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: 39.7; Drift%: 4.18
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: 39.56 / 0.44 / 0.0 / 60.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 101.68 / 34.87 Month: 40.9 / 35.5 Week: 42.45 / 38.15 Day: 41.43 / 39.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 39.47 41.43 39.46 41.43 41.20 4.99 22.39 6,678 13.94 5,957 5,957.00 0.02 18
2 10-Jul 40.51 40.99 38.45 39.46 39.54 -2.40 21.33 5,700 11.90 4,458 4,458.00 0.02 14
3 09-Jul 41.21 41.99 40.03 40.43 40.65 -1.89 21.85 1,602 3.34 1,125 1,125.00 0.00 3
4 08-Jul 40.32 41.94 40.32 41.21 41.10 -2.69 22.27 2,248 4.69 1,255 1,255.00 0.01 4
5 07-Jul 43.25 43.26 41.00 42.35 42.21 2.79 22.89 14,147 29.53 6,447 6,447.00 0.03 20
6 04-Jul 39.51 41.24 39.51 41.20 41.08 4.28 22.27 967 2.02 0 0.00 0.00 3
7 03-Jul 38.15 39.51 38.15 39.51 38.68 -1.62 21.35 708 1.48 0 0.00 0.00 2
8 02-Jul 39.60 42.15 39.60 40.16 40.26 -3.60 21.70 830 1.73 0 0.00 0.00 3
9 01-Jul 40.51 42.45 39.70 41.66 40.57 2.84 22.52 2,032 4.24 0 0.00 0.00 6
10 30-Jun 40.51 40.71 40.50 40.51 40.54 0.00 21.89 563 1.18 0 0.00 0.00 2
11 27-Jun 41.87 41.87 40.10 40.51 40.82 -3.25 21.89 1,304 2.72 0 0.00 0.00 4
12 26-Jun 41.87 43.59 41.85 41.87 42.00 0.00 22.63 8,214 17.15 0 0.00 0.00 25
13 25-Jun 42.00 43.74 40.96 41.87 42.49 0.17 22.63 1,663 3.47 0 0.00 0.00 5
14 24-Jun 43.00 44.46 41.46 41.80 41.80 -4.24 22.59 2,258 4.71 0 0.00 0.00 7
15 23-Jun 44.67 44.67 42.31 43.65 42.53 -1.80 23.59 1,368 2.86 0 0.00 0.00 4
16 20-Jun 44.10 45.20 42.50 44.45 43.10 1.28 24.02 1,282 2.68 0 0.00 0.00 4
17 19-Jun 43.89 45.10 43.89 43.89 44.08 0.00 23.72 4,887 10.20 0 0.00 0.00 15
18 18-Jun 43.87 45.25 43.11 43.89 43.97 -2.47 23.72 5,075 10.59 0 0.00 0.00 16
19 17-Jun 42.84 45.20 42.84 45.00 44.10 4.53 24.00 10,976 22.91 0 0.00 0.00 34
20 16-Jun 42.54 44.20 42.31 43.05 43.50 2.26 23.27 3,480 7.27 0 0.00 0.00 11
21 13-Jun 42.00 44.15 40.55 42.10 42.76 0.10 22.75 7,992 16.68 0 0.00 0.00 25
22 12-Jun 41.99 42.14 40.80 42.06 41.95 4.78 22.73 13,971 29.17 0 0.00 0.00 43
23 11-Jun 40.45 41.00 38.60 40.14 40.16 0.93 21.69 2,628 5.49 0 0.00 0.00 8
24 10-Jun 39.57 39.98 38.16 39.77 39.47 0.76 21.49 605 1.26 0 0.00 0.00 2
25 09-Jun 39.75 39.75 38.13 39.47 39.34 -0.75 21.33 666 1.39 0 0.00 0.00 2
26 06-Jun 39.40 40.30 38.16 39.77 39.41 0.94 21.49 1,719 3.59 0 0.00 0.00 5
27 05-Jun 39.41 40.14 38.50 39.40 39.50 -0.03 21.29 1,543 3.22 0 0.00 0.00 5
28 04-Jun 39.00 39.49 38.05 39.41 38.62 0.90 21.30 2,746 5.73 0 0.00 0.00 8
29 03-Jun 38.78 39.16 38.78 39.06 38.96 0.75 21.11 670 1.40 0 0.00 0.00 2
30 02-Jun 38.60 40.39 38.60 38.77 38.86 0.57 20.95 4,090 8.54 0 0.00 0.00 13
31 30-May 39.00 39.78 38.06 38.55 38.66 -0.67 20.83 3,149 6.57 0 0.00 0.00 10
32 29-May 39.84 40.44 38.11 38.81 39.31 -0.64 20.97 1,753 3.66 0 0.00 0.00 5
33 28-May 40.22 40.22 39.00 39.06 39.75 1.96 21.11 2,867 5.99 0 0.00 0.00 9
34 27-May 38.01 39.20 38.00 38.31 38.14 -3.62 20.70 1,008 2.10 0 0.00 0.00 3
35 26-May 39.69 40.50 38.61 39.75 39.49 -1.85 21.48 3,987 8.32 0 0.00 0.00 12
36 23-May 38.40 40.90 38.40 40.50 39.68 0.20 21.89 2,039 4.26 0 0.00 0.00 6
37 22-May 39.31 40.90 38.00 40.42 39.73 2.82 21.84 1,838 3.84 0 0.00 0.00 6
38 21-May 40.45 40.45 38.00 39.31 39.21 -1.65 21.25 3,463 7.23 0 0.00 0.00 11
39 20-May 38.10 40.00 38.10 39.97 39.78 4.91 21.60 2,335 4.87 0 0.00 0.00 7
40 19-May 39.90 39.95 38.10 38.10 39.57 0.00 20.59 4,778 9.97 0 0.00 0.00 15
41 16-May 37.25 39.85 37.05 38.10 38.31 0.24 20.59 3,577 7.47 0 0.00 0.00 11
42 15-May 37.65 38.01 37.65 38.01 37.69 0.93 20.54 2,613 5.46 0 0.00 0.00 8
43 14-May 37.48 39.00 35.75 37.66 38.44 0.48 20.35 8,715 18.19 0 0.00 0.00 27
44 13-May 37.00 37.65 36.50 37.48 36.77 -0.45 20.26 2,586 5.40 0 0.00 0.00 8
45 12-May 36.50 37.90 36.15 37.65 37.16 2.98 20.35 1,571 3.28 0 0.00 0.00 5
46 09-May 36.26 38.44 35.50 36.56 35.99 -1.19 19.76 1,412 2.95 0 0.00 0.00 4
47 08-May 35.51 38.88 35.51 37.00 38.28 -0.08 19.00 1,440 3.01 0 0.00 0.00 4
48 07-May 36.50 38.39 36.50 37.03 36.64 -3.64 20.01 2,144 4.48 0 0.00 0.00 7
49 06-May 39.25 39.25 35.78 38.43 37.53 2.53 20.77 2,341 4.89 0 0.00 0.00 7
50 05-May 38.21 38.21 37.10 37.48 37.71 -3.87 20.26 874 1.82 0 0.00 0.00 3
51 02-May 38.26 39.26 38.26 38.99 38.90 3.95 21.07 478 1.00 0 0.00 0.00 1
52 30-Apr 38.07 38.07 36.51 37.51 37.12 -1.47 20.27 1,132 2.36 0 0.00 0.00 3
53 29-Apr 38.77 38.96 37.77 38.07 38.69 -1.81 20.57 1,351 2.82 0 0.00 0.00 4
54 28-Apr 39.78 39.78 38.57 38.77 38.80 -0.59 20.95 899 1.88 0 0.00 0.00 3
55 25-Apr 39.56 39.56 37.80 39.00 38.57 -1.39 21.00 735 1.53 0 0.00 0.00 2
56 24-Apr 40.85 40.85 37.71 39.55 39.48 0.46 21.37 4,160 8.68 0 0.00 0.00 13
57 23-Apr 40.60 40.60 38.37 39.37 39.29 -1.06 21.28 1,394 2.91 0 0.00 0.00 4
58 22-Apr 39.59 39.79 38.11 39.79 39.07 0.00 21.50 5,572 11.63 0 0.00 0.00 17
59 21-Apr 37.50 39.80 37.30 39.79 39.00 3.00 21.50 2,783 5.81 0 0.00 0.00 9
60 17-Apr 40.45 40.45 38.11 38.63 39.52 -1.63 20.88 1,948 4.07 0 0.00 0.00 6
61 16-Apr 38.99 39.50 36.61 39.27 38.33 3.31 21.22 3,222 6.73 0 0.00 0.00 10
62 15-Apr 38.22 39.69 36.56 38.01 37.98 -0.55 20.54 2,943 6.14 0 0.00 0.00 9
63 11-Apr 39.90 39.90 37.11 38.22 38.33 -1.90 20.66 1,873 3.91 0 0.00 0.00 6
64 09-Apr 39.55 39.90 38.01 38.96 39.17 -1.49 21.06 1,806 3.77 0 0.00 0.00 6
65 08-Apr 38.00 40.90 38.00 39.55 38.57 0.56 21.37 784 1.64 0 0.00 0.00 2
66 07-Apr 39.33 39.33 39.33 39.33 39.33 -5.00 21.26 605 1.26 0 0.00 0.00 2
67 04-Apr 41.78 41.78 41.40 41.40 41.69 4.02 22.37 669 1.40 0 0.00 0.00 2

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