Gulpoly History | Stockint

Stock History for: GULPOLY, Gulshan Polyols Limited, INE255D01024, Listing: 28-Jan-2015

Macro-sector: Fast Moving Consumer Goods	Band: 20	High52 Price: 263.52	Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods	Lot Size: 1	High52 Date: 17-Sep-2024	Bumper: 187.18; Drift%: -1.72
Industry: Agricultural Food & other Products	Face Value: 1	Low52 Price: 141.0	Barrier: -; Drift%: -
Basic Industry: Other Agricultural Products	Total Equity: 62,370,587	Low52 Date: 04-Mar-2025	SHP: 66.71 / 0.0 / 1.11 / 31.88

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 224.47 / 141.0	Month: 197.1 / 141.0	Week: 195.69 / 176.0	Day: 188.35 / 160.0	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	160.00	188.35	160.00	184.02	180.04	-4.63	1,147.74	227,457	3.24	83,598	2.48	1.51	0.42
2	04-Apr	196.00	196.38	188.35	192.95	192.19	-2.18	1,203.44	144,878	2.06	64,602	1.92	1.24	0.32
3	03-Apr	190.57	201.92	187.18	197.25	195.66	3.49	1,230.26	260,696	3.71	128,306	3.81	2.51	0.65
4	02-Apr	182.00	195.00	179.25	190.59	188.84	4.04	1,188.72	265,434	3.78	115,497	3.43	2.18	0.58
5	01-Apr	177.11	185.00	177.06	183.19	183.09	1.74	1,142.57	92,519	1.32	37,608	1.12	0.69	0.19
6	28-Mar	178.20	186.10	178.20	180.05	182.17	1.49	1,122.98	206,181	2.94	89,866	2.67	1.64	0.45
7	27-Mar	180.10	185.00	176.00	177.40	178.31	-2.19	1,106.45	777,033	11.07	661,065	19.61	11.79	3.32
8	26-Mar	184.00	193.59	178.10	181.38	184.03	-1.84	1,131.28	283,957	4.05	131,810	3.91	2.43	0.66
9	25-Mar	192.70	192.70	183.75	184.78	185.88	-2.45	1,152.48	243,132	3.46	117,808	3.49	2.19	0.59
10	24-Mar	195.69	195.69	188.10	189.43	191.25	-2.59	1,181.49	226,760	3.23	109,190	3.24	2.09	0.55
11	21-Mar	181.01	197.10	180.41	194.47	193.09	7.08	1,212.92	758,578	10.81	410,840	12.19	7.93	2.07
12	20-Mar	188.80	189.90	181.00	181.61	184.12	-3.72	1,132.71	204,045	2.91	84,189	2.50	1.55	0.42
13	19-Mar	185.00	193.00	182.49	188.62	187.45	3.36	1,176.43	859,740	12.25	359,784	10.67	6.74	1.81
14	18-Mar	157.06	186.00	157.00	182.49	174.13	17.32	1,138.20	863,213	12.30	384,768	11.41	6.70	1.94
15	17-Mar	158.20	162.38	152.65	155.55	156.73	-0.69	970.17	289,951	4.13	189,504	5.62	2.97	0.95
16	13-Mar	160.50	169.00	155.00	156.63	161.81	-1.90	976.91	275,391	3.92	137,190	4.07	2.22	0.69
17	12-Mar	159.80	162.59	158.61	159.67	160.12	0.40	995.87	70,192	1.00	33,712	1.00	0.54	0.17
18	11-Mar	161.25	163.30	157.40	159.03	159.41	-2.85	991.88	133,484	1.90	72,033	2.14	1.15	0.36
19	10-Mar	163.40	166.54	159.50	163.69	162.78	-0.24	1,020.94	168,948	2.41	84,589	2.51	1.38	0.43
20	07-Mar	164.00	167.65	162.91	164.09	165.34	0.02	1,023.44	104,930	1.49	44,205	1.31	0.73	0.22
21	06-Mar	164.50	166.16	161.50	164.05	164.06	1.90	1,023.19	124,784	1.78	56,512	1.68	0.93	0.28
22	05-Mar	152.10	163.33	152.10	160.99	159.78	5.87	1,004.10	168,719	2.40	80,024	2.37	1.28	0.40
23	04-Mar	145.10	155.00	141.00	152.06	150.69	2.74	948.41	134,494	1.92	53,889	1.60	0.81	0.27
24	03-Mar	160.00	162.29	144.02	148.01	149.69	-5.54	923.15	222,953	3.18	92,610	2.75	1.39	0.47
25	28-Feb	167.00	167.00	155.39	156.69	159.58	-6.48	977.28	243,216	3.46	143,655	4.26	2.29	0.72
26	27-Feb	171.75	172.18	166.80	167.54	168.49	-2.42	1,044.96	78,522	1.12	42,857	1.27	0.72	0.22
27	25-Feb	173.95	177.15	170.81	171.70	173.64	-2.78	1,070.90	140,044	2.00	38,575	1.14	0.67	0.19
28	24-Feb	170.56	179.54	168.00	176.61	172.70	1.17	1,101.53	188,435	2.68	75,893	2.25	1.31	0.38
29	21-Feb	176.60	182.88	173.55	174.56	177.73	-0.86	1,088.74	148,032	2.11	54,779	1.62	0.97	0.28
30	20-Feb	178.65	194.00	175.01	176.08	183.62	0.63	1,098.22	810,773	11.55	195,266	5.79	3.59	0.98
31	19-Feb	171.90	179.05	169.39	174.97	175.48	2.49	1,091.30	61,059	0.87	21,165	0.63	0.37	0.11
32	18-Feb	174.16	177.00	169.00	170.72	171.29	-3.44	1,064.79	75,656	1.08	41,728	1.24	0.71	0.21
33	17-Feb	175.00	178.88	171.00	176.80	175.06	-0.72	1,102.71	87,404	1.25	39,721	1.18	0.70	0.20
34	14-Feb	185.00	185.58	175.41	178.09	179.04	-3.34	1,110.76	97,967	1.40	44,566	1.32	0.80	0.22
35	13-Feb	184.02	191.50	182.64	184.25	187.05	0.11	1,149.18	74,421	1.06	19,879	0.59	0.37	0.10
36	12-Feb	192.70	196.01	174.99	184.05	183.38	-4.15	1,147.93	197,697	2.82	115,812	3.44	2.12	0.58
37	11-Feb	208.98	208.98	190.37	192.02	196.30	-6.50	1,197.64	143,308	2.04	88,118	2.61	1.73	0.44
38	10-Feb	213.00	213.41	202.99	205.37	206.17	-4.00	1,280.90	114,126	1.63	59,897	1.78	1.23	0.30
39	07-Feb	215.20	218.47	212.12	213.92	214.89	-0.72	1,334.23	109,230	1.56	57,238	1.70	1.23	0.29
40	06-Feb	220.00	222.00	212.00	215.47	217.44	-0.84	1,343.90	177,437	2.53	99,279	2.94	2.16	0.50
41	05-Feb	211.50	224.47	211.00	217.29	218.88	1.51	1,355.25	312,047	4.45	161,929	4.80	3.54	0.81
42	04-Feb	216.90	223.90	211.25	214.06	217.84	-0.51	1,335.10	663,807	9.46	175,089	5.19	3.81	0.88
43	03-Feb	195.51	219.85	194.07	215.16	211.39	7.31	1,341.97	1,219,545	17.37	360,702	10.70	7.62	1.81
44	01-Feb	199.00	208.00	192.00	200.51	199.71	1.31	1,250.59	978,965	13.95	269,159	7.98	5.38	1.35
45	31-Jan	176.90	197.91	176.90	197.91	195.77	20.00	1,234.38	2,046,445	29.15	495,040	14.68	9.69	2.49
46	30-Jan	168.40	170.55	164.11	164.93	167.36	-3.52	1,028.68	101,221	1.44	58,912	1.75	0.99	0.30
47	29-Jan	164.75	173.06	164.75	170.94	170.48	5.27	1,066.16	111,864	1.59	48,182	1.43	0.82	0.24
48	28-Jan	173.75	173.75	160.07	162.39	163.83	-3.13	1,012.84	184,117	2.62	84,082	2.49	1.38	0.42
49	27-Jan	178.00	182.00	165.02	167.63	170.24	-7.08	1,045.52	128,003	1.82	55,908	1.66	0.95	0.28
50	24-Jan	189.21	189.21	179.10	180.41	183.19	-5.09	1,125.23	72,176	1.03	39,858	1.18	0.73	0.20
51	23-Jan	184.10	192.49	183.47	190.09	187.66	1.76	1,185.60	181,473	2.59	73,855	2.19	1.39	0.37
52	22-Jan	191.50	193.34	179.50	186.75	185.84	-2.33	1,164.77	293,697	4.18	111,229	3.30	2.07	0.56
53	21-Jan	191.45	196.00	188.06	191.10	191.68	0.03	1,191.90	343,766	4.90	141,998	4.21	2.72	0.71
54	20-Jan	175.00	198.90	175.00	191.05	191.17	9.38	1,191.59	2,085,578	29.71	590,012	17.50	11.28	2.97
55	17-Jan	165.35	173.79	164.46	173.12	170.69	4.11	1,079.76	150,149	2.14	61,627	1.83	1.05	0.31
56	16-Jan	160.00	167.99	158.99	166.00	163.48	5.04	1,035.00	178,248	2.54	73,136	2.17	1.20	0.37
57	15-Jan	162.80	162.80	157.00	157.63	159.75	-1.81	983.15	112,835	1.61	59,318	1.76	0.95	0.30
58	14-Jan	162.10	165.15	158.75	160.49	160.72	-0.54	1,000.99	127,041	1.81	65,664	1.95	1.06	0.33
59	13-Jan	170.00	170.94	156.20	161.35	163.91	-6.44	1,006.35	274,153	3.91	163,524	4.85	2.68	0.82
60	10-Jan	172.20	173.11	169.40	171.74	170.84	-1.28	1,071.15	57,809	0.82	30,773	0.91	0.53	0.15
61	09-Jan	175.95	178.89	173.00	173.94	175.42	-1.64	1,084.87	57,403	0.82	27,420	0.81	0.48	0.14
62	08-Jan	178.51	178.52	173.39	176.79	175.76	0.17	1,102.65	60,429	0.86	26,493	0.79	0.47	0.13
63	07-Jan	172.30	179.00	172.30	176.49	175.87	1.32	1,100.78	81,819	1.17	31,779	0.94	0.56	0.16
64	06-Jan	180.90	186.00	172.11	174.16	180.15	-3.31	1,086.25	259,879	3.70	113,274	3.36	2.04	0.57
65	03-Jan	174.40	181.00	171.87	179.92	176.90	3.05	1,122.17	270,533	3.85	184,483	5.47	3.26	0.93
66	02-Jan	173.31	175.85	173.31	174.44	174.81	-0.26	1,087.99	43,352	0.62	29,016	0.86	0.51	0.15
67	01-Jan	175.08	177.50	173.27	174.90	175.53	-0.10	1,090.86	60,168	0.86	28,169	0.84	0.49	0.14

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com