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: 2,844.2; Drift%: 7.98
Industry: Industrial Products Face Value: 10 Low52 Price: 1,528.75 Barrier: -; Drift%: -
Basic Industry: Rubber Total Equity: 5,333,332 Low52 Date: 15-Apr-2024 SHP: 40.19 / 0.01 / 0.38 / 59.44
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: 2,859.95 / 2,592.05 Day: 3,224.95 / 3,025.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 3,091.00 3,091.00 2,949.95 2,983.25 2,988.11 -3.48 1,591.07 2,424 1.83 1,644 1.79 0.49 0.05
2 03-Apr 3,099.95 3,224.95 3,025.00 3,090.70 3,112.44 0.16 1,648.37 3,914 2.95 1,630 1.77 0.51 0.05
3 02-Apr 2,900.00 3,085.90 2,844.20 3,085.90 3,011.85 10.00 1,645.81 5,209 3.93 3,087 3.36 0.93 0.10
4 01-Apr 2,789.00 2,932.70 2,711.85 2,805.40 2,839.65 0.31 1,496.21 2,191 1.65 1,169 1.27 0.33 0.04
5 28-Mar 2,688.25 2,840.00 2,688.25 2,796.70 2,778.26 4.03 1,491.57 3,525 2.66 1,864 2.03 0.52 0.06
6 27-Mar 2,601.00 2,724.00 2,592.05 2,688.25 2,656.27 1.43 1,433.73 3,151 2.37 2,245 2.44 0.60 0.07
7 26-Mar 2,660.05 2,731.95 2,626.00 2,650.25 2,678.34 -1.68 1,413.47 1,602 1.21 968 1.05 0.26 0.03
8 25-Mar 2,786.55 2,842.85 2,680.00 2,695.60 2,728.14 -2.39 1,437.65 1,326 1.00 919 1.00 0.25 0.03
9 24-Mar 2,690.60 2,859.95 2,690.60 2,761.65 2,789.95 2.65 1,472.88 2,458 1.85 1,249 1.36 0.35 0.04
10 21-Mar 2,671.05 2,731.55 2,670.00 2,690.40 2,696.36 0.74 1,434.88 2,584 1.95 1,623 1.76 0.44 0.05
11 20-Mar 2,769.00 2,769.00 2,643.60 2,670.65 2,702.15 0.25 1,424.35 3,632 2.74 2,273 2.47 0.61 0.07
12 19-Mar 2,755.85 2,899.90 2,630.00 2,664.05 2,695.33 -3.33 1,420.83 3,079 2.32 1,856 2.02 0.50 0.06
13 18-Mar 2,680.00 2,899.00 2,670.00 2,755.85 2,805.43 2.68 1,469.79 7,261 5.47 3,269 3.55 0.92 0.10
14 17-Mar 2,600.00 2,750.00 2,590.05 2,683.80 2,659.74 2.86 1,431.36 4,828 3.64 2,049 2.23 0.54 0.06
15 13-Mar 2,412.10 2,620.45 2,399.65 2,609.25 2,524.73 9.53 1,391.60 6,142 4.63 3,081 3.35 0.78 0.10
16 12-Mar 2,497.00 2,550.00 2,322.70 2,382.25 2,375.12 0.29 1,270.53 3,894 2.93 2,311 2.51 0.55 0.07
17 11-Mar 2,253.00 2,402.05 2,194.75 2,375.45 2,311.97 6.06 1,266.91 3,051 2.30 2,186 2.38 0.51 0.07
18 10-Mar 2,259.95 2,349.55 2,220.00 2,239.65 2,243.02 -0.57 1,194.48 2,474 1.86 1,715 1.86 0.38 0.05
19 07-Mar 2,360.00 2,402.50 2,221.00 2,252.60 2,295.56 -4.88 1,201.39 5,251 3.96 3,587 3.90 0.82 0.11
20 06-Mar 2,349.55 2,480.75 2,330.00 2,368.15 2,400.50 0.87 1,263.01 2,905 2.19 1,487 1.62 0.36 0.05
21 05-Mar 2,338.10 2,390.30 2,309.90 2,347.70 2,346.29 1.71 1,252.11 1,981 1.49 1,022 1.11 0.24 0.03
22 04-Mar 2,340.00 2,340.00 2,280.00 2,308.30 2,302.59 -1.29 1,231.09 1,738 1.31 1,000 1.09 0.23 0.03
23 03-Mar 2,522.45 2,543.05 2,310.00 2,338.40 2,340.26 -7.30 1,247.15 5,903 4.45 4,819 5.24 1.13 0.15
24 28-Feb 2,536.75 2,600.05 2,412.60 2,522.45 2,486.45 -1.52 1,345.31 2,808 2.12 1,687 1.83 0.42 0.05
25 27-Feb 2,594.50 2,617.95 2,392.85 2,561.30 2,506.95 -1.28 1,366.03 6,661 5.02 4,973 5.41 1.25 0.16
26 25-Feb 2,691.15 2,717.50 2,515.05 2,594.50 2,640.30 -1.66 1,383.73 856 0.65 595 0.65 0.16 0.02
27 24-Feb 2,727.90 2,727.90 2,526.00 2,638.30 2,621.77 1.25 1,407.09 1,175 0.89 940 1.02 0.25 0.03
28 21-Feb 2,597.80 2,643.65 2,566.15 2,605.85 2,603.59 1.54 1,389.79 1,021 0.77 739 0.80 0.19 0.02
29 20-Feb 2,648.45 2,648.45 2,550.00 2,566.45 2,570.47 -0.52 1,368.77 906 0.68 632 0.69 0.16 0.02
30 19-Feb 2,575.00 2,600.20 2,554.55 2,579.80 2,576.57 2.84 1,375.89 982 0.74 846 0.92 0.22 0.03
31 18-Feb 2,660.25 2,660.25 2,451.00 2,508.45 2,592.61 -4.28 1,337.84 2,864 2.16 2,299 2.50 0.60 0.07
32 17-Feb 2,451.00 2,629.90 2,451.00 2,620.55 2,587.25 1.19 1,397.63 858 0.65 652 0.71 0.17 0.02
33 14-Feb 2,690.70 2,690.70 2,525.00 2,589.80 2,600.89 -3.74 1,381.23 1,659 1.25 1,323 1.44 0.34 0.04
34 13-Feb 2,642.00 2,719.00 2,606.90 2,690.35 2,677.57 3.47 1,434.85 1,500 1.13 1,240 1.35 0.33 0.04
35 12-Feb 2,584.10 2,638.30 2,475.00 2,600.05 2,558.70 -1.47 1,386.69 1,961 1.48 1,468 1.60 0.38 0.05
36 11-Feb 2,668.35 2,690.00 2,488.75 2,638.90 2,620.84 -0.56 1,407.41 3,052 2.30 2,310 2.51 0.61 0.07
37 10-Feb 2,799.00 2,799.00 2,620.95 2,653.85 2,709.46 -3.02 1,415.39 2,052 1.55 1,661 1.81 0.45 0.05
38 07-Feb 2,813.55 2,818.30 2,718.00 2,736.55 2,761.37 -2.09 1,459.49 665 0.50 486 0.53 0.13 0.02
39 06-Feb 2,892.00 2,904.05 2,769.15 2,795.05 2,806.72 -0.42 1,490.69 632 0.48 332 0.36 0.09 0.01
40 05-Feb 2,799.00 2,950.00 2,775.20 2,806.95 2,865.56 1.01 1,497.04 1,687 1.27 1,202 1.31 0.34 0.04
41 04-Feb 2,771.25 2,817.35 2,737.05 2,778.80 2,793.82 1.52 1,482.03 922 0.69 734 0.80 0.21 0.02
42 03-Feb 2,850.00 2,850.00 2,699.85 2,737.20 2,735.55 -2.07 1,459.84 1,103 0.83 895 0.97 0.24 0.03
43 01-Feb 2,899.60 2,925.95 2,709.10 2,795.20 2,787.04 -1.70 1,490.77 1,747 1.32 1,231 1.34 0.34 0.04
44 31-Jan 2,861.25 2,890.00 2,749.95 2,843.55 2,810.45 1.81 1,516.56 2,343 1.77 1,873 2.04 0.53 0.06
45 30-Jan 2,702.70 2,963.90 2,702.70 2,792.90 2,826.79 -1.65 1,489.55 2,260 1.70 1,354 1.47 0.38 0.04
46 29-Jan 2,799.90 2,880.00 2,651.70 2,839.90 2,828.83 5.04 1,514.61 1,414 1.07 840 0.91 0.24 0.03
47 28-Jan 3,140.00 3,140.00 2,634.20 2,703.60 2,735.70 -7.63 1,441.92 5,645 4.25 4,628 5.03 1.27 0.15
48 27-Jan 3,112.50 3,112.55 2,882.65 2,926.85 2,924.98 -8.12 1,560.99 2,904 2.19 2,113 2.30 0.62 0.07
49 24-Jan 3,156.35 3,205.35 3,075.00 3,185.45 3,160.58 0.92 1,698.91 2,279 1.72 1,702 1.85 0.54 0.05
50 23-Jan 3,105.00 3,298.05 3,105.00 3,156.55 3,181.32 -2.67 1,683.49 1,349 1.02 1,104 1.20 0.35 0.03
51 22-Jan 3,096.00 3,304.05 3,087.00 3,240.95 3,202.15 2.68 1,728.51 1,845 1.39 1,466 1.59 0.47 0.05
52 21-Jan 3,249.00 3,249.00 3,113.05 3,154.05 3,139.68 -1.76 1,682.16 701 0.53 412 0.45 0.13 0.01
53 20-Jan 3,140.30 3,225.00 3,100.00 3,209.60 3,194.06 1.31 1,711.79 890 0.67 753 0.82 0.24 0.02
54 17-Jan 3,100.45 3,189.95 3,100.05 3,167.70 3,138.68 1.59 1,689.44 436 0.33 240 0.26 0.08 0.01
55 16-Jan 3,210.00 3,210.00 3,002.00 3,117.35 3,110.12 -0.96 1,662.59 2,063 1.55 1,306 1.42 0.41 0.04
56 15-Jan 3,070.00 3,180.00 3,055.00 3,147.35 3,114.14 2.46 1,678.59 916 0.69 603 0.66 0.19 0.02
57 14-Jan 3,139.95 3,139.95 3,013.05 3,070.00 3,073.15 2.53 1,637.00 804 0.61 440 0.48 0.14 0.01
58 13-Jan 3,240.00 3,240.00 2,950.05 2,992.30 3,084.36 -8.42 1,595.89 2,007 1.51 1,523 1.66 0.47 0.05
59 10-Jan 3,350.00 3,350.00 3,202.60 3,244.40 3,244.66 -1.89 1,730.35 1,648 1.24 1,267 1.38 0.41 0.04
60 09-Jan 3,323.50 3,380.00 3,253.50 3,305.60 3,307.96 -0.93 1,762.99 1,299 0.98 987 1.07 0.33 0.03
61 08-Jan 3,370.00 3,399.00 3,300.00 3,336.50 3,341.17 -0.62 1,779.47 1,502 1.13 1,274 1.38 0.43 0.04
62 07-Jan 3,301.00 3,449.95 3,300.05 3,357.05 3,371.62 0.93 1,790.43 1,536 1.16 997 1.08 0.34 0.03
63 06-Jan 3,372.00 3,457.10 3,300.00 3,325.75 3,343.34 -4.23 1,773.73 3,235 2.44 2,634 2.86 0.88 0.08
64 03-Jan 3,498.95 3,534.65 3,389.45 3,466.40 3,453.29 1.57 1,848.75 2,534 1.91 1,782 1.94 0.62 0.06
65 02-Jan 3,349.95 3,456.00 3,325.05 3,411.90 3,400.76 3.45 1,819.68 2,533 1.91 1,917 2.08 0.65 0.06
66 01-Jan 3,450.00 3,450.00 3,265.10 3,294.35 3,319.59 1.49 1,756.99 3,271 2.46 2,074 2.25 0.69 0.07
67 31-Dec 3,141.35 3,250.00 3,140.00 3,245.30 3,209.71 3.95 1,730.83 3,634 2.74 2,416 2.63 0.78 0.08

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