Stockint.com

Loading a wholistic market research tool


Stock History for: JINDALPHOT, Jindal Photo Limited, INE796G01012, Listing: 07-Apr-2005

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 1,033.1 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-Jun-2025 Bumper: -; Drift%: -
Industry: Household Products Face Value: 10; VWAP21: Low52 Price: 536.0 Barrier: -; Drift%: -
Basic Industry: Household Products Total Equity: 10,258,326 Low52 Date: 03-Mar-2025 SHP: 74.2 / 0.0 / 0.02 / 25.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 919.0 / 536.0 Month: 1,015.0 / 840.3 Week: 959.95 / 889.0 Day: 860.5 / 855.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 860.50 860.50 855.00 860.00 855.32 -0.58 882.00 370 2.85 0 0.00 0.00 1
2 10-Jul 860.25 865.05 860.25 865.05 863.67 -0.57 887.40 424 3.26 0 0.00 0.00 2
3 09-Jul 877.60 877.60 870.00 870.00 870.58 -0.92 892.00 1,475 11.35 0 0.00 0.00 6
4 08-Jul 902.00 902.00 878.10 878.10 879.09 -2.00 900.78 1,723 13.25 0 0.00 0.00 7
5 07-Jul 895.00 896.00 895.00 896.00 895.21 0.79 919.00 861 6.62 0 0.00 0.00 3
6 04-Jul 900.00 900.00 889.00 889.00 891.91 -1.97 911.00 249 1.92 0 0.00 0.00 1
7 03-Jul 908.30 908.30 906.85 906.85 907.43 -2.00 930.28 372 2.86 0 0.00 0.00 1
8 02-Jul 930.50 930.50 925.35 925.35 929.60 -0.55 949.25 129 0.99 0 0.00 0.00 0
9 01-Jul 959.95 959.95 930.50 930.50 956.81 -1.69 954.54 1,460 11.23 0 0.00 0.00 6
10 30-Jun 941.20 946.50 941.00 946.50 944.77 0.56 970.95 4,157 31.98 0 0.00 0.00 16
11 27-Jun 960.40 960.40 941.20 941.20 941.57 -2.00 965.51 1,906 14.66 0 0.00 0.00 7
12 26-Jun 960.40 960.40 960.40 960.40 960.40 -2.00 985.21 1,263 9.72 0 0.00 0.00 5
13 25-Jun 980.00 980.00 980.00 980.00 980.00 -2.00 1,005.00 3,532 27.17 0 0.00 0.00 13
14 24-Jun 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 -1.23 1,025.00 6,848 52.68 0 0.00 0.00 26
15 23-Jun 1,012.45 1,012.45 1,012.45 1,012.45 1,012.45 -2.00 1,038.60 8,547 65.75 0 0.00 0.00 32
16 20-Jun 974.00 1,033.10 960.00 1,033.10 1,026.67 5.00 1,059.79 31,551 242.70 0 0.00 0.00 119
17 19-Jun 983.95 983.95 983.95 983.95 983.95 5.00 1,009.37 7,945 61.12 0 0.00 0.00 30
18 18-Jun 861.00 937.10 861.00 937.10 926.57 5.00 961.31 6,975 53.65 0 0.00 0.00 26
19 17-Jun 851.00 892.50 851.00 892.50 881.42 5.00 915.56 9,177 70.59 0 0.00 0.00 35
20 16-Jun 851.00 858.90 840.00 850.00 847.35 -0.01 871.00 1,207 9.28 0 0.00 0.00 5
21 13-Jun 833.35 855.00 833.35 850.10 850.43 -0.03 872.06 1,402 10.78 0 0.00 0.00 5
22 12-Jun 877.90 877.90 848.80 850.35 850.48 -0.23 872.32 6,982 53.71 0 0.00 0.00 26
23 11-Jun 841.00 866.20 841.00 852.35 852.65 0.02 874.37 2,306 17.74 0 0.00 0.00 9
24 10-Jun 851.30 867.95 850.00 852.20 853.55 0.11 874.21 1,824 14.03 0 0.00 0.00 7
25 09-Jun 880.00 880.00 850.00 851.30 853.99 0.09 873.29 2,069 15.92 0 0.00 0.00 8
26 06-Jun 854.00 869.00 850.00 850.50 853.63 -0.19 872.47 2,538 19.52 0 0.00 0.00 10
27 05-Jun 836.05 860.00 835.90 852.15 849.66 -0.33 874.16 3,472 26.71 0 0.00 0.00 13
28 04-Jun 871.00 871.00 821.20 854.95 852.95 0.18 877.04 3,847 29.59 0 0.00 0.00 15
29 03-Jun 858.65 876.95 850.00 853.40 857.05 -0.61 875.45 2,055 15.81 0 0.00 0.00 8
30 02-Jun 863.00 877.95 821.70 858.65 849.74 0.47 880.83 3,644 28.03 0 0.00 0.00 14
31 30-May 840.30 868.45 840.30 854.65 855.87 -1.89 876.73 11,861 91.24 0 0.00 0.00 45
32 29-May 866.50 884.70 866.50 871.15 870.80 -4.49 893.65 12,043 92.64 0 0.00 0.00 46
33 28-May 931.00 931.00 900.00 912.10 907.71 1.14 935.66 2,809 21.61 0 0.00 0.00 11
34 27-May 876.00 914.90 876.00 901.80 898.37 2.23 925.10 5,604 43.11 0 0.00 0.00 21
35 26-May 882.00 897.80 848.75 882.15 880.10 -0.19 904.94 3,088 23.75 0 0.00 0.00 12
36 23-May 870.00 899.00 858.50 883.80 878.04 -2.20 906.63 8,284 63.72 0 0.00 0.00 31
37 22-May 914.95 914.95 888.00 903.65 901.29 -0.94 926.99 9,807 75.44 6,277 6,277.00 0.57 24
38 21-May 962.50 972.00 890.65 912.25 920.53 -5.15 935.82 34,592 266.09 13,046 13,046.00 1.20 49
39 20-May 990.00 1,015.00 953.75 961.75 995.65 -3.42 986.59 32,016 246.28 15,336 15,336.00 1.53 58
40 19-May 982.25 999.00 979.05 995.80 990.34 1.82 1,021.52 28,446 218.82 15,540 15,540.00 1.54 59
41 16-May 976.50 986.70 963.00 978.00 975.53 0.15 1,003.00 30,067 231.28 17,273 17,273.00 1.69 65
42 15-May 954.50 987.00 951.05 976.50 968.96 2.30 1,001.73 47,797 367.67 24,358 24,358.00 2.36 92
43 14-May 923.65 969.50 923.65 954.50 951.03 3.34 979.16 25,361 195.08 14,965 14,965.00 1.42 57
44 13-May 906.00 955.55 900.55 923.65 930.95 0.99 947.51 60,402 464.63 47,081 47,081.00 4.38 178
45 12-May 915.00 920.30 905.05 914.60 912.40 1.28 938.23 11,679 89.84 6,679 6,679.00 0.61 25
46 09-May 865.50 915.85 865.50 903.00 901.35 0.32 926.00 39,478 303.68 20,239 20,239.00 1.82 77
47 08-May 875.25 916.00 875.25 900.15 900.60 2.13 923.40 23,867 183.59 17,106 17,106.00 1.54 65
48 07-May 872.75 895.00 854.00 881.40 881.05 -0.27 904.17 11,377 87.52 5,786 5,786.00 0.51 22
49 06-May 845.25 893.00 845.25 883.80 880.05 1.18 906.63 22,728 174.83 15,669 15,669.00 1.38 59
50 05-May 861.45 889.00 853.30 873.45 869.81 1.39 896.01 11,005 84.65 5,687 5,687.00 0.49 22
51 02-May 852.00 868.45 852.00 861.45 861.68 -0.02 883.70 7,992 61.48 4,769 4,769.00 0.41 18
52 30-Apr 850.00 885.90 840.10 861.60 860.05 1.31 883.86 27,411 210.85 13,669 13,669.00 1.18 52
53 29-Apr 836.95 877.00 824.05 850.50 854.96 2.14 872.47 18,464 142.03 9,058 9,058.00 0.77 34
54 28-Apr 825.80 836.15 808.00 832.65 827.98 0.02 854.16 9,500 73.08 5,904 5,904.00 0.49 22
55 25-Apr 820.00 844.00 820.00 832.45 829.48 0.28 853.95 24,571 189.01 14,634 14,634.00 1.21 55
56 24-Apr 820.20 835.60 820.20 830.10 828.06 -0.04 851.54 7,937 61.05 4,794 4,794.00 0.40 18
57 23-Apr 833.00 840.00 825.55 830.40 831.45 -0.06 851.85 17,257 132.75 10,431 10,431.00 0.87 39
58 22-Apr 819.00 834.60 813.05 830.90 829.04 1.47 852.36 16,197 124.59 7,784 7,784.00 0.65 29
59 21-Apr 807.00 845.50 807.00 818.90 826.57 2.25 840.05 38,014 292.42 16,786 16,786.00 1.39 63
60 17-Apr 753.95 824.00 737.10 800.90 808.27 6.07 821.59 82,477 634.44 14,949 14,949.00 1.21 57
61 16-Apr 739.10 767.45 737.20 755.05 751.11 2.16 774.55 8,713 67.02 4,012 4,012.00 0.30 15
62 15-Apr 732.50 743.70 729.25 739.10 737.38 2.60 758.19 10,602 81.55 6,825 6,825.00 0.50 26
63 11-Apr 717.15 733.95 714.30 720.35 721.03 1.95 738.96 6,805 52.35 4,600 4,600.00 0.33 17
64 09-Apr 711.15 724.25 682.85 706.55 702.88 -1.14 724.80 6,888 52.98 2,107 2,107.00 0.15 8
65 08-Apr 705.05 734.00 705.05 714.70 720.78 1.42 733.16 14,101 108.47 5,301 5,301.00 0.38 20
66 07-Apr 610.00 717.70 610.00 704.70 689.64 2.12 722.90 45,957 353.52 18,411 18,411.00 1.27 70
67 04-Apr 688.85 696.95 685.00 690.05 686.81 0.55 707.88 12,837 98.75 8,467 8,467.00 0.58 32

Similar Stocks: EVEREADY    AMBICAAGAR    JINDALPHOT    NIPPOBATRY    UNIVPHOTO    JYOTHYLAB