Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 34.87 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 5,404,500 Low52 Date: 13-Mar-2025 SHP: 39.6 / 0.0 / 0.0 / 60.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 101.68 / 34.87 Month: 43.26 / 36.6 Week: 42.75 / 36.0 Day: 40.1 / 38.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 39.09 40.10 38.00 39.54 39.00 1.57 21.37 3,644 45.55 1,644 1,644.00 0.00 5
2 26-Aug 39.99 41.40 38.23 38.93 39.96 -2.77 21.04 38,045 475.56 19,614 19,614.00 0.08 60
3 25-Aug 39.64 42.49 38.02 40.04 40.72 2.17 21.64 45,677 570.96 16,355 16,355.00 0.07 50
4 22-Aug 40.00 40.89 38.70 39.19 39.50 -3.00 21.18 6,912 86.40 3,085 3,085.00 0.01 9
5 21-Aug 39.97 41.40 38.46 40.40 40.15 2.67 21.83 46,178 577.23 6,514 6,514.00 0.03 20
6 20-Aug 38.90 41.89 35.45 39.35 39.97 2.31 21.27 40,950 511.88 10,688 10,688.00 0.04 33
7 19-Aug 37.97 38.88 37.01 38.46 38.06 3.67 20.79 1,758 21.98 1,101 1,101.00 0.00 3
8 18-Aug 38.00 38.19 36.00 37.10 37.34 1.20 20.05 2,610 32.63 2,056 2,056.00 0.01 6
9 14-Aug 36.32 39.55 36.00 36.66 36.71 -5.44 19.81 8,223 102.79 7,454 7,454.00 0.03 23
10 13-Aug 38.18 38.90 36.00 38.77 37.76 2.05 20.95 1,569 19.61 1,257 1,257.00 0.00 4
11 12-Aug 38.01 39.38 37.40 37.99 38.38 -0.03 20.53 885 11.06 631 631.00 0.00 2
12 11-Aug 42.75 42.75 37.21 38.00 38.41 -2.31 20.00 1,863 23.29 653 653.00 0.00 2
13 08-Aug 39.39 39.39 37.11 38.90 38.94 2.72 21.02 4,244 53.05 3,525 3,525.00 0.01 11
14 07-Aug 38.12 39.99 37.20 37.87 38.66 1.34 20.47 3,644 45.55 2,090 2,090.00 0.01 6
15 06-Aug 36.93 38.89 36.93 37.37 37.56 -0.82 20.20 2,520 31.50 1,777 1,777.00 0.01 5
16 05-Aug 38.70 38.70 37.67 37.68 37.91 -2.13 20.36 732 9.15 605 605.00 0.00 2
17 04-Aug 38.90 39.00 37.64 38.50 38.24 -0.54 20.81 1,891 23.64 729 729.00 0.00 2
18 01-Aug 39.20 39.60 38.02 38.71 38.85 -1.25 20.92 1,897 23.71 1,751 1,751.00 0.01 5
19 31-Jul 38.21 39.69 38.20 39.20 38.99 1.27 21.19 79 0.99 46 46.00 0.00 0
20 30-Jul 36.60 40.17 36.60 38.71 39.67 1.04 20.92 4,342 54.28 3,459 3,459.00 0.01 11
21 29-Jul 39.00 39.36 36.77 38.31 38.08 -0.96 20.70 911 11.39 669 669.00 0.00 2
22 28-Jul 37.55 40.89 37.55 38.68 38.55 -1.65 20.90 5,935 74.19 3,671 3,671.00 0.01 11
23 25-Jul 37.76 39.65 37.32 39.33 38.97 4.13 21.26 11,776 147.20 11,149 11,149.00 0.04 34
24 24-Jul 39.45 39.98 37.29 37.77 37.67 -3.80 20.41 22,096 276.20 18,038 18,038.00 0.07 56
25 23-Jul 39.86 40.80 38.63 39.26 39.49 -0.76 21.22 2,821 35.26 1,881 1,881.00 0.01 6
26 22-Jul 39.90 40.95 38.60 39.56 40.07 -2.27 21.38 1,393 17.41 793 793.00 0.00 2
27 21-Jul 41.62 41.62 40.01 40.48 40.37 0.40 21.88 598 7.48 340 340.00 0.00 1
28 18-Jul 40.88 40.89 40.10 40.32 40.62 -0.05 21.79 526 6.58 427 427.00 0.00 1
29 17-Jul 41.03 41.98 39.16 40.34 40.39 -1.68 21.80 11,165 139.56 7,256 7,256.00 0.03 22
30 16-Jul 40.01 41.98 40.00 41.03 40.91 1.16 22.17 2,224 27.80 1,761 1,761.00 0.01 5
31 15-Jul 42.10 42.10 39.51 40.56 40.48 -1.34 21.92 3,670 45.88 2,525 2,525.00 0.01 8
32 14-Jul 42.25 42.25 40.21 41.11 41.33 -0.77 22.22 5,066 63.33 3,241 3,241.00 0.01 10
33 11-Jul 39.47 41.43 39.46 41.43 41.20 4.99 22.39 6,678 83.48 5,957 5,957.00 0.02 18
34 10-Jul 40.51 40.99 38.45 39.46 39.54 -2.40 21.33 5,700 71.25 4,458 4,458.00 0.02 14
35 09-Jul 41.21 41.99 40.03 40.43 40.65 -1.89 21.85 1,602 20.03 1,125 1,125.00 0.00 3
36 08-Jul 40.32 41.94 40.32 41.21 41.10 -2.69 22.27 2,248 28.10 1,255 1,255.00 0.01 4
37 07-Jul 43.25 43.26 41.00 42.35 42.21 2.79 22.89 14,147 176.84 6,447 6,447.00 0.03 20
38 04-Jul 39.51 41.24 39.51 41.20 41.08 4.28 22.27 967 12.09 0 0.00 0.00 3
39 03-Jul 38.15 39.51 38.15 39.51 38.68 -1.62 21.35 708 8.85 0 0.00 0.00 2
40 02-Jul 39.60 42.15 39.60 40.16 40.26 -3.60 21.70 830 10.38 0 0.00 0.00 3
41 01-Jul 40.51 42.45 39.70 41.66 40.57 2.84 22.52 2,032 25.40 0 0.00 0.00 6
42 30-Jun 40.51 40.71 40.50 40.51 40.54 0.00 21.89 563 7.04 0 0.00 0.00 2
43 27-Jun 41.87 41.87 40.10 40.51 40.82 -3.25 21.89 1,304 16.30 0 0.00 0.00 4
44 26-Jun 41.87 43.59 41.85 41.87 42.00 0.00 22.63 8,214 102.68 0 0.00 0.00 25
45 25-Jun 42.00 43.74 40.96 41.87 42.49 0.17 22.63 1,663 20.79 0 0.00 0.00 5
46 24-Jun 43.00 44.46 41.46 41.80 41.80 -4.24 22.59 2,258 28.23 0 0.00 0.00 7
47 23-Jun 44.67 44.67 42.31 43.65 42.53 -1.80 23.59 1,368 17.10 0 0.00 0.00 4
48 20-Jun 44.10 45.20 42.50 44.45 43.10 1.28 24.02 1,282 16.03 0 0.00 0.00 4
49 19-Jun 43.89 45.10 43.89 43.89 44.08 0.00 23.72 4,887 61.09 0 0.00 0.00 15
50 18-Jun 43.87 45.25 43.11 43.89 43.97 -2.47 23.72 5,075 63.44 0 0.00 0.00 16
51 17-Jun 42.84 45.20 42.84 45.00 44.10 4.53 24.00 10,976 137.20 0 0.00 0.00 34
52 16-Jun 42.54 44.20 42.31 43.05 43.50 2.26 23.27 3,480 43.50 0 0.00 0.00 11
53 13-Jun 42.00 44.15 40.55 42.10 42.76 0.10 22.75 7,992 99.90 0 0.00 0.00 25
54 12-Jun 41.99 42.14 40.80 42.06 41.95 4.78 22.73 13,971 174.64 0 0.00 0.00 43
55 11-Jun 40.45 41.00 38.60 40.14 40.16 0.93 21.69 2,628 32.85 0 0.00 0.00 8
56 10-Jun 39.57 39.98 38.16 39.77 39.47 0.76 21.49 605 7.56 0 0.00 0.00 2
57 09-Jun 39.75 39.75 38.13 39.47 39.34 -0.75 21.33 666 8.33 0 0.00 0.00 2
58 06-Jun 39.40 40.30 38.16 39.77 39.41 0.94 21.49 1,719 21.49 0 0.00 0.00 5
59 05-Jun 39.41 40.14 38.50 39.40 39.50 -0.03 21.29 1,543 19.29 0 0.00 0.00 5
60 04-Jun 39.00 39.49 38.05 39.41 38.62 0.90 21.30 2,746 34.33 0 0.00 0.00 8
61 03-Jun 38.78 39.16 38.78 39.06 38.96 0.75 21.11 670 8.38 0 0.00 0.00 2
62 02-Jun 38.60 40.39 38.60 38.77 38.86 0.57 20.95 4,090 51.13 0 0.00 0.00 13
63 30-May 39.00 39.78 38.06 38.55 38.66 -0.67 20.83 3,149 39.36 0 0.00 0.00 10
64 29-May 39.84 40.44 38.11 38.81 39.31 -0.64 20.97 1,753 21.91 0 0.00 0.00 5
65 28-May 40.22 40.22 39.00 39.06 39.75 1.96 21.11 2,867 35.84 0 0.00 0.00 9
66 27-May 38.01 39.20 38.00 38.31 38.14 -3.62 20.70 1,008 12.60 0 0.00 0.00 3
67 26-May 39.69 40.50 38.61 39.75 39.49 -1.85 21.48 3,987 49.84 0 0.00 0.00 12

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    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com