Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: IPHL, Indian Phosphate Limited, INE0DHF01018, Listing: 03-Sep-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 197.5 Mkt_Cap Category: SME
Sector: Chemicals Lot Size: 1,200 High52 Date: Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10 Low52 Price: 78.0 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 24,989,609 Low52 Date: SHP: 72.77 / 10.83 / 1.33 / 15.06
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 82.5 / 42.4 Month: 56.4 / 42.4 Week: 48.9 / 42.4 Day: 52.25 / 50.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 52.25 52.25 50.00 52.25 52.14 4.92 130.57 24,000 2.22 24,000 2.22 0.13 0.64
2 02-Apr 49.80 49.80 49.80 49.80 49.80 4.95 124.45 10,800 1.00 10,800 1.00 0.05 0.29
3 01-Apr 47.00 47.45 47.00 47.45 47.43 4.98 118.58 22,800 2.11 22,800 2.11 0.11 0.61
4 28-Mar 43.60 46.80 42.40 45.20 43.72 1.35 112.95 139,200 12.89 121,200 11.22 0.53 3.22
5 27-Mar 46.00 46.70 44.10 44.60 45.23 -3.57 111.45 192,000 17.78 187,200 17.33 0.85 4.97
6 26-Mar 46.40 47.00 45.50 46.25 46.33 -2.32 115.58 103,200 9.55 100,800 9.33 0.47 2.68
7 25-Mar 48.90 48.90 46.90 47.35 47.41 0.11 118.33 109,200 10.11 106,800 9.89 0.51 2.84
8 24-Mar 48.00 48.00 46.80 47.30 47.36 -2.37 118.20 93,600 8.67 88,800 8.22 0.42 2.36
9 21-Mar 48.00 48.75 47.40 48.45 48.05 -0.21 121.07 123,600 11.44 120,000 11.11 0.58 3.19
10 20-Mar 50.00 50.80 47.65 48.55 48.65 -2.61 121.32 181,200 16.78 177,600 16.44 0.86 4.72
11 19-Mar 53.00 53.00 49.75 49.85 50.20 -3.95 124.57 88,800 8.22 84,000 7.78 0.42 2.23
12 18-Mar 53.70 53.70 51.55 51.90 52.02 -2.26 129.70 120,000 11.11 118,800 11.00 0.62 3.16
13 17-Mar 53.15 56.00 52.95 53.10 53.73 -3.72 132.69 56,400 5.22 55,200 5.11 0.30 1.47
14 13-Mar 53.00 55.75 52.30 55.15 54.04 2.80 137.82 44,400 4.11 43,200 4.00 0.23 1.15
15 12-Mar 53.50 54.75 53.30 53.65 54.06 0.56 134.07 46,800 4.33 46,800 4.33 0.25 1.24
16 11-Mar 54.55 54.70 53.30 53.35 53.62 -2.73 133.32 39,600 3.67 39,600 3.67 0.21 1.05
17 10-Mar 51.60 56.00 51.60 54.85 54.50 2.72 137.07 192,000 17.78 190,800 17.67 1.04 5.07
18 07-Mar 54.20 56.40 53.30 53.40 54.75 -3.61 133.44 49,200 4.56 49,200 4.56 0.27 1.31
19 06-Mar 54.10 56.30 52.70 55.40 54.85 2.59 138.44 37,200 3.44 37,200 3.44 0.20 0.99
20 05-Mar 49.70 54.90 49.70 54.00 52.25 3.25 134.00 57,600 5.33 56,400 5.22 0.29 1.50
21 04-Mar 49.50 52.80 49.50 52.30 51.65 1.06 130.70 20,400 1.89 19,200 1.78 0.10 0.51
22 03-Mar 52.50 53.50 51.05 51.75 51.86 -3.63 129.32 16,800 1.56 14,400 1.33 0.07 0.38
23 28-Feb 53.00 54.75 52.20 53.70 53.17 -2.27 134.19 45,600 4.22 43,200 4.00 0.23 1.15
24 27-Feb 57.60 57.60 54.85 54.95 55.57 -4.60 137.32 15,600 1.44 15,600 1.44 0.09 0.41
25 25-Feb 57.00 58.00 57.00 57.60 57.39 1.59 143.94 8,400 0.78 8,400 0.78 0.05 0.22
26 24-Feb 56.00 57.95 56.00 56.70 56.90 -2.83 141.69 33,600 3.11 30,000 2.78 0.17 0.80
27 21-Feb 59.15 59.15 58.10 58.35 58.13 -1.35 145.81 85,200 7.89 85,200 7.89 0.50 2.26
28 20-Feb 57.00 60.40 56.70 59.15 58.67 0.60 147.81 66,000 6.11 62,400 5.78 0.37 1.66
29 19-Feb 57.50 60.05 56.60 58.80 58.23 2.80 146.94 82,800 7.67 82,800 7.67 0.48 2.20
30 18-Feb 60.20 60.25 57.20 57.20 58.63 -4.83 142.94 16,800 1.56 16,800 1.56 0.10 0.45
31 17-Feb 60.00 63.75 60.00 60.10 61.17 -4.22 150.19 6,000 0.56 6,000 0.56 0.04 0.16
32 14-Feb 62.20 64.50 62.05 62.75 62.83 -3.91 156.81 14,400 1.33 14,400 1.33 0.09 0.38
33 13-Feb 67.70 67.75 64.40 65.30 65.92 -3.55 163.18 21,600 2.00 21,600 2.00 0.14 0.57
34 12-Feb 67.35 67.70 65.70 67.70 66.58 3.04 169.18 9,600 0.89 8,400 0.78 0.06 0.22
35 11-Feb 68.15 68.15 65.65 65.70 66.27 -4.92 164.18 10,800 1.00 10,800 1.00 0.07 0.29
36 10-Feb 70.25 70.25 69.00 69.10 69.65 -3.29 172.68 4,800 0.44 4,800 0.44 0.03 0.13
37 07-Feb 72.10 73.70 69.30 71.45 71.39 -0.49 178.55 26,400 2.44 15,600 1.44 0.11 0.41
38 06-Feb 73.30 73.30 70.05 71.80 71.40 -2.05 179.43 6,000 0.56 6,000 0.56 0.04 0.16
39 05-Feb 73.20 73.30 73.20 73.30 73.21 -2.14 183.17 13,200 1.22 13,200 1.22 0.10 0.35
40 04-Feb 71.05 74.90 71.05 74.90 72.25 1.35 187.17 4,800 0.44 2,400 0.22 0.02 0.06
41 03-Feb 70.50 73.90 70.50 73.90 73.01 2.00 184.67 8,400 0.78 8,400 0.78 0.06 0.22
42 01-Feb 69.65 72.45 69.65 72.45 71.91 5.00 181.05 15,600 1.44 15,600 1.44 0.11 0.41
43 31-Jan 66.05 71.90 65.55 69.00 67.40 0.00 172.00 39,600 3.67 37,200 3.44 0.25 0.99
44 30-Jan 69.00 70.00 68.00 69.00 68.80 0.00 172.00 13,200 1.22 13,200 1.22 0.09 0.35
45 29-Jan 70.00 72.95 66.05 69.00 69.85 -0.72 172.00 25,200 2.33 22,800 2.11 0.16 0.61
46 28-Jan 70.00 70.00 69.45 69.50 69.59 -1.21 173.68 6,000 0.56 6,000 0.56 0.04 0.16
47 27-Jan 71.25 72.90 69.75 70.35 70.74 -3.96 175.80 37,200 3.44 37,200 3.44 0.26 0.99
48 24-Jan 74.15 74.15 73.25 73.25 73.70 -2.33 183.05 2,400 0.22 2,400 0.22 0.02 0.06
49 23-Jan 80.00 80.00 73.95 75.00 74.14 -3.73 187.00 79,200 7.33 78,000 7.22 0.58 2.07
50 22-Jan 77.80 77.80 77.80 77.80 77.80 0.71 194.42 1,200 0.11 1,200 0.11 0.01 0.03
51 21-Jan 79.00 79.00 76.95 77.25 77.13 -4.85 193.04 28,800 2.67 27,600 2.56 0.21 0.73
52 20-Jan 79.95 81.00 79.95 81.00 80.87 4.75 202.00 20,400 1.89 19,200 1.78 0.16 0.51
53 17-Jan 77.10 77.15 77.10 77.15 77.14 4.73 192.79 18,000 1.67 18,000 1.67 0.14 0.48
54 16-Jan 70.25 73.50 70.25 73.50 71.93 4.76 183.67 4,800 0.44 4,800 0.44 0.03 0.13
55 15-Jan 68.50 70.85 68.50 70.00 70.35 -3.00 174.00 16,800 1.56 15,600 1.44 0.11 0.41
56 14-Jan 71.35 72.15 71.35 72.10 71.93 1.04 180.18 4,800 0.44 4,800 0.44 0.03 0.13
57 13-Jan 75.50 75.50 71.35 71.35 72.02 -5.26 178.30 10,800 1.00 9,600 0.89 0.07 0.26
58 10-Jan 79.95 79.95 75.05 75.10 75.83 -5.19 187.67 26,400 2.44 24,000 2.22 0.18 0.64
59 09-Jan 79.95 80.00 78.00 79.00 78.56 1.77 197.00 20,400 1.89 19,200 1.78 0.15 0.51
60 08-Jan 81.45 81.45 77.60 77.60 78.32 -2.64 193.92 10,800 1.00 10,800 1.00 0.08 0.29
61 07-Jan 80.10 80.35 79.05 79.65 79.67 -0.88 199.04 10,800 1.00 10,800 1.00 0.09 0.29
62 06-Jan 81.05 82.50 80.10 80.35 81.51 -1.31 200.79 37,200 3.44 34,800 3.22 0.28 0.92
63 03-Jan 80.40 81.75 79.40 81.40 80.79 1.11 203.42 21,600 2.00 20,400 1.89 0.16 0.54
64 02-Jan 80.00 80.50 78.50 80.50 79.39 1.06 201.17 8,400 0.78 8,400 0.78 0.07 0.22
65 01-Jan 78.70 81.70 77.50 79.65 80.01 -0.75 199.04 37,200 3.44 34,800 3.22 0.28 0.92
66 31-Dec 79.10 80.80 79.10 80.25 80.27 1.43 200.54 36,000 3.33 33,600 3.11 0.27 0.89
67 30-Dec 80.00 81.45 79.10 79.10 80.16 -2.47 197.67 21,600 2.00 19,200 1.78 0.15 0.51

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    AMBANIORGO    IEML    IPHL    SAROJA    SILKFLEX    VITAL    DDEVPLSTIK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com