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: 3,534.65 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 03-Jan-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 1,975.0 Barrier: -; Drift%: -
Basic Industry: Rubber Total Equity: 5,333,332 Low52 Date: 11-Nov-2025 SHP: 40.06 / 0.02 / 0.0 / 59.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,534.65 / 2,194.75 Month: 2,360.6 / 1,983.5 Week: 2,186.9 / 1,990.0 Day: 2,030.0 / 1,976.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,030.00 2,030.00 1,976.00 1,999.30 2,005.90 -0.04 1,066.29 1,017 4.91 620 5.12 0.12 2
2 11-Nov 2,006.10 2,006.10 1,975.00 2,000.20 1,992.53 0.53 1,066.77 2,408 11.63 1,944 16.07 0.39 6
3 10-Nov 2,057.00 2,072.70 1,975.00 1,989.70 2,002.54 -3.27 1,061.17 5,270 25.46 3,503 28.95 0.70 11
4 07-Nov 2,007.40 2,066.50 2,004.80 2,056.90 2,047.40 1.71 1,097.01 1,507 7.28 1,092 9.02 0.22 3
5 06-Nov 2,050.00 2,074.00 1,995.00 2,022.30 2,047.52 -1.54 1,078.56 1,750 8.45 978 8.08 0.20 3
6 04-Nov 2,015.00 2,075.90 1,975.00 2,053.90 2,052.82 2.21 1,095.41 2,886 13.94 1,808 14.94 0.37 6
7 03-Nov 2,004.80 2,020.00 2,000.00 2,009.40 2,008.79 0.24 1,071.68 2,644 12.77 2,212 18.28 0.44 7
8 31-Oct 2,075.00 2,075.00 1,992.10 2,004.60 2,019.61 -0.33 1,069.12 2,489 12.02 1,321 10.92 0.27 4
9 30-Oct 2,009.00 2,044.00 1,993.00 2,011.20 2,007.70 0.10 1,072.64 4,141 20.00 2,413 19.94 0.48 8
10 29-Oct 2,060.40 2,083.90 1,990.00 2,009.10 2,034.69 -2.49 1,071.52 3,575 17.27 2,281 18.85 0.46 7
11 28-Oct 2,136.10 2,142.00 2,050.00 2,060.40 2,084.64 -3.14 1,098.88 2,871 13.87 1,841 15.21 0.38 6
12 27-Oct 2,186.90 2,186.90 2,115.50 2,127.30 2,136.26 -0.46 1,134.56 1,314 6.35 879 7.26 0.19 3
13 24-Oct 2,154.00 2,164.50 2,125.00 2,137.10 2,146.59 -1.29 1,139.79 705 3.41 421 3.48 0.09 1
14 23-Oct 2,189.40 2,209.90 2,157.00 2,165.10 2,177.52 -1.96 1,154.72 1,123 5.43 779 6.44 0.17 2
15 21-Oct 2,239.90 2,250.00 2,180.60 2,208.40 2,219.91 0.34 1,177.81 206 1.00 120 0.99 0.03 0
16 20-Oct 2,248.00 2,255.90 2,180.20 2,201.00 2,215.45 -2.09 1,173.00 1,083 5.23 705 5.83 0.16 2
17 17-Oct 2,150.00 2,300.10 2,125.00 2,248.00 2,212.46 2.99 1,198.00 1,800 8.70 1,417 11.71 0.31 4
18 16-Oct 2,133.90 2,228.90 2,121.10 2,182.70 2,173.54 2.30 1,164.11 3,739 18.06 2,651 21.91 0.58 8
19 15-Oct 2,105.00 2,160.00 2,105.00 2,133.60 2,143.64 0.50 1,137.92 1,580 7.63 1,280 10.58 0.27 4
20 14-Oct 2,117.70 2,149.40 2,108.60 2,123.00 2,126.72 0.02 1,132.00 1,327 6.41 879 7.26 0.19 3
21 13-Oct 2,151.80 2,163.90 2,100.00 2,122.60 2,128.54 -1.73 1,132.05 2,412 11.65 1,501 12.40 0.32 5
22 10-Oct 2,158.50 2,175.00 2,130.90 2,160.00 2,154.21 0.19 1,151.00 2,065 9.98 1,074 8.88 0.23 3
23 09-Oct 2,141.70 2,180.00 2,115.00 2,156.00 2,137.58 1.42 1,149.00 2,491 12.03 1,612 13.32 0.34 5
24 08-Oct 2,134.50 2,178.10 2,102.20 2,125.90 2,138.26 0.29 1,133.81 2,417 11.68 1,093 9.03 0.23 3
25 07-Oct 2,162.90 2,175.80 2,072.20 2,119.70 2,128.48 -2.00 1,130.51 1,960 9.47 913 7.55 0.19 3
26 06-Oct 2,191.00 2,191.00 2,099.00 2,163.00 2,129.70 -1.31 1,153.00 5,229 25.26 3,722 30.76 0.79 12
27 03-Oct 2,229.90 2,250.00 2,151.90 2,191.70 2,205.88 -0.37 1,168.91 2,580 12.46 1,595 13.18 0.35 5
28 01-Oct 2,150.00 2,225.00 2,130.00 2,199.80 2,186.01 3.52 1,173.23 1,434 6.93 920 7.60 0.20 3
29 30-Sep 2,154.90 2,179.30 2,095.10 2,125.10 2,134.52 -1.39 1,133.39 2,437 11.77 1,200 9.92 0.26 4
30 29-Sep 2,151.50 2,211.70 2,111.00 2,155.00 2,170.92 -0.26 1,149.00 1,133 5.47 554 4.58 0.12 2
31 26-Sep 2,208.80 2,216.40 2,146.00 2,160.70 2,178.61 -2.18 1,152.37 2,916 14.09 1,247 10.31 0.27 4
32 25-Sep 2,298.80 2,298.80 2,204.00 2,208.80 2,238.22 -3.98 1,178.03 1,259 6.08 621 5.13 0.14 2
33 24-Sep 2,193.00 2,360.60 2,160.20 2,300.40 2,291.79 4.92 1,226.88 8,758 42.31 3,582 29.60 0.82 11
34 23-Sep 2,232.80 2,247.80 2,182.00 2,192.60 2,197.65 -1.80 1,169.39 1,390 6.71 612 5.06 0.13 2
35 22-Sep 2,255.00 2,270.80 2,218.70 2,232.80 2,241.55 -1.55 1,190.83 3,004 14.51 1,564 12.93 0.35 5
36 19-Sep 2,117.30 2,354.00 2,059.90 2,267.90 2,211.54 8.16 1,209.55 12,218 59.02 5,044 41.69 1.12 16
37 18-Sep 2,159.50 2,159.50 2,088.00 2,096.80 2,102.93 -2.42 1,118.29 3,841 18.56 2,823 23.33 0.59 9
38 17-Sep 2,209.00 2,210.00 2,135.10 2,148.80 2,158.30 -0.07 1,146.03 1,819 8.79 1,018 8.41 0.22 3
39 16-Sep 2,203.00 2,239.00 2,125.60 2,150.20 2,187.08 -2.05 1,146.77 2,521 12.18 1,163 9.61 0.25 4
40 15-Sep 2,172.50 2,220.10 2,146.90 2,195.10 2,181.17 1.04 1,170.72 2,983 14.41 1,804 14.91 0.39 6
41 12-Sep 2,108.30 2,179.90 2,086.00 2,172.50 2,139.07 3.40 1,158.67 4,587 22.16 2,882 23.82 0.62 9
42 11-Sep 2,092.00 2,125.00 2,011.80 2,101.00 2,079.33 0.09 1,120.00 3,616 17.47 1,641 13.56 0.34 5
43 10-Sep 2,085.00 2,115.00 2,074.20 2,099.10 2,092.22 0.53 1,119.52 1,442 6.97 762 6.30 0.16 2
44 09-Sep 2,143.60 2,143.60 2,082.10 2,088.00 2,103.06 -1.85 1,113.00 1,858 8.98 1,072 8.86 0.23 3
45 08-Sep 2,132.00 2,158.80 2,115.00 2,127.40 2,131.04 -0.15 1,134.61 823 3.98 497 4.11 0.11 2
46 05-Sep 2,036.60 2,140.00 2,036.60 2,130.60 2,112.14 4.65 1,136.32 4,153 20.06 1,841 15.21 0.39 6
47 04-Sep 2,097.80 2,187.50 1,983.50 2,036.00 2,118.94 -1.99 1,085.00 16,248 78.49 6,005 49.63 1.27 19
48 03-Sep 2,075.00 2,092.40 2,068.00 2,077.30 2,074.32 0.71 1,107.89 4,719 22.80 3,115 25.74 0.65 10
49 02-Sep 2,150.00 2,150.00 2,059.00 2,062.70 2,094.18 -3.53 1,100.11 6,679 32.27 3,833 31.68 0.80 12
50 01-Sep 2,170.00 2,183.90 2,125.00 2,138.20 2,150.48 -1.25 1,140.37 2,620 12.66 1,444 11.93 0.31 5
51 29-Aug 2,127.60 2,188.00 2,107.60 2,165.30 2,145.95 2.79 1,154.83 9,670 46.71 5,993 49.53 1.29 19
52 28-Aug 2,192.90 2,194.30 2,073.20 2,106.50 2,133.68 -3.95 1,123.47 7,498 36.22 2,844 23.50 0.61 9
53 26-Aug 2,355.00 2,355.00 2,143.50 2,193.10 2,267.86 -5.05 1,169.65 8,252 39.86 2,456 20.30 0.56 8
54 25-Aug 2,299.90 2,422.00 2,270.00 2,309.80 2,325.51 1.01 1,231.89 13,094 63.26 3,768 31.14 0.88 12
55 22-Aug 2,348.00 2,491.00 2,179.20 2,286.70 2,292.71 0.02 1,219.57 40,094 193.69 7,660 63.31 1.76 24
56 21-Aug 2,256.10 2,405.00 2,186.20 2,286.30 2,257.75 4.03 1,219.36 6,149 29.71 3,769 31.15 0.85 12
57 20-Aug 2,095.00 2,250.00 2,054.70 2,197.80 2,172.24 4.89 1,172.16 13,675 66.06 7,714 63.75 1.68 24
58 19-Aug 2,116.90 2,138.10 2,081.00 2,095.40 2,098.26 -1.02 1,117.55 3,221 15.56 2,549 21.07 0.53 8
59 18-Aug 2,147.00 2,147.00 2,047.80 2,117.00 2,089.31 1.20 1,129.00 6,183 29.87 4,513 37.30 0.94 14
60 14-Aug 2,129.80 2,129.80 1,999.50 2,092.00 2,066.29 -1.77 1,115.00 5,286 25.54 2,506 20.71 0.52 8
61 13-Aug 2,012.00 2,173.00 1,975.60 2,129.80 2,079.14 6.53 1,135.89 24,257 117.18 15,468 127.83 3.22 49
62 12-Aug 2,022.20 2,090.80 1,980.00 1,999.20 2,027.50 -1.10 1,066.24 3,381 16.33 2,015 16.65 0.41 6
63 11-Aug 2,074.30 2,074.30 1,986.20 2,021.50 2,011.48 -1.57 1,078.13 14,399 69.56 10,656 88.07 2.14 34
64 08-Aug 2,131.20 2,140.70 2,028.10 2,053.80 2,083.99 -4.49 1,095.36 6,179 29.85 3,816 31.54 0.80 12
65 07-Aug 2,259.90 2,266.80 2,145.00 2,150.30 2,184.82 -5.27 1,146.83 8,176 39.50 5,189 42.88 1.13 16
66 06-Aug 2,334.80 2,334.80 2,246.20 2,270.00 2,275.84 -1.80 1,210.00 1,781 8.60 1,288 10.64 0.29 4
67 05-Aug 2,251.00 2,339.90 2,251.00 2,311.70 2,302.78 0.94 1,232.91 3,103 14.99 1,908 15.77 0.44 6

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com