Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: GUJRAFFIA, Gujarat Raffia Industries Limited, INE610B01024, Listing: 09-Oct-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 105.88 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 30-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10 Low52 Price: 34.87 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 5,404,500 Low52 Date: 13-Mar-2025 SHP: 39.56 / 0.44 / 0.0 / 60.0
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 101.68 / 34.87 Month: 41.45 / 34.87 Week: 39.85 / 35.75 Day: 40.9 / 38.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 39.31 40.90 38.00 40.42 39.73 2.82 21.84 1,838 6.19 0 0.00 0.00 0.06
2 21-May 40.45 40.45 38.00 39.31 39.21 -1.65 21.25 3,463 11.66 0 0.00 0.00 0.11
3 20-May 38.10 40.00 38.10 39.97 39.78 4.91 21.60 2,335 7.86 0 0.00 0.00 0.07
4 19-May 39.90 39.95 38.10 38.10 39.57 0.00 20.59 4,778 16.09 0 0.00 0.00 0.15
5 16-May 37.25 39.85 37.05 38.10 38.31 0.24 20.59 3,577 12.04 0 0.00 0.00 0.11
6 15-May 37.65 38.01 37.65 38.01 37.69 0.93 20.54 2,613 8.80 0 0.00 0.00 0.08
7 14-May 37.48 39.00 35.75 37.66 38.44 0.48 20.35 8,715 29.34 0 0.00 0.00 0.27
8 13-May 37.00 37.65 36.50 37.48 36.77 -0.45 20.26 2,586 8.71 0 0.00 0.00 0.08
9 12-May 36.50 37.90 36.15 37.65 37.16 2.98 20.35 1,571 5.29 0 0.00 0.00 0.05
10 09-May 36.26 38.44 35.50 36.56 35.99 -1.19 19.76 1,412 4.75 0 0.00 0.00 0.04
11 08-May 35.51 38.88 35.51 37.00 38.28 -0.08 19.00 1,440 4.85 0 0.00 0.00 0.04
12 07-May 36.50 38.39 36.50 37.03 36.64 -3.64 20.01 2,144 7.22 0 0.00 0.00 0.07
13 06-May 39.25 39.25 35.78 38.43 37.53 2.53 20.77 2,341 7.88 0 0.00 0.00 0.07
14 05-May 38.21 38.21 37.10 37.48 37.71 -3.87 20.26 874 2.94 0 0.00 0.00 0.03
15 02-May 38.26 39.26 38.26 38.99 38.90 3.95 21.07 478 1.61 0 0.00 0.00 0.01
16 30-Apr 38.07 38.07 36.51 37.51 37.12 -1.47 20.27 1,132 3.81 0 0.00 0.00 0.03
17 29-Apr 38.77 38.96 37.77 38.07 38.69 -1.81 20.57 1,351 4.55 0 0.00 0.00 0.04
18 28-Apr 39.78 39.78 38.57 38.77 38.80 -0.59 20.95 899 3.03 0 0.00 0.00 0.03
19 25-Apr 39.56 39.56 37.80 39.00 38.57 -1.39 21.00 735 2.47 0 0.00 0.00 0.02
20 24-Apr 40.85 40.85 37.71 39.55 39.48 0.46 21.37 4,160 14.01 0 0.00 0.00 0.13
21 23-Apr 40.60 40.60 38.37 39.37 39.29 -1.06 21.28 1,394 4.69 0 0.00 0.00 0.04
22 22-Apr 39.59 39.79 38.11 39.79 39.07 0.00 21.50 5,572 18.76 0 0.00 0.00 0.17
23 21-Apr 37.50 39.80 37.30 39.79 39.00 3.00 21.50 2,783 9.37 0 0.00 0.00 0.09
24 17-Apr 40.45 40.45 38.11 38.63 39.52 -1.63 20.88 1,948 6.56 0 0.00 0.00 0.06
25 16-Apr 38.99 39.50 36.61 39.27 38.33 3.31 21.22 3,222 10.85 0 0.00 0.00 0.10
26 15-Apr 38.22 39.69 36.56 38.01 37.98 -0.55 20.54 2,943 9.91 0 0.00 0.00 0.09
27 11-Apr 39.90 39.90 37.11 38.22 38.33 -1.90 20.66 1,873 6.31 0 0.00 0.00 0.06
28 09-Apr 39.55 39.90 38.01 38.96 39.17 -1.49 21.06 1,806 6.08 0 0.00 0.00 0.06
29 08-Apr 38.00 40.90 38.00 39.55 38.57 0.56 21.37 784 2.64 0 0.00 0.00 0.02
30 07-Apr 39.33 39.33 39.33 39.33 39.33 -5.00 21.26 605 2.04 0 0.00 0.00 0.02
31 04-Apr 41.78 41.78 41.40 41.40 41.69 4.02 22.37 669 2.25 0 0.00 0.00 0.02
32 03-Apr 40.45 41.39 37.65 39.80 39.84 0.66 21.51 3,671 12.36 0 0.00 0.00 0.11
33 02-Apr 38.90 40.68 37.58 39.54 38.59 1.65 21.37 518 1.74 0 0.00 0.00 0.02
34 01-Apr 36.15 38.95 36.15 38.90 37.13 2.37 21.02 296 1.00 0 0.00 0.00 0.01
35 28-Mar 38.11 38.99 38.00 38.00 38.31 -0.29 20.00 581 1.96 0 0.00 0.00 0.02
36 27-Mar 39.97 39.97 37.98 38.11 38.24 -4.68 20.60 1,744 5.87 0 0.00 0.00 0.05
37 26-Mar 41.45 41.45 39.00 39.98 40.21 -0.57 21.61 2,232 7.52 0 0.00 0.00 0.07
38 25-Mar 40.90 40.90 38.08 40.21 39.57 0.78 21.73 2,516 8.47 0 0.00 0.00 0.08
39 24-Mar 39.00 40.44 37.01 39.90 37.92 3.10 21.56 6,517 21.94 0 0.00 0.00 0.20
40 21-Mar 38.59 40.39 37.16 38.70 39.51 0.29 20.92 4,170 14.04 0 0.00 0.00 0.13
41 20-Mar 39.40 39.40 38.59 38.59 39.15 2.28 20.86 4,978 16.76 0 0.00 0.00 0.15
42 19-Mar 36.14 37.93 35.55 37.73 37.46 4.40 20.39 5,346 18.00 0 0.00 0.00 0.16
43 18-Mar 36.89 36.89 35.22 36.14 36.54 -2.09 19.53 1,292 4.35 0 0.00 0.00 0.04
44 17-Mar 35.61 38.99 35.61 36.91 36.54 -1.55 19.95 2,939 9.90 0 0.00 0.00 0.09
45 13-Mar 36.89 37.53 34.87 37.49 35.56 2.12 20.26 4,000 13.47 0 0.00 0.00 0.12
46 12-Mar 39.30 39.30 35.57 36.71 36.60 -1.98 19.84 4,079 13.73 0 0.00 0.00 0.13
47 11-Mar 39.28 39.28 36.95 37.45 37.27 -3.73 20.24 4,193 14.12 0 0.00 0.00 0.13
48 10-Mar 40.79 40.79 37.17 38.90 39.76 -0.15 21.02 3,946 13.29 0 0.00 0.00 0.12
49 07-Mar 40.38 40.38 37.85 38.96 39.64 0.88 21.06 1,889 6.36 0 0.00 0.00 0.06
50 06-Mar 38.99 40.73 37.05 38.62 38.52 -0.95 20.87 4,681 15.76 0 0.00 0.00 0.14
51 05-Mar 37.30 39.16 37.30 38.99 38.41 4.53 21.07 9,152 30.81 0 0.00 0.00 0.28
52 04-Mar 38.45 38.45 37.05 37.30 37.37 -4.38 20.16 8,432 28.39 0 0.00 0.00 0.26
53 03-Mar 39.11 40.20 39.01 39.01 39.07 -5.02 21.08 6,698 22.55 0 0.00 0.00 0.21
54 28-Feb 41.07 41.07 41.07 41.07 41.07 -5.02 22.20 1,963 6.61 0 0.00 0.00 0.06
55 27-Feb 43.24 43.24 43.24 43.24 43.24 -5.01 23.37 1,495 5.03 0 0.00 0.00 0.05
56 25-Feb 48.36 48.50 45.52 45.52 45.72 -5.01 24.60 2,517 8.47 0 0.00 0.00 0.08
57 24-Feb 48.87 48.87 44.22 47.92 47.14 2.94 25.90 17,169 57.81 0 0.00 0.00 0.53
58 21-Feb 46.54 46.55 46.54 46.55 46.55 4.98 25.16 2,932 9.87 0 0.00 0.00 0.09
59 20-Feb 43.51 44.34 43.51 44.34 43.97 5.00 23.96 894 3.01 0 0.00 0.00 0.03
60 19-Feb 38.20 42.23 38.20 42.23 39.57 5.00 22.82 8,878 29.89 0 0.00 0.00 0.27
61 18-Feb 40.22 40.22 40.22 40.22 40.22 -5.01 21.74 1,857 6.25 0 0.00 0.00 0.06
62 17-Feb 43.66 43.66 42.34 42.34 42.79 -5.00 22.88 1,572 5.29 0 0.00 0.00 0.05
63 14-Feb 44.60 48.80 44.57 44.57 44.73 -5.01 24.09 4,063 13.68 0 0.00 0.00 0.13
64 13-Feb 46.92 51.74 46.92 46.92 47.23 -5.00 25.36 10,403 35.03 0 0.00 0.00 0.32
65 12-Feb 49.39 50.05 49.39 49.39 49.42 -5.00 26.69 2,846 9.58 0 0.00 0.00 0.09
66 11-Feb 52.30 52.30 51.99 51.99 52.10 -5.01 28.10 1,459 4.91 0 0.00 0.00 0.04
67 10-Feb 56.10 59.85 54.73 54.73 55.58 -5.02 29.58 8,474 28.53 0 0.00 0.00 0.26

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    BULKCORP    COOLCAPS    GSMFOILS    IDEALTECHO    MEGAFLEX    SATIPOLY    SPPPOLY    UMA    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com