Stockint.com

Loading a wholistic market research tool


Research

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: 3,990.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 1,975.6 Barrier: 2,266.8; Drift%: -7.61
Basic Industry: Rubber Total Equity: 5,333,332 Low52 Date: 13-Aug-2025 SHP: 40.06 / 0.03 / 0.38 / 59.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,534.65 / 2,194.75 Month: 2,829.0 / 2,185.0 Week: 2,173.0 / 1,975.6 Day: 2,194.3 / 2,073.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,192.90 2,194.30 2,073.20 2,106.50 2,133.68 -3.95 1,123.47 7,498 11.11 2,844 9.42 0.61 9
2 26-Aug 2,355.00 2,355.00 2,143.50 2,193.10 2,267.86 -5.05 1,169.65 8,252 12.23 2,456 8.13 0.56 8
3 25-Aug 2,299.90 2,422.00 2,270.00 2,309.80 2,325.51 1.01 1,231.89 13,094 19.40 3,768 12.48 0.88 12
4 22-Aug 2,348.00 2,491.00 2,179.20 2,286.70 2,292.71 0.02 1,219.57 40,094 59.40 7,660 25.36 1.76 24
5 21-Aug 2,256.10 2,405.00 2,186.20 2,286.30 2,257.75 4.03 1,219.36 6,149 9.11 3,769 12.48 0.85 12
6 20-Aug 2,095.00 2,250.00 2,054.70 2,197.80 2,172.24 4.89 1,172.16 13,675 20.26 7,714 25.54 1.68 24
7 19-Aug 2,116.90 2,138.10 2,081.00 2,095.40 2,098.26 -1.02 1,117.55 3,221 4.77 2,549 8.44 0.53 8
8 18-Aug 2,147.00 2,147.00 2,047.80 2,117.00 2,089.31 1.20 1,129.00 6,183 9.16 4,513 14.94 0.94 14
9 14-Aug 2,129.80 2,129.80 1,999.50 2,092.00 2,066.29 -1.77 1,115.00 5,286 7.83 2,506 8.30 0.52 8
10 13-Aug 2,012.00 2,173.00 1,975.60 2,129.80 2,079.14 6.53 1,135.89 24,257 35.94 15,468 51.22 3.22 49
11 12-Aug 2,022.20 2,090.80 1,980.00 1,999.20 2,027.50 -1.10 1,066.24 3,381 5.01 2,015 6.67 0.41 6
12 11-Aug 2,074.30 2,074.30 1,986.20 2,021.50 2,011.48 -1.57 1,078.13 14,399 21.33 10,656 35.28 2.14 34
13 08-Aug 2,131.20 2,140.70 2,028.10 2,053.80 2,083.99 -4.49 1,095.36 6,179 9.15 3,816 12.64 0.80 12
14 07-Aug 2,259.90 2,266.80 2,145.00 2,150.30 2,184.82 -5.27 1,146.83 8,176 12.11 5,189 17.18 1.13 16
15 06-Aug 2,334.80 2,334.80 2,246.20 2,270.00 2,275.84 -1.80 1,210.00 1,781 2.64 1,288 4.26 0.29 4
16 05-Aug 2,251.00 2,339.90 2,251.00 2,311.70 2,302.78 0.94 1,232.91 3,103 4.60 1,908 6.32 0.44 6
17 04-Aug 2,250.10 2,335.80 2,250.10 2,290.10 2,302.23 0.52 1,221.39 2,897 4.29 1,616 5.35 0.37 5
18 01-Aug 2,355.00 2,551.00 2,250.00 2,278.30 2,398.83 -3.17 1,215.09 13,914 20.61 4,815 15.94 1.16 15
19 31-Jul 2,245.00 2,395.00 2,213.50 2,353.00 2,318.96 6.56 1,254.00 24,775 36.70 13,073 43.29 3.03 41
20 30-Jul 2,267.00 2,321.00 2,185.00 2,208.20 2,253.75 -2.06 1,177.71 5,950 8.81 3,058 10.13 0.69 10
21 29-Jul 2,299.90 2,333.50 2,226.20 2,254.70 2,262.24 -1.83 1,202.51 5,698 8.44 2,772 9.18 0.63 9
22 28-Jul 2,388.10 2,395.10 2,208.60 2,296.80 2,269.91 -5.22 1,224.96 21,793 32.29 9,529 31.55 2.16 30
23 25-Jul 2,465.90 2,475.50 2,409.90 2,423.40 2,436.14 -2.13 1,292.48 1,358 2.01 799 2.65 0.19 3
24 24-Jul 2,510.50 2,584.90 2,440.50 2,476.20 2,494.70 -2.35 1,320.64 1,505 2.23 950 3.15 0.24 3
25 23-Jul 2,547.60 2,590.00 2,505.60 2,535.90 2,539.71 0.54 1,352.48 1,786 2.65 1,122 3.72 0.28 4
26 22-Jul 2,420.40 2,599.00 2,391.20 2,522.40 2,493.20 5.26 1,345.28 8,643 12.80 5,615 18.59 1.40 18
27 21-Jul 2,463.70 2,495.00 2,353.30 2,396.40 2,408.80 -2.73 1,278.08 7,879 11.67 4,670 15.46 1.12 15
28 18-Jul 2,530.00 2,580.00 2,410.50 2,463.70 2,478.33 -3.58 1,313.97 7,519 11.14 5,055 16.74 1.25 16
29 17-Jul 2,566.20 2,585.00 2,543.10 2,555.20 2,562.63 0.57 1,362.77 2,389 3.54 1,407 4.66 0.36 4
30 16-Jul 2,591.20 2,600.00 2,511.60 2,540.80 2,554.21 -1.21 1,355.09 3,147 4.66 1,732 5.74 0.44 5
31 15-Jul 2,551.00 2,636.90 2,549.80 2,571.90 2,585.31 -0.55 1,371.68 2,871 4.25 1,547 5.12 0.40 5
32 14-Jul 2,625.80 2,684.90 2,575.10 2,586.00 2,611.84 -1.49 1,379.00 2,166 3.21 1,351 4.47 0.35 4
33 11-Jul 2,645.00 2,664.60 2,611.60 2,625.00 2,634.40 -0.89 1,399.00 1,132 1.68 704 2.33 0.19 2
34 10-Jul 2,626.80 2,666.90 2,618.10 2,648.70 2,638.90 0.61 1,412.64 1,036 1.53 677 2.24 0.18 2
35 09-Jul 2,587.10 2,650.40 2,574.00 2,632.60 2,617.26 2.52 1,404.05 1,811 2.68 867 2.87 0.23 3
36 08-Jul 2,666.90 2,687.90 2,560.10 2,567.80 2,595.29 -3.55 1,369.49 3,510 5.20 2,394 7.93 0.62 8
37 07-Jul 2,671.10 2,711.10 2,647.30 2,662.20 2,679.55 -0.34 1,419.84 923 1.37 553 1.83 0.15 2
38 04-Jul 2,720.80 2,750.00 2,650.00 2,671.20 2,693.71 -0.84 1,424.64 1,600 2.37 764 2.53 0.21 2
39 03-Jul 2,620.00 2,705.00 2,620.00 2,693.90 2,677.48 2.07 1,436.75 2,151 3.19 1,063 3.52 0.28 3
40 02-Jul 2,795.30 2,828.00 2,619.10 2,639.20 2,666.41 -5.58 1,407.57 11,864 17.58 8,557 28.33 2.28 27
41 01-Jul 2,782.50 2,829.00 2,759.50 2,795.30 2,796.15 1.22 1,490.83 1,424 2.11 756 2.50 0.21 2
42 30-Jun 2,822.30 2,833.60 2,750.00 2,761.70 2,791.30 -1.71 1,472.91 1,603 2.37 947 3.14 0.26 3
43 27-Jun 2,780.10 2,825.10 2,737.70 2,809.70 2,784.01 1.16 1,498.51 3,190 4.73 2,459 8.14 0.68 8
44 26-Jun 2,721.80 2,788.70 2,690.10 2,777.40 2,733.03 3.06 1,481.28 13,858 20.53 11,667 38.63 3.19 37
45 25-Jun 2,700.00 2,721.50 2,653.00 2,694.90 2,683.85 0.88 1,437.28 11,374 16.85 10,676 35.35 2.87 34
46 24-Jun 2,638.00 2,709.90 2,625.20 2,671.40 2,675.53 2.79 1,424.75 1,828 2.71 949 3.14 0.25 3
47 23-Jun 2,649.00 2,680.80 2,588.60 2,598.90 2,611.71 -3.33 1,386.08 6,006 8.90 3,815 12.63 1.00 12
48 20-Jun 2,706.10 2,740.00 2,675.00 2,688.30 2,698.74 -0.65 1,433.76 1,838 2.72 1,091 3.61 0.29 3
49 19-Jun 2,731.90 2,789.60 2,679.90 2,705.80 2,728.73 -0.46 1,443.09 3,899 5.78 1,998 6.62 0.55 6
50 18-Jun 2,746.10 2,791.50 2,706.00 2,718.30 2,739.18 -2.24 1,449.76 1,650 2.44 994 3.29 0.27 3
51 17-Jun 2,800.10 2,848.60 2,764.70 2,780.60 2,800.72 -1.01 1,482.99 744 1.10 301 1.00 0.08 1
52 16-Jun 2,865.40 2,878.30 2,750.20 2,808.90 2,797.23 -1.96 1,498.08 5,537 8.20 3,228 10.69 0.90 10
53 13-Jun 2,900.00 2,966.00 2,815.00 2,865.10 2,897.49 -2.36 1,528.05 2,355 3.49 1,218 4.03 0.35 4
54 12-Jun 2,900.00 2,949.60 2,864.90 2,934.50 2,909.74 0.88 1,565.07 1,795 2.66 889 2.94 0.26 3
55 11-Jun 2,925.20 3,000.00 2,870.00 2,909.00 2,919.13 -0.55 1,551.00 2,321 3.44 1,210 4.01 0.35 4
56 10-Jun 2,954.50 2,970.90 2,896.90 2,925.20 2,925.15 -0.99 1,560.11 2,524 3.74 1,860 6.16 0.54 6
57 09-Jun 3,010.50 3,010.50 2,910.30 2,954.50 2,967.72 -0.78 1,575.73 1,681 2.49 932 3.09 0.28 3
58 06-Jun 2,924.80 2,990.00 2,915.20 2,977.80 2,963.12 2.58 1,588.16 3,105 4.60 2,162 7.16 0.64 7
59 05-Jun 2,806.40 2,910.00 2,790.20 2,903.00 2,860.31 3.44 1,548.00 1,734 2.57 1,006 3.33 0.29 3
60 04-Jun 2,881.10 2,887.80 2,799.00 2,806.40 2,811.77 -2.49 1,496.75 3,824 5.67 3,144 10.41 0.88 10
61 03-Jun 2,873.60 2,900.00 2,833.00 2,878.20 2,873.67 0.56 1,535.04 674 1.00 411 1.36 0.12 1
62 02-Jun 2,846.00 2,890.00 2,832.00 2,862.10 2,863.92 0.57 1,526.45 1,184 1.75 719 2.38 0.21 2
63 30-May 2,951.30 2,967.40 2,826.00 2,846.00 2,870.83 -3.38 1,517.00 2,793 4.14 1,991 6.59 0.57 6
64 29-May 2,960.00 3,005.90 2,911.70 2,945.70 2,954.74 -1.09 1,571.04 4,343 6.43 2,865 9.49 0.85 9
65 28-May 3,035.00 3,035.00 2,949.90 2,978.20 2,978.38 -0.05 1,588.37 2,713 4.02 1,873 6.20 0.56 6
66 27-May 2,970.00 3,045.00 2,921.00 2,979.60 2,973.79 1.36 1,589.12 1,842 2.73 880 2.91 0.26 3
67 26-May 3,000.00 3,049.00 2,910.00 2,939.50 2,961.86 -1.80 1,567.73 5,170 7.66 3,251 10.76 0.96 10

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