.04 7,904 18.77 0 0.00 0.00 21
55 25-Apr 17.35 17.69 16.61 16.65 16.79 -2.06 17.68 3,536 8.40 0 0.00 0.00 10
56 24-Apr 17.30 17.75 16.90 17.00 17.19 -4.23 18.00 11,315 26.88 0 0.00 0.00 30
57 23-Apr 17.32 17.82 16.50 17.75 17.65 4.53 18.85 13,826 32.84 0 0.00 0.00 37
58 22-Apr 17.99 18.22 16.97 16.98 17.03 -4.98 18.03 42,151 100.12 0 0.00 0.00 113
59 21-Apr 18.60 18.60 17.74 17.87 17.97 0.73 18.98 11,367 27.00 0 0.00 0.00 31
60 17-Apr 19.04 19.04 17.73 17.74 17.80 -4.98 18.84 15,200 36.10 0 0.00 0.00 41
61 16-Apr 18.00 18.80 17.50 18.67 18.54 4.24 19.83 41,054 97.52 0 0.00 0.00 110
62 15-Apr 17.96 18.30 17.60 17.91 17.89 1.76 19.02 3,995 9.49 0 0.00 0.00 11
63 11-Apr 18.85 18.85 17.09 17.60 17.35 -2.17 18.69 4,530 10.76 0 0.00 0.00 12
64 09-Apr 19.40 19.40 17.55 17.99 17.63 -2.65 19.11 11,695 27.78 0 0.00 0.00 31
65 08-Apr 19.00 19.00 17.75 18.48 18.48 1.99 19.63 435 1.03 0 0.00 0.00 1
66 07-Apr 18.43 18.43 17.50 18.12 18.06 -1.68 19.24 7,496 17.81 0 0.00 0.00 20
67 04-Apr 19.40 19.40 18.00 18.43 18.45 -0.81 19.57 836 1.99 0 0.00 0.00 2

Similar Stocks: GLOBALE    HEADSUP    PDSL    SPLIL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com