Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: GRPLTD, GRP Limited, INE137I01015, Listing: 12-Feb-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 4,815.15 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: 2,751.1; Drift%: 4.14
Industry: Industrial Products Face Value: 10 Low52 Price: 1,966.53 Barrier: -; Drift%: -
Basic Industry: Rubber Total Equity: 5,333,332 Low52 Date: 04-Jun-2024 SHP: 40.06 / 0.05 / 0.38 / 59.53
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 3,534.65 / 2,194.75 Month: 2,899.9 / 2,194.75 Week: 2,996.1 / 2,700.0 Day: 2,949.9 / 2,840.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,911.00 2,949.90 2,840.60 2,870.00 2,874.22 -0.81 1,530.00 1,016 1.76 558 1.63 0.16 0.02
2 20-May 3,049.00 3,089.90 2,880.00 2,893.40 2,946.93 -4.02 1,543.15 4,592 7.97 2,817 8.21 0.83 0.09
3 19-May 2,972.00 3,070.00 2,940.10 3,014.50 3,022.80 3.27 1,607.73 4,561 7.92 3,000 8.75 0.91 0.09
4 16-May 2,789.50 2,967.90 2,751.10 2,919.10 2,865.47 5.81 1,556.85 3,868 6.72 2,627 7.66 0.75 0.08
5 15-May 2,769.30 2,810.00 2,749.90 2,758.70 2,762.13 -0.98 1,471.31 2,475 4.30 1,973 5.75 0.54 0.06
6 14-May 2,829.00 2,829.00 2,750.90 2,786.00 2,780.53 1.38 1,485.00 1,786 3.10 1,221 3.56 0.34 0.04
7 13-May 2,874.60 2,887.60 2,700.00 2,748.00 2,762.06 -3.86 1,465.00 4,817 8.36 2,937 8.56 0.81 0.09
8 12-May 2,996.10 2,996.10 2,821.50 2,858.40 2,924.93 4.94 1,524.48 7,308 12.69 5,327 15.53 1.56 0.17
9 09-May 2,798.00 2,798.00 2,690.70 2,723.80 2,739.96 -1.14 1,452.69 811 1.41 564 1.64 0.15 0.02
10 08-May 2,755.70 2,842.30 2,693.50 2,755.20 2,798.31 -0.18 1,469.44 2,036 3.53 1,549 4.52 0.43 0.05
11 07-May 2,736.80 2,778.90 2,652.00 2,760.30 2,734.67 0.33 1,472.16 1,286 2.23 856 2.50 0.23 0.03
12 06-May 2,756.80 2,880.00 2,710.60 2,751.20 2,754.98 -1.16 1,467.31 968 1.68 395 1.15 0.11 0.01
13 05-May 2,871.10 2,871.10 2,720.00 2,783.50 2,803.96 -2.32 1,484.53 1,411 2.45 1,161 3.38 0.33 0.04
14 02-May 2,825.60 2,925.00 2,766.10 2,849.60 2,843.33 1.56 1,519.79 906 1.57 560 1.63 0.16 0.02
15 30-Apr 2,792.10 2,850.00 2,764.30 2,805.70 2,802.25 0.31 1,496.37 793 1.38 591 1.72 0.17 0.02
16 29-Apr 2,813.00 2,830.00 2,770.50 2,796.90 2,798.12 -0.50 1,491.68 575 1.00 342 1.00 0.10 0.01
17 28-Apr 2,770.00 2,830.00 2,750.20 2,810.90 2,799.63 0.40 1,499.15 603 1.05 357 1.04 0.10 0.01
18 25-Apr 2,892.40 2,900.00 2,750.00 2,799.80 2,786.08 -2.41 1,493.23 2,545 4.42 1,663 4.85 0.46 0.05
19 24-Apr 2,895.60 2,955.00 2,842.00 2,868.80 2,902.31 -1.32 1,530.03 1,144 1.99 771 2.25 0.22 0.02
20 23-Apr 2,944.00 2,955.10 2,850.00 2,907.20 2,903.53 1.37 1,550.51 1,293 2.24 713 2.08 0.21 0.02
21 22-Apr 2,826.00 2,980.00 2,826.00 2,867.90 2,894.58 1.84 1,529.55 1,474 2.56 669 1.95 0.19 0.02
22 21-Apr 2,971.80 3,000.00 2,675.00 2,816.00 2,899.90 -5.24 1,501.00 3,367 5.85 1,412 4.12 0.41 0.04
23 17-Apr 2,995.60 3,000.00 2,945.20 2,971.80 2,975.34 -0.87 1,584.96 685 1.19 364 1.06 0.11 0.01
24 16-Apr 2,950.00 3,031.90 2,950.00 2,997.80 2,997.99 1.04 1,598.83 1,605 2.79 1,045 3.05 0.31 0.03
25 15-Apr 2,887.10 3,000.00 2,887.10 2,966.80 2,962.86 3.03 1,582.29 1,239 2.15 712 2.08 0.21 0.02
26 11-Apr 2,948.00 2,948.00 2,825.00 2,879.45 2,864.24 1.54 1,535.71 1,864 3.24 1,237 3.61 0.35 0.04
27 09-Apr 3,041.00 3,090.00 2,825.00 2,835.90 2,858.78 -4.89 1,512.48 4,781 8.30 3,219 9.38 0.92 0.10
28 08-Apr 2,862.15 3,100.75 2,829.05 2,981.60 2,993.42 5.77 1,590.19 4,638 8.05 2,064 6.02 0.62 0.07
29 07-Apr 2,685.00 2,850.00 2,685.00 2,818.90 2,768.60 -5.51 1,503.41 2,905 5.04 1,427 4.16 0.40 0.05
30 04-Apr 3,091.00 3,091.00 2,949.95 2,983.25 2,988.11 -3.48 1,591.07 2,424 4.21 1,644 4.79 0.49 0.05
31 03-Apr 3,099.95 3,224.95 3,025.00 3,090.70 3,112.44 0.16 1,648.37 3,914 6.80 1,630 4.75 0.51 0.05
32 02-Apr 2,900.00 3,085.90 2,844.20 3,085.90 3,011.85 10.00 1,645.81 5,209 9.04 3,087 9.00 0.93 0.10
33 01-Apr 2,789.00 2,932.70 2,711.85 2,805.40 2,839.65 0.31 1,496.21 2,191 3.80 1,169 3.41 0.33 0.04
34 28-Mar 2,688.25 2,840.00 2,688.25 2,796.70 2,778.26 4.03 1,491.57 3,525 6.12 1,864 5.43 0.52 0.06
35 27-Mar 2,601.00 2,724.00 2,592.05 2,688.25 2,656.27 1.43 1,433.73 3,151 5.47 2,245 6.55 0.60 0.07
36 26-Mar 2,660.05 2,731.95 2,626.00 2,650.25 2,678.34 -1.68 1,413.47 1,602 2.78 968 2.82 0.26 0.03
37 25-Mar 2,786.55 2,842.85 2,680.00 2,695.60 2,728.14 -2.39 1,437.65 1,326 2.30 919 2.68 0.25 0.03
38 24-Mar 2,690.60 2,859.95 2,690.60 2,761.65 2,789.95 2.65 1,472.88 2,458 4.27 1,249 3.64 0.35 0.04
39 21-Mar 2,671.05 2,731.55 2,670.00 2,690.40 2,696.36 0.74 1,434.88 2,584 4.49 1,623 4.73 0.44 0.05
40 20-Mar 2,769.00 2,769.00 2,643.60 2,670.65 2,702.15 0.25 1,424.35 3,632 6.31 2,273 6.63 0.61 0.07
41 19-Mar 2,755.85 2,899.90 2,630.00 2,664.05 2,695.33 -3.33 1,420.83 3,079 5.35 1,856 5.41 0.50 0.06
42 18-Mar 2,680.00 2,899.00 2,670.00 2,755.85 2,805.43 2.68 1,469.79 7,261 12.61 3,269 9.53 0.92 0.10
43 17-Mar 2,600.00 2,750.00 2,590.05 2,683.80 2,659.74 2.86 1,431.36 4,828 8.38 2,049 5.97 0.54 0.06
44 13-Mar 2,412.10 2,620.45 2,399.65 2,609.25 2,524.73 9.53 1,391.60 6,142 10.66 3,081 8.98 0.78 0.10
45 12-Mar 2,497.00 2,550.00 2,322.70 2,382.25 2,375.12 0.29 1,270.53 3,894 6.76 2,311 6.74 0.55 0.07
46 11-Mar 2,253.00 2,402.05 2,194.75 2,375.45 2,311.97 6.06 1,266.91 3,051 5.30 2,186 6.37 0.51 0.07
47 10-Mar 2,259.95 2,349.55 2,220.00 2,239.65 2,243.02 -0.57 1,194.48 2,474 4.30 1,715 5.00 0.38 0.05
48 07-Mar 2,360.00 2,402.50 2,221.00 2,252.60 2,295.56 -4.88 1,201.39 5,251 9.12 3,587 10.46 0.82 0.11
49 06-Mar 2,349.55 2,480.75 2,330.00 2,368.15 2,400.50 0.87 1,263.01 2,905 5.04 1,487 4.34 0.36 0.05
50 05-Mar 2,338.10 2,390.30 2,309.90 2,347.70 2,346.29 1.71 1,252.11 1,981 3.44 1,022 2.98 0.24 0.03
51 04-Mar 2,340.00 2,340.00 2,280.00 2,308.30 2,302.59 -1.29 1,231.09 1,738 3.02 1,000 2.92 0.23 0.03
52 03-Mar 2,522.45 2,543.05 2,310.00 2,338.40 2,340.26 -7.30 1,247.15 5,903 10.25 4,819 14.05 1.13 0.15
53 28-Feb 2,536.75 2,600.05 2,412.60 2,522.45 2,486.45 -1.52 1,345.31 2,808 4.88 1,687 4.92 0.42 0.05
54 27-Feb 2,594.50 2,617.95 2,392.85 2,561.30 2,506.95 -1.28 1,366.03 6,661 11.56 4,973 14.50 1.25 0.16
55 25-Feb 2,691.15 2,717.50 2,515.05 2,594.50 2,640.30 -1.66 1,383.73 856 1.49 595 1.73 0.16 0.02
56 24-Feb 2,727.90 2,727.90 2,526.00 2,638.30 2,621.77 1.25 1,407.09 1,175 2.04 940 2.74 0.25 0.03
57 21-Feb 2,597.80 2,643.65 2,566.15 2,605.85 2,603.59 1.54 1,389.79 1,021 1.77 739 2.15 0.19 0.02
58 20-Feb 2,648.45 2,648.45 2,550.00 2,566.45 2,570.47 -0.52 1,368.77 906 1.57 632 1.84 0.16 0.02
59 19-Feb 2,575.00 2,600.20 2,554.55 2,579.80 2,576.57 2.84 1,375.89 982 1.70 846 2.47 0.22 0.03
60 18-Feb 2,660.25 2,660.25 2,451.00 2,508.45 2,592.61 -4.28 1,337.84 2,864 4.97 2,299 6.70 0.60 0.07
61 17-Feb 2,451.00 2,629.90 2,451.00 2,620.55 2,587.25 1.19 1,397.63 858 1.49 652 1.90 0.17 0.02
62 14-Feb 2,690.70 2,690.70 2,525.00 2,589.80 2,600.89 -3.74 1,381.23 1,659 2.88 1,323 3.86 0.34 0.04
63 13-Feb 2,642.00 2,719.00 2,606.90 2,690.35 2,677.57 3.47 1,434.85 1,500 2.60 1,240 3.62 0.33 0.04
64 12-Feb 2,584.10 2,638.30 2,475.00 2,600.05 2,558.70 -1.47 1,386.69 1,961 3.40 1,468 4.28 0.38 0.05
65 11-Feb 2,668.35 2,690.00 2,488.75 2,638.90 2,620.84 -0.56 1,407.41 3,052 5.30 2,310 6.73 0.61 0.07
66 10-Feb 2,799.00 2,799.00 2,620.95 2,653.85 2,709.46 -3.02 1,415.39 2,052 3.56 1,661 4.84 0.45 0.05
67 07-Feb 2,813.55 2,818.30 2,718.00 2,736.55 2,761.37 -2.09 1,459.49 665 1.15 486 1.42 0.13 0.02

Similar Stocks: APCOTEXIND    ELGIRUBCO    GRPLTD    HARRMALAYA    PIXTRANS    RUBFILA    SAMPANN    LRRPL    PENTAGON   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com