Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 75.0 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 03-Nov-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 29.0 Barrier: 32.98; Drift%: 2.83
Basic Industry: Other Textile Products Total Equity: 261,113,151 Low52 Date: 23-Mar-2026 SHP: 74.84 / 0.21 / 0.92 / 24.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 46.75 / 32.0 Month: 51.95 / 45.35 Week: 37.44 / 34.97 Day: 34.49 / 32.84 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 33.36 34.49 32.84 33.94 33.84 1.25 886.22 62,919 1.72 37,576 1.80 0.13 6
2 06-Apr 33.13 33.90 32.35 33.52 33.16 2.95 875.25 54,763 1.49 34,932 1.67 0.12 6
3 02-Apr 32.64 32.91 31.60 32.56 32.18 -0.21 850.18 89,640 2.45 50,233 2.41 0.16 8
4 01-Apr 30.26 32.98 30.26 32.63 32.21 8.44 852.01 105,095 2.87 51,970 2.49 0.17 8
5 30-Mar 32.00 32.01 30.00 30.09 30.58 -3.03 785.69 163,487 4.46 111,259 5.33 0.34 18
6 27-Mar 32.75 33.30 30.51 31.03 31.94 -4.76 810.23 690,741 18.85 535,414 25.67 1.71 85
7 25-Mar 31.70 33.80 30.90 32.58 32.39 3.76 850.71 264,409 7.22 196,818 9.44 0.64 31
8 24-Mar 32.85 32.85 30.31 31.40 31.37 -0.38 819.90 272,631 7.44 176,374 8.46 0.55 28
9 23-Mar 31.35 31.81 29.00 31.52 30.74 0.54 823.03 985,786 26.90 835,808 40.07 2.57 133
10 20-Mar 32.70 32.70 30.90 31.35 31.71 0.06 818.59 274,486 7.49 233,748 11.21 0.74 37
11 19-Mar 33.00 33.00 31.20 31.33 31.85 -4.97 818.07 185,288 5.06 153,491 7.36 0.49 24
12 18-Mar 32.00 33.35 31.81 32.97 32.91 3.19 860.89 229,451 6.26 159,818 7.66 0.53 25
13 17-Mar 32.20 32.48 30.91 31.95 31.34 0.00 834.26 386,197 10.54 300,135 14.39 0.94 48
14 16-Mar 32.97 33.30 30.30 31.95 31.71 -2.20 834.26 385,830 10.53 279,655 13.41 0.89 45
15 13-Mar 35.50 35.50 31.75 32.67 33.04 -7.32 853.06 259,847 7.09 172,799 8.28 0.57 28
16 12-Mar 34.32 35.65 34.15 35.25 34.88 1.26 920.42 69,764 1.90 52,257 2.51 0.18 8
17 11-Mar 34.18 35.05 34.00 34.81 34.70 2.08 908.93 63,081 1.72 40,603 1.95 0.14 6
18 10-Mar 34.20 34.43 33.60 34.10 34.01 0.59 890.40 77,434 2.11 41,516 1.99 0.14 7
19 09-Mar 33.05 34.45 31.00 33.90 33.22 0.03 885.17 171,041 4.67 93,053 4.46 0.31 15
20 06-Mar 34.48 35.42 33.10 33.89 34.08 -1.88 884.91 264,188 7.21 217,662 10.44 0.74 35
21 05-Mar 34.07 34.79 33.50 34.54 34.13 2.34 901.88 62,493 1.71 30,227 1.45 0.10 5
22 04-Mar 33.16 34.14 33.16 33.75 33.63 -2.57 881.26 94,013 2.57 49,712 2.38 0.17 8
23 02-Mar 34.76 35.31 33.91 34.64 34.53 -2.23 904.50 142,114 3.88 83,378 4.00 0.29 13
24 27-Feb 35.26 36.10 34.97 35.43 35.56 -1.20 925.12 82,377 2.25 56,803 2.72 0.20 9
25 26-Feb 35.26 36.68 35.20 35.86 36.13 0.00 936.35 199,927 5.46 147,129 7.05 0.53 23
26 25-Feb 36.20 36.49 35.53 35.86 35.96 -0.72 936.35 93,444 2.55 61,848 2.97 0.22 10
27 24-Feb 36.15 36.90 35.79 36.12 36.20 -0.99 943.14 71,342 1.95 39,168 1.88 0.14 6
28 23-Feb 36.86 37.44 36.05 36.48 36.72 -1.08 952.54 95,897 2.62 54,693 2.62 0.20 9
29 20-Feb 36.59 37.12 36.11 36.88 36.65 0.79 962.99 62,769 1.71 36,778 1.76 0.13 6
30 19-Feb 37.60 37.89 36.36 36.59 37.07 -2.58 955.41 49,241 1.34 29,941 1.44 0.11 5
31 18-Feb 37.41 38.22 37.41 37.56 37.73 -0.08 980.74 53,472 1.46 30,270 1.45 0.11 5
32 17-Feb 36.55 38.38 36.55 37.59 37.67 1.73 981.52 103,494 2.82 54,080 2.59 0.20 9
33 16-Feb 38.96 38.97 36.30 36.95 37.13 -4.13 964.81 215,609 5.88 126,190 6.05 0.47 20
34 13-Feb 37.51 39.70 36.70 38.54 38.02 2.50 1,006.33 574,638 15.68 269,157 12.90 1.02 43
35 12-Feb 39.50 40.11 36.75 37.60 38.19 -5.79 981.79 300,185 8.19 215,270 10.32 0.82 34
36 11-Feb 40.50 40.71 39.61 39.91 40.15 -0.82 1,042.10 98,267 2.68 48,795 2.34 0.20 8
37 10-Feb 43.50 43.50 39.55 40.24 41.12 -6.38 1,050.72 423,712 11.56 225,470 10.81 0.93 36
38 09-Feb 42.00 43.25 41.42 42.98 42.49 4.17 1,122.26 83,283 2.27 54,076 2.59 0.23 9
39 06-Feb 41.01 41.97 40.46 41.26 40.98 -0.48 1,077.35 36,645 1.00 20,856 1.00 0.09 3
40 05-Feb 42.00 43.00 41.06 41.46 41.74 -3.18 1,082.58 57,635 1.57 33,411 1.60 0.14 5
41 04-Feb 42.00 43.83 41.83 42.82 42.88 2.05 1,118.09 132,378 3.61 69,339 3.32 0.30 11
42 03-Feb 42.00 44.00 41.12 41.96 42.06 4.51 1,095.63 169,812 4.63 90,438 4.34 0.38 15
43 02-Feb 39.45 40.40 37.85 40.15 39.19 1.77 1,048.37 123,599 3.37 63,630 3.05 0.25 10
44 01-Feb 41.52 42.90 38.61 39.45 40.38 -9.44 1,030.09 274,199 7.48 180,140 8.64 0.73 29
45 30-Jan 43.60 44.97 43.04 43.56 43.81 -0.07 1,137.41 122,647 3.35 64,719 3.10 0.28 10
46 29-Jan 45.00 45.78 42.71 43.59 44.11 -2.20 1,138.19 81,453 2.22 48,656 2.33 0.21 8
47 28-Jan 42.03 45.00 42.03 44.57 43.70 5.09 1,163.78 81,634 2.23 51,066 2.45 0.22 8
48 27-Jan 42.99 42.99 40.45 42.41 41.52 3.14 1,107.38 89,026 2.43 50,254 2.41 0.21 8
49 23-Jan 41.08 42.00 40.65 41.12 40.99 0.59 1,073.70 88,618 2.42 74,190 3.56 0.30 12
50 22-Jan 39.50 41.00 39.34 40.88 40.22 5.25 1,067.43 84,670 2.31 50,192 2.41 0.20 8
51 21-Jan 38.95 40.50 37.56 38.84 39.34 0.10 1,014.16 190,668 5.20 90,091 4.32 0.35 14
52 20-Jan 42.35 42.35 37.56 38.80 39.51 -6.55 1,013.12 193,824 5.29 144,329 6.92 0.57 23
53 19-Jan 42.70 42.70 41.21 41.52 42.01 -2.83 1,084.14 63,711 1.74 47,699 2.29 0.20 8
54 16-Jan 43.46 43.76 41.50 42.73 43.05 -1.68 1,115.74 64,441 1.76 41,094 1.97 0.18 7
55 14-Jan 43.85 44.94 43.20 43.46 44.06 -0.39 1,134.80 72,463 1.98 39,949 1.92 0.18 6
56 13-Jan 44.10 45.25 42.56 43.63 44.00 -0.89 1,139.24 583,476 15.92 270,937 12.99 1.00 43
57 12-Jan 44.95 44.95 42.37 44.02 43.52 -1.01 1,149.42 75,759 2.07 33,979 1.63 0.15 5
58 09-Jan 45.27 45.99 43.51 44.47 44.39 -1.77 1,161.17 152,102 4.15 92,234 4.42 0.41 15
59 08-Jan 46.55 47.75 45.05 45.27 46.33 -2.75 1,182.06 454,909 12.41 173,069 8.30 0.80 28
60 07-Jan 47.67 47.67 46.33 46.55 46.69 -0.21 1,215.48 90,538 2.47 58,102 2.79 0.27 9
61 06-Jan 47.54 47.80 46.50 46.65 46.87 -1.91 1,218.09 160,824 4.39 99,682 4.78 0.47 16
62 05-Jan 48.90 49.75 46.95 47.56 48.06 -1.14 1,241.85 116,864 3.19 64,218 3.08 0.31 10
63 02-Jan 48.99 48.99 47.42 48.11 48.29 0.23 1,256.22 70,061 1.91 42,126 2.02 0.20 7
64 01-Jan 48.03 48.94 47.50 48.00 47.95 -1.17 1,253.00 45,377 1.24 26,220 1.26 0.13 4
65 31-Dec 48.45 49.25 47.92 48.57 48.62 1.23 1,268.23 69,494 1.90 30,624 1.47 0.15 5
66 30-Dec 47.83 48.26 46.86 47.98 47.65 0.29 1,252.82 130,574 3.56 92,170 4.42 0.44 15
67 29-Dec 48.50 48.84 47.40 47.84 48.04 -1.44 1,249.17 54,888 1.50 32,546 1.56 0.16 5

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