Stockint.com

Loading a wholistic market research tool


Stock History for: GOYALSALT, Goyal Salt Limited, INE0QFE01017, Listing: 11-Oct-2023

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 241.7 Mkt_Cap Category: SME
Sector: Fast Moving Consumer Goods Lot Size: 600 High52 Date: 16-Oct-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 10; VWAP21: Low52 Price: 142.0 Barrier: -; Drift%: -
Basic Industry: Other Food Products Total Equity: 17,900,250 Low52 Date: 13-Mar-2025 SHP: 72.61 / 0.46 / 0.49 / 26.44
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 216.0 / 142.0 Month: 177.0 / 148.1 Week: 163.0 / 155.0 Day: 160.05 / 159.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 159.80 160.05 159.80 160.00 159.99 2.56 286.00 6,000 9.98 5,400 8.99 0.09 11
2 26-Aug 156.00 156.00 156.00 156.00 156.00 -1.39 279.00 600 1.00 600 1.00 0.00 1
3 25-Aug 160.00 162.00 158.00 158.20 158.58 -4.06 283.18 10,800 17.97 9,000 14.98 0.14 19
4 22-Aug 158.10 165.00 158.10 164.90 162.67 -0.33 295.18 1,800 3.00 1,800 3.00 0.03 4
5 21-Aug 156.00 165.80 156.00 165.45 162.24 6.57 296.16 15,600 25.96 14,400 23.96 0.23 30
6 20-Aug 158.95 158.95 155.00 155.25 157.17 1.14 277.90 6,600 10.98 6,000 9.98 0.09 13
7 19-Aug 153.00 154.50 153.00 153.50 153.40 0.39 274.77 3,000 4.99 1,800 3.00 0.03 4
8 18-Aug 156.10 161.50 152.00 152.90 154.19 -2.02 273.69 7,200 11.98 6,000 9.98 0.09 13
9 14-Aug 156.05 156.05 156.05 156.05 156.05 0.68 279.33 600 1.00 600 1.00 0.01 1
10 13-Aug 156.30 156.75 155.00 155.00 156.10 -0.16 277.00 17,400 28.95 17,400 28.95 0.27 37
11 12-Aug 163.00 163.00 155.25 155.25 159.83 -4.17 277.90 14,400 23.96 13,200 21.96 0.21 28
12 11-Aug 162.50 162.50 162.00 162.00 162.06 0.00 289.00 5,400 8.99 5,400 8.99 0.09 11
13 08-Aug 167.00 167.00 162.00 162.00 164.16 -1.82 289.00 12,000 19.97 10,200 16.97 0.17 22
14 07-Aug 166.00 168.00 163.00 165.00 164.89 0.00 295.00 20,400 33.94 19,800 32.95 0.33 42
15 06-Aug 162.00 165.50 162.00 165.00 163.83 1.54 295.00 5,400 8.99 5,400 8.99 0.09 11
16 05-Aug 162.50 162.50 162.50 162.50 162.50 -1.81 290.88 1,200 2.00 1,200 2.00 0.02 3
17 04-Aug 162.50 165.50 162.50 165.50 164.00 -0.33 296.25 1,800 3.00 1,200 2.00 0.00 3
18 01-Aug 151.00 168.00 151.00 166.05 162.29 2.75 297.23 4,800 7.99 3,000 4.99 0.05 6
19 31-Jul 160.10 167.00 160.10 161.60 162.03 -0.98 289.27 5,400 8.99 3,600 5.99 0.06 8
20 30-Jul 165.00 165.00 163.20 163.20 164.40 -0.79 292.13 1,800 3.00 1,800 3.00 0.03 4
21 29-Jul 165.00 177.00 162.00 164.50 170.07 -0.90 294.46 25,800 42.93 18,600 30.95 0.32 39
22 25-Jul 170.00 171.00 164.00 166.00 167.48 -0.60 297.00 6,000 9.98 4,200 6.99 0.07 9
23 24-Jul 173.80 175.00 166.00 167.00 169.61 0.00 298.00 33,600 55.91 28,200 46.92 0.48 60
24 23-Jul 165.00 171.45 165.00 167.00 168.90 1.06 298.00 42,000 69.88 36,000 59.90 0.61 76
25 22-Jul 154.50 169.70 152.00 165.25 161.81 10.24 295.80 48,000 79.87 38,400 63.89 0.62 81
26 21-Jul 152.00 152.00 149.00 149.90 150.53 -1.38 268.32 12,600 20.97 9,600 15.97 0.14 20
27 18-Jul 156.50 156.50 151.00 152.00 152.34 -1.65 272.00 7,800 12.98 6,600 10.98 0.10 14
28 17-Jul 150.40 156.95 150.40 154.55 153.32 2.76 276.65 5,400 8.99 4,200 6.99 0.06 9
29 16-Jul 151.50 153.00 149.00 150.40 150.19 -0.30 269.22 25,800 42.93 19,800 32.95 0.30 42
30 15-Jul 151.00 153.95 148.10 150.85 150.83 -2.05 270.03 22,800 37.94 15,600 25.96 0.24 33
31 14-Jul 154.00 154.00 154.00 154.00 154.00 0.20 275.00 600 1.00 600 1.00 0.00 1
32 11-Jul 156.40 156.40 153.70 153.70 154.62 -1.09 275.13 1,800 3.00 1,800 3.00 0.03 4
33 10-Jul 160.00 160.00 154.00 155.40 155.97 -3.48 278.17 5,400 8.99 5,400 8.99 0.08 11
34 09-Jul 161.95 161.95 160.90 161.00 161.21 1.35 288.00 2,400 3.99 2,400 3.99 0.04 5
35 08-Jul 158.00 160.00 156.00 158.85 158.39 1.21 284.35 13,800 22.96 12,600 20.97 0.20 27
36 07-Jul 156.95 156.95 156.95 156.95 156.95 2.78 280.94 600 1.00 600 1.00 0.01 1
37 04-Jul 152.55 154.50 152.50 152.70 153.38 -3.32 273.34 3,600 5.99 2,400 3.99 0.04 5
38 03-Jul 154.00 157.95 154.00 157.95 155.62 3.54 282.73 6,600 10.98 5,400 8.99 0.08 11
39 02-Jul 152.50 156.30 150.15 152.55 151.85 0.33 273.07 6,600 10.98 4,800 7.99 0.07 10
40 01-Jul 159.00 162.00 150.00 152.05 155.36 -2.53 272.17 13,800 22.96 11,400 18.97 0.18 24
41 30-Jun 157.00 157.20 156.00 156.00 156.55 -0.13 279.00 2,400 3.99 2,400 3.99 0.04 5
42 27-Jun 155.05 160.95 155.00 156.20 156.14 0.71 279.60 6,000 9.98 3,600 5.99 0.06 8
43 26-Jun 158.10 159.75 155.10 155.10 156.46 -0.89 277.63 5,400 8.99 4,200 6.99 0.07 9
44 25-Jun 161.00 161.00 156.00 156.50 158.30 -1.57 280.14 3,000 4.99 3,000 4.99 0.05 6
45 24-Jun 159.00 159.00 159.00 159.00 159.00 0.00 284.00 600 1.00 600 1.00 0.00 1
46 23-Jun 159.00 159.00 159.00 159.00 159.00 -0.87 284.00 1,200 2.00 1,200 2.00 0.00 3
47 20-Jun 161.80 161.80 159.00 160.40 160.40 1.52 287.12 1,200 2.00 1,200 2.00 0.02 3
48 19-Jun 158.70 158.70 158.00 158.00 158.23 -0.44 282.00 1,800 3.00 1,800 3.00 0.03 4
49 18-Jun 160.00 160.00 158.70 158.70 158.97 -0.81 284.08 3,000 4.99 3,000 4.99 0.05 6
50 17-Jun 155.00 162.95 155.00 160.00 160.00 0.63 286.00 6,000 9.98 5,400 8.99 0.00 11
51 16-Jun 160.00 160.00 159.00 159.00 159.17 -0.44 284.00 3,600 5.99 3,600 5.99 0.06 8
52 13-Jun 164.00 164.50 159.00 159.70 161.62 -4.37 285.87 9,600 15.97 7,800 12.98 0.13 16
53 12-Jun 166.00 171.00 166.00 167.00 168.19 -1.65 298.00 4,800 7.99 4,800 7.99 0.08 10
54 11-Jun 168.00 171.95 168.00 169.80 169.89 -0.12 303.95 3,600 5.99 2,400 3.99 0.04 5
55 10-Jun 169.40 170.00 169.40 170.00 169.67 0.38 304.00 4,200 6.99 3,000 4.99 0.05 6
56 09-Jun 168.20 169.70 168.00 169.35 168.91 2.51 303.14 3,600 5.99 3,600 5.99 0.06 8
57 06-Jun 167.00 167.35 165.00 165.20 165.87 0.73 295.71 3,600 5.99 3,000 4.99 0.05 6
58 05-Jun 162.00 167.20 162.00 164.00 164.95 1.96 293.00 6,000 9.98 4,800 7.99 0.08 10
59 04-Jun 167.50 167.50 160.00 160.85 162.92 -3.97 287.93 13,200 21.96 10,200 16.97 0.17 22
60 03-Jun 167.05 167.50 166.00 167.50 167.03 0.30 299.83 4,800 7.99 3,600 5.99 0.06 8
61 02-Jun 168.55 172.70 167.00 167.00 169.30 -0.89 298.00 11,400 18.97 7,200 11.98 0.12 15
62 30-May 170.20 170.20 168.00 168.50 168.84 -0.97 301.62 7,200 11.98 6,000 9.98 0.10 13
63 29-May 172.45 172.45 170.15 170.15 171.03 -1.33 304.57 1,800 3.00 1,200 2.00 0.02 3
64 28-May 169.00 175.80 168.00 172.45 170.19 0.20 308.69 7,200 11.98 5,400 8.99 0.09 11
65 27-May 172.10 172.10 172.00 172.10 172.03 0.00 308.06 3,600 5.99 3,600 5.99 0.06 8
66 26-May 174.50 174.50 171.25 172.10 173.12 -1.06 308.06 4,800 7.99 4,800 7.99 0.08 10
67 23-May 173.90 173.95 171.05 173.95 173.20 0.00 311.37 2,400 3.99 1,800 3.00 0.03 4

Similar Stocks: ESSENTIA    MANORAMA    MEGASTAR    SANWARIA    BABAFP    FRESHARA    GOYALSALT    HOACFOODS    JEYYAM    MADHUSUDAN    SSFL    SHRIAHIMSA