Stockint.com

Loading a wholistic market research tool


Stock History for: INDORAMA, Indo Rama Synthetics (India) Limited, INE156A01020, Listing: 20-Jun-2003

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 59.5 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 12-Sep-2024 Bumper: 51.4; Drift%: 0.94
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 32.0 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 261,113,151 Low52 Date: 05-Mar-2025 SHP: 74.84 / 0.01 / 2.56 / 22.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.75 / 32.0 Month: 51.6 / 34.04 Week: 49.42 / 47.11 Day: 52.4 / 51.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 51.70 52.40 51.40 51.89 51.92 1.88 1,354.92 189,822 6.73 0 0.00 0.00 32
2 08-Jul 49.57 51.30 49.57 50.93 50.66 2.76 1,329.85 281,042 9.96 0 0.00 0.00 48
3 07-Jul 48.50 50.43 47.40 49.56 48.61 3.19 1,294.08 187,037 6.63 0 0.00 0.00 32
4 04-Jul 48.73 48.97 47.56 48.03 48.26 -1.44 1,254.13 165,584 5.87 0 0.00 0.00 28
5 03-Jul 48.35 49.42 48.00 48.73 48.94 0.33 1,272.40 145,458 5.16 0 0.00 0.00 25
6 02-Jul 48.50 49.02 47.67 48.57 48.36 1.34 1,268.23 169,302 6.00 0 0.00 0.00 29
7 01-Jul 48.49 48.49 47.37 47.93 47.83 -0.33 1,251.52 60,983 2.16 0 0.00 0.00 10
8 30-Jun 47.11 49.40 47.11 48.09 48.07 0.10 1,255.69 78,122 2.77 0 0.00 0.00 13
9 27-Jun 49.90 49.90 47.71 48.04 48.20 -2.08 1,254.39 96,184 3.41 0 0.00 0.00 16
10 26-Jun 50.70 50.70 48.60 49.06 49.31 0.95 1,281.02 50,883 1.80 0 0.00 0.00 9
11 25-Jun 47.89 49.10 47.09 48.60 48.33 3.21 1,269.01 110,035 3.90 0 0.00 0.00 19
12 24-Jun 46.10 47.74 45.00 47.09 46.67 2.37 1,229.58 107,204 3.80 0 0.00 0.00 18
13 23-Jun 45.90 46.89 45.06 46.00 45.94 0.17 1,201.00 104,448 3.70 0 0.00 0.00 18
14 20-Jun 45.40 46.25 44.60 45.92 45.51 3.84 1,199.03 85,841 3.04 0 0.00 0.00 15
15 19-Jun 45.50 45.85 43.80 44.22 44.66 -2.08 1,154.64 58,445 2.07 0 0.00 0.00 10
16 18-Jun 46.44 47.00 44.80 45.16 45.50 -3.01 1,179.19 108,325 3.84 0 0.00 0.00 18
17 17-Jun 48.01 48.40 45.99 46.56 46.64 -3.84 1,215.74 73,676 2.61 0 0.00 0.00 12
18 16-Jun 48.99 49.35 47.32 48.42 48.24 0.25 1,264.31 181,371 6.43 66,905 66,905.00 0.32 11
19 13-Jun 48.66 48.75 47.16 48.30 47.94 -2.72 1,261.18 664,022 23.54 314,812 314,812.00 1.51 53
20 12-Jun 51.40 53.00 49.41 49.65 50.52 -3.22 1,296.43 650,032 23.05 360,218 360,218.00 1.82 61
21 11-Jun 53.01 53.43 50.51 51.30 51.93 -2.79 1,339.51 404,718 14.35 173,918 173,918.00 0.90 29
22 10-Jun 52.75 54.75 52.24 52.77 53.30 -0.99 1,377.89 621,551 22.04 267,212 267,212.00 1.42 45
23 09-Jun 52.85 54.40 51.71 53.30 53.01 1.37 1,391.73 798,603 28.31 329,846 329,846.00 1.75 56
24 06-Jun 49.93 53.92 49.68 52.58 52.78 6.16 1,372.93 1,860,064 65.95 812,580 812,580.00 4.29 138
25 05-Jun 51.51 51.95 49.11 49.53 50.71 -3.28 1,293.29 661,494 23.45 351,473 351,473.00 1.78 60
26 04-Jun 48.44 51.95 48.31 51.21 50.62 5.72 1,337.16 1,541,398 54.65 752,788 752,788.00 3.81 128
27 03-Jun 48.89 50.85 48.15 48.44 49.56 -0.43 1,264.83 1,036,779 36.76 489,214 489,214.00 2.42 83
28 02-Jun 45.90 50.20 45.21 48.65 48.24 6.95 1,270.32 1,914,453 67.87 988,016 988,016.00 4.77 168
29 30-May 44.00 45.60 43.10 45.49 44.44 4.22 1,187.80 803,673 28.49 496,297 496,297.00 2.21 84
30 29-May 43.65 45.31 43.52 43.65 44.04 0.00 1,139.76 863,912 30.63 564,674 564,674.00 2.49 96
31 28-May 44.25 44.62 43.37 43.65 43.82 -0.73 1,139.76 518,341 18.38 351,100 351,100.00 1.54 60
32 27-May 46.00 46.34 43.62 43.97 44.84 -3.97 1,148.11 1,262,024 44.74 819,344 819,344.00 3.67 139
33 26-May 45.77 47.20 45.09 45.79 45.87 0.00 1,195.64 1,488,499 52.77 1,054,781 1,054,781.00 4.84 179
34 23-May 43.70 51.60 43.17 45.79 48.60 6.49 1,195.64 5,808,534 205.93 1,977,670 1,977,670.00 9.61 335
35 22-May 43.89 43.89 42.67 43.00 43.09 -1.19 1,122.00 151,782 5.38 107,183 107,183.00 0.46 18
36 21-May 43.60 43.70 42.35 43.52 43.19 1.28 1,136.36 196,304 6.96 141,612 141,612.00 0.61 24
37 20-May 43.31 44.80 42.82 42.97 43.53 0.00 1,122.00 193,642 6.87 108,903 108,903.00 0.47 18
38 19-May 44.10 44.99 42.76 42.97 43.75 -1.96 1,122.00 291,145 10.32 193,230 193,230.00 0.85 33
39 16-May 44.86 45.78 43.52 43.83 44.43 -1.64 1,144.46 315,304 11.18 182,246 182,246.00 0.81 31
40 15-May 48.10 49.20 44.11 44.56 46.60 -4.11 1,163.52 1,507,505 53.45 708,817 708,817.00 3.30 120
41 14-May 46.47 46.47 45.45 46.47 46.45 19.98 1,213.39 1,642,941 58.25 707,071 707,071.00 3.28 120
42 13-May 38.25 39.44 38.25 38.73 38.95 0.81 1,011.29 89,772 3.18 50,053 50,053.00 0.19 8
43 12-May 38.00 39.01 37.89 38.42 38.37 3.47 1,003.20 128,717 4.56 75,046 75,046.00 0.29 13
44 09-May 36.50 37.48 35.10 37.13 36.77 -0.85 969.51 58,952 2.09 49,071 49,071.00 0.18 8
45 08-May 37.88 39.40 37.25 37.45 38.35 -1.14 977.87 121,974 4.32 70,993 70,993.00 0.27 12
46 07-May 36.60 38.00 35.90 37.88 37.14 3.41 989.10 119,932 4.25 74,100 74,100.00 0.28 13
47 06-May 35.51 37.02 35.23 36.63 36.54 3.89 956.46 113,729 4.03 58,019 58,019.00 0.21 10
48 05-May 35.05 36.49 34.92 35.26 35.30 2.68 920.68 35,802 1.27 22,569 22,569.00 0.08 4
49 02-May 35.00 35.69 34.04 34.34 34.81 -1.75 896.66 47,379 1.68 37,102 37,102.00 0.13 6
50 30-Apr 35.75 36.04 34.80 34.95 35.26 -1.77 912.59 28,205 1.00 23,083 23,083.00 0.08 4
51 29-Apr 36.20 36.74 35.41 35.58 35.93 -0.53 929.04 29,455 1.04 16,525 16,525.00 0.06 3
52 28-Apr 36.00 36.03 35.00 35.77 35.60 -1.65 934.00 41,241 1.46 25,975 25,975.00 0.09 4
53 25-Apr 36.80 37.36 35.40 36.37 36.23 -2.70 949.67 52,770 1.87 27,494 27,494.00 0.10 5
54 24-Apr 37.20 38.01 36.76 37.38 37.50 0.40 976.04 38,725 1.37 26,233 26,233.00 0.10 4
55 23-Apr 37.39 37.89 37.06 37.23 37.36 0.00 972.12 66,895 2.37 38,874 38,874.00 0.15 7
56 22-Apr 37.24 37.66 36.61 37.23 37.21 -0.03 972.12 78,011 2.77 36,884 36,884.00 0.14 6
57 21-Apr 36.90 37.88 36.39 37.24 37.21 0.46 972.39 89,601 3.18 46,340 46,340.00 0.17 8
58 17-Apr 37.01 37.53 36.81 37.07 37.17 -0.05 967.95 98,798 3.50 60,959 60,959.00 0.23 10
59 16-Apr 35.99 37.39 35.67 37.09 36.64 3.26 968.47 100,312 3.56 58,912 58,912.00 0.22 10
60 15-Apr 35.54 36.40 35.03 35.92 35.76 3.10 937.92 89,412 3.17 54,474 54,474.00 0.19 9
61 11-Apr 34.89 35.35 34.27 34.84 34.91 1.63 909.72 41,250 1.46 19,168 19,168.00 0.07 3
62 09-Apr 34.70 34.75 33.77 34.28 34.07 0.65 895.10 35,160 1.25 21,429 21,429.00 0.07 4
63 08-Apr 34.90 35.36 33.82 34.06 34.21 0.77 889.35 52,774 1.87 26,455 26,455.00 0.09 4
64 07-Apr 32.01 34.60 32.01 33.80 33.22 -3.35 882.56 91,630 3.25 29,542 29,542.00 0.10 5
65 04-Apr 37.89 37.89 34.81 34.97 35.73 -6.42 913.11 145,609 5.16 95,496 95,496.00 0.34 16
66 03-Apr 34.45 37.80 34.23 37.37 36.77 5.83 975.78 177,059 6.28 90,215 90,215.00 0.33 15
67 02-Apr 34.99 35.79 34.19 35.31 35.17 1.64 921.99 44,163 1.57 21,152 21,152.00 0.07 4

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    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN