Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HIMATSEIDE, Himatsingka Seide Limited, INE049A01027, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 168.66 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 5; VWAP21: Low52 Price: 72.01 Barrier: 79.78; Drift%: 2.71
Basic Industry: Other Textile Products Total Equity: 125,742,289 Low52 Date: 30-Mar-2026 SHP: 37.48 / 10.69 / 7.12 / 44.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 207.95 / 107.68 Month: 126.27 / 110.62 Week: 110.35 / 98.71 Day: 84.29 / 81.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 83.20 84.29 81.70 82.00 82.50 -2.45 1,031.00 388,350 4.06 187,229 3.23 1.54 33
2 06-Apr 82.00 84.65 79.50 84.06 82.83 3.79 1,056.99 613,261 6.41 268,496 4.64 2.22 48
3 02-Apr 76.90 81.38 74.92 80.99 78.00 3.71 1,018.39 560,350 5.86 253,628 4.38 1.00 45
4 01-Apr 76.20 79.78 74.96 78.09 78.00 7.50 981.92 528,212 5.52 233,259 4.03 1.00 42
5 30-Mar 74.10 75.37 72.01 72.64 73.34 -3.99 913.39 1,663,656 17.39 1,175,145 20.30 8.62 209
6 27-Mar 78.34 78.34 74.00 75.66 75.63 -3.42 951.37 1,854,151 19.38 1,317,547 22.76 9.96 234
7 25-Mar 77.00 81.59 77.00 78.34 79.56 2.89 985.07 1,081,963 11.31 650,119 11.23 5.17 116
8 24-Mar 76.00 77.65 74.13 76.14 75.69 3.95 957.40 791,597 8.27 435,011 7.52 3.29 77
9 23-Mar 77.99 77.99 73.01 73.25 74.73 -7.65 921.06 857,622 8.96 487,120 8.42 3.64 87
10 20-Mar 79.90 81.18 78.80 79.32 79.83 0.98 997.39 562,181 5.88 327,346 5.66 2.61 58
11 19-Mar 79.79 80.81 77.86 78.55 79.59 -4.36 987.71 567,189 5.93 323,962 5.60 2.58 58
12 18-Mar 80.55 84.80 80.50 82.13 82.98 2.52 1,032.72 798,873 8.35 413,139 7.14 3.43 74
13 17-Mar 81.70 82.60 79.23 80.11 80.55 -1.46 1,007.32 1,392,569 14.56 1,088,371 18.80 8.77 194
14 16-Mar 83.11 83.61 79.10 81.30 80.70 -2.41 1,022.28 634,163 6.63 287,370 4.97 2.32 51
15 13-Mar 87.00 87.00 82.99 83.31 84.40 -4.40 1,047.56 737,481 7.71 405,828 7.01 3.43 72
16 12-Mar 87.89 89.60 86.16 87.14 87.87 -1.04 1,095.72 985,740 10.30 436,074 7.53 3.83 78
17 11-Mar 87.98 91.72 85.68 88.06 88.21 0.61 1,107.29 1,008,264 10.54 421,103 7.28 3.71 75
18 10-Mar 87.55 89.15 86.60 87.53 87.91 1.89 1,100.62 666,916 6.97 407,381 7.04 3.58 72
19 09-Mar 89.51 89.99 85.50 85.91 86.99 -6.81 1,080.25 746,127 7.80 436,535 7.54 3.80 78
20 06-Mar 92.00 93.85 92.00 92.19 92.97 -0.81 1,159.22 237,897 2.49 153,795 2.66 1.43 27
21 05-Mar 94.00 94.53 92.22 92.94 93.15 0.03 1,168.65 392,701 4.10 230,726 3.99 2.15 41
22 04-Mar 94.30 95.23 92.25 92.91 93.81 -4.13 1,168.27 460,505 4.81 239,739 4.14 2.25 43
23 02-Mar 95.00 98.11 94.91 96.91 96.48 -2.82 1,218.57 523,842 5.48 281,018 4.86 2.71 50
24 27-Feb 99.70 102.79 98.71 99.72 100.68 0.04 1,253.90 424,137 4.43 210,861 3.64 2.12 38
25 26-Feb 99.48 101.81 99.01 99.68 99.95 -0.33 1,253.40 455,603 4.76 217,365 3.76 2.17 39
26 25-Feb 102.64 103.01 99.61 100.01 100.83 -1.09 1,257.55 344,887 3.60 203,447 3.52 2.05 36
27 24-Feb 105.01 105.97 100.32 101.11 102.50 -4.38 1,271.38 475,414 4.97 296,747 5.13 3.04 53
28 23-Feb 110.35 110.35 105.23 105.74 107.26 -0.89 1,329.60 420,012 4.39 191,516 3.31 2.05 34
29 20-Feb 107.21 108.65 106.05 106.69 107.33 -0.49 1,341.54 222,837 2.33 106,875 1.85 1.15 19
30 19-Feb 108.62 110.89 106.43 107.21 108.32 -1.30 1,348.08 482,724 5.05 280,859 4.85 3.04 50
31 18-Feb 109.69 110.95 108.15 108.62 109.49 -0.98 1,365.81 350,984 3.67 186,244 3.22 2.04 33
32 17-Feb 108.98 111.00 108.10 109.69 109.80 0.89 1,379.27 233,449 2.44 105,813 1.83 1.16 19
33 16-Feb 110.91 110.91 108.47 108.72 109.29 -1.97 1,367.07 263,297 2.75 141,069 2.44 1.54 25
34 13-Feb 109.80 116.60 108.05 110.91 112.56 0.47 1,394.61 1,167,788 12.21 359,806 6.22 4.05 64
35 12-Feb 110.00 113.88 106.71 110.39 110.12 -0.50 1,388.07 1,176,705 12.30 312,552 5.40 3.44 56
36 11-Feb 114.06 115.00 110.50 110.94 112.06 -3.52 1,394.98 497,179 5.20 280,569 4.85 3.14 50
37 10-Feb 119.01 119.01 114.27 114.99 115.76 -4.22 1,445.91 1,072,973 11.22 607,471 10.50 7.03 108
38 09-Feb 122.40 124.67 119.26 120.06 121.41 0.76 1,509.66 974,067 10.18 514,253 8.89 6.24 91
39 06-Feb 116.00 123.42 116.00 119.15 119.85 1.76 1,498.22 1,171,229 12.24 508,335 8.78 6.09 91
40 05-Feb 119.20 119.99 116.20 117.09 117.90 -1.86 1,472.32 367,696 3.84 195,101 3.37 2.30 35
41 04-Feb 116.71 126.97 116.40 119.31 121.88 0.02 1,500.23 2,921,870 30.54 1,180,879 20.40 14.39 211
42 03-Feb 122.84 122.84 114.93 119.29 119.53 16.53 1,499.98 4,842,519 50.62 2,221,024 38.37 26.55 396
43 02-Feb 104.00 104.00 100.03 102.37 101.82 -2.28 1,287.22 219,384 2.29 81,853 1.41 0.83 15
44 01-Feb 103.10 109.00 101.35 104.76 105.98 1.05 1,317.28 436,530 4.56 143,510 2.48 1.52 26
45 30-Jan 101.00 104.50 99.15 103.67 102.94 2.47 1,303.57 277,205 2.90 94,071 1.63 0.97 17
46 29-Jan 103.45 103.45 99.65 101.17 100.91 -1.62 1,272.13 214,442 2.24 100,037 1.73 1.01 18
47 28-Jan 101.80 105.16 100.95 102.84 103.02 1.83 1,293.13 313,658 3.28 123,170 2.13 1.27 22
48 27-Jan 99.60 104.99 99.02 100.99 101.89 2.94 1,269.87 542,678 5.67 165,666 2.86 1.69 30
49 23-Jan 103.69 105.80 97.51 98.11 99.89 -5.39 1,233.66 386,532 4.04 195,104 3.37 1.95 35
50 22-Jan 96.99 106.01 96.99 103.70 101.96 8.31 1,303.95 536,463 5.61 222,298 3.84 2.27 40
51 21-Jan 98.23 98.26 94.22 95.74 96.38 -1.88 1,203.86 386,340 4.04 217,716 3.76 2.10 39
52 20-Jan 101.97 102.01 96.95 97.57 99.20 -4.32 1,226.87 333,908 3.49 181,472 3.14 1.80 32
53 19-Jan 104.92 104.92 101.74 101.98 102.49 -3.00 1,282.32 145,441 1.52 80,549 1.39 0.83 14
54 16-Jan 103.20 105.95 102.90 105.13 104.68 1.92 1,321.93 196,102 2.05 93,180 1.61 0.98 17
55 14-Jan 102.99 104.29 102.06 103.15 103.02 0.67 1,297.03 196,828 2.06 79,090 1.37 0.81 14
56 13-Jan 104.90 105.74 101.60 102.46 103.41 -1.76 1,288.36 245,091 2.56 103,182 1.78 1.07 18
57 12-Jan 106.19 107.95 100.54 104.30 102.75 -1.30 1,311.49 458,045 4.79 165,494 2.86 1.70 30
58 09-Jan 108.80 108.98 104.02 105.67 105.92 -3.04 1,328.72 340,524 3.56 151,587 2.62 1.61 27
59 08-Jan 111.80 112.99 108.06 108.98 109.80 -2.57 1,370.34 389,538 4.07 186,816 3.23 2.05 33
60 07-Jan 111.63 112.83 110.99 111.86 111.81 0.21 1,406.55 174,069 1.82 101,104 1.75 1.13 18
61 06-Jan 113.02 113.03 110.67 111.63 111.59 -0.95 1,403.66 256,397 2.68 133,414 2.31 1.49 24
62 05-Jan 115.00 115.12 112.50 112.70 113.40 -1.66 1,417.12 283,111 2.96 174,721 3.02 1.98 31
63 02-Jan 113.29 115.30 112.73 114.60 114.04 1.66 1,441.01 148,784 1.56 87,375 1.51 1.00 16
64 01-Jan 114.90 114.90 111.28 112.73 113.40 -1.04 1,417.49 222,478 2.33 98,519 1.70 1.12 18
65 31-Dec 113.90 114.85 113.16 113.92 114.14 0.67 1,432.46 95,669 1.00 57,876 1.00 0.66 10
66 30-Dec 113.60 114.51 111.50 113.16 113.09 -0.78 1,422.90 298,549 3.12 157,732 2.73 1.78 28
67 29-Dec 115.65 116.09 113.31 114.05 114.53 -1.12 1,434.09 151,827 1.59 73,765 1.27 0.84 13

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com