Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: LYPSAGEMS, Lypsa Gems & Jewellery Limited, INE142K01011, Listing: 05-Nov-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 12.05 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 29-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10 Low52 Price: 5.13 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 29,484,000 Low52 Date: 12-Jun-2024 SHP: 36.37 / 0.0 / 0.0 / 63.39
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 8.43 / 5.35 Month: 8.4 / 5.35 Week: 7.47 / 5.86 Day: 6.88 / 6.56 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 6.59 6.88 6.56 6.70 6.73 1.67 19.75 16,083 1.58 12,293 1.49 0.01 0.07
2 21-May 6.79 7.13 6.50 6.59 6.71 -2.51 19.43 78,060 7.68 44,396 5.38 0.03 0.24
3 20-May 6.92 7.23 6.75 6.76 6.91 -1.02 19.93 67,065 6.60 27,377 3.32 0.02 0.15
4 19-May 7.39 7.50 6.75 6.83 7.03 -3.39 20.14 109,031 10.72 55,792 6.76 0.04 0.30
5 16-May 6.20 7.47 6.17 7.07 7.03 13.48 20.85 400,357 39.37 213,981 25.94 0.15 1.15
6 15-May 6.27 6.30 6.12 6.23 6.23 1.30 18.37 16,257 1.60 13,345 1.62 0.01 0.07
7 14-May 6.21 6.36 5.86 6.15 6.19 -0.97 18.13 28,423 2.80 9,252 1.12 0.01 0.05
8 13-May 6.37 6.37 6.13 6.21 6.22 -0.48 18.31 41,265 4.06 32,366 3.92 0.02 0.17
9 12-May 6.15 6.40 5.90 6.24 6.25 4.35 18.40 55,431 5.45 20,020 2.43 0.01 0.11
10 09-May 6.15 6.15 5.90 5.98 5.98 -1.48 17.63 16,631 1.64 14,006 1.70 0.01 0.07
11 08-May 6.01 6.15 6.01 6.07 6.09 1.00 17.90 10,168 1.00 8,247 1.00 0.01 0.04
12 07-May 6.09 6.61 5.66 6.01 6.06 -1.48 17.72 31,802 3.13 20,945 2.54 0.01 0.11
13 06-May 6.25 6.38 6.05 6.10 6.19 -2.87 17.99 31,925 3.14 22,673 2.75 0.01 0.12
14 05-May 6.39 6.39 6.06 6.28 6.23 0.00 18.52 18,056 1.78 12,550 1.52 0.01 0.07
15 02-May 6.27 6.43 6.13 6.28 6.28 0.16 18.52 20,672 2.03 18,297 2.22 0.01 0.10
16 30-Apr 6.36 6.50 6.25 6.27 6.36 -2.18 18.49 27,323 2.69 17,759 2.15 0.01 0.10
17 29-Apr 6.46 7.30 6.21 6.41 6.72 0.79 18.90 73,320 7.21 33,425 4.05 0.02 0.18
18 28-Apr 6.46 6.46 6.20 6.36 6.36 -0.62 18.75 25,814 2.54 18,455 2.24 0.01 0.10
19 25-Apr 6.74 6.74 6.35 6.40 6.45 -3.18 18.87 24,851 2.44 19,362 2.35 0.01 0.10
20 24-Apr 6.89 6.89 6.55 6.61 6.63 -0.30 19.49 21,770 2.14 13,740 1.67 0.01 0.07
21 23-Apr 6.60 6.78 6.40 6.63 6.56 2.16 19.55 74,803 7.36 32,016 3.88 0.02 0.17
22 22-Apr 6.67 6.67 6.41 6.49 6.56 -1.37 19.14 22,112 2.17 16,744 2.03 0.01 0.09
23 21-Apr 6.63 6.67 6.43 6.58 6.56 1.08 19.40 21,633 2.13 13,652 1.66 0.01 0.07
24 17-Apr 6.33 6.58 6.33 6.51 6.50 1.09 19.19 18,483 1.82 12,684 1.54 0.01 0.07
25 16-Apr 6.63 6.63 6.21 6.44 6.45 -1.23 18.99 46,557 4.58 22,846 2.77 0.01 0.12
26 15-Apr 6.64 6.75 6.40 6.52 6.55 1.88 19.22 51,207 5.04 27,548 3.34 0.02 0.15
27 11-Apr 6.07 7.40 6.07 6.40 6.50 2.89 18.87 97,032 9.54 46,725 5.67 0.03 0.25
28 09-Apr 6.30 6.58 6.10 6.22 6.30 -2.66 18.34 23,850 2.35 16,480 2.00 0.01 0.09
29 08-Apr 6.23 6.51 6.23 6.39 6.41 1.91 18.84 21,469 2.11 9,823 1.19 0.01 0.05
30 07-Apr 6.00 6.44 5.90 6.27 6.29 -5.86 18.49 51,695 5.08 27,827 3.37 0.02 0.15
31 04-Apr 6.90 6.90 6.62 6.66 6.70 0.00 19.64 15,337 1.51 9,837 1.19 0.01 0.05
32 03-Apr 6.77 6.97 6.20 6.66 6.67 -0.45 19.64 49,521 4.87 18,862 2.29 0.01 0.10
33 02-Apr 6.84 6.90 6.62 6.69 6.75 1.36 19.72 52,886 5.20 20,965 2.54 0.01 0.11
34 01-Apr 6.19 6.90 6.05 6.60 6.36 7.67 19.46 111,513 10.97 52,659 6.38 0.03 0.28
35 28-Mar 6.79 6.79 6.06 6.13 6.32 -6.55 18.07 75,937 7.47 55,782 6.76 0.04 0.30
36 27-Mar 6.84 6.88 6.41 6.56 6.61 -4.37 19.34 69,696 6.85 34,616 4.20 0.02 0.19
37 26-Mar 6.77 7.02 6.77 6.86 6.90 1.03 20.23 15,657 1.54 10,451 1.27 0.01 0.06
38 25-Mar 6.92 7.31 6.76 6.79 6.96 -3.96 20.02 65,854 6.48 42,432 5.14 0.03 0.23
39 24-Mar 7.31 7.58 6.69 7.07 7.18 -3.28 20.85 172,232 16.94 78,196 9.48 0.06 0.42
40 21-Mar 7.36 7.73 7.25 7.31 7.44 -4.19 21.55 93,589 9.20 64,151 7.78 0.05 0.34
41 20-Mar 7.88 8.19 7.40 7.63 7.62 -1.29 22.50 245,455 24.14 81,799 9.92 0.06 0.44
42 19-Mar 7.97 8.09 7.21 7.73 7.77 -3.13 22.79 261,798 25.74 104,494 12.67 0.08 0.56
43 18-Mar 8.09 8.40 7.80 7.98 8.09 4.59 23.53 416,637 40.97 133,353 16.17 0.11 0.71
44 17-Mar 7.00 7.89 6.81 7.63 7.53 12.70 22.50 539,611 53.06 170,157 20.63 0.13 0.91
45 13-Mar 7.01 7.27 6.57 6.77 6.81 -5.71 19.96 91,130 8.96 55,973 6.79 0.04 0.30
46 12-Mar 7.68 7.98 6.75 7.18 7.33 -6.51 21.17 182,522 17.95 77,905 9.45 0.06 0.42
47 11-Mar 7.34 8.38 7.34 7.68 7.90 4.77 22.64 917,194 90.20 200,085 24.26 0.16 1.07
48 10-Mar 6.42 7.70 6.42 7.33 7.45 14.17 21.61 833,171 81.93 241,075 29.23 0.18 1.29
49 07-Mar 6.70 6.78 6.10 6.42 6.57 -1.08 18.93 68,671 6.75 52,296 6.34 0.03 0.28
50 06-Mar 6.33 6.89 6.26 6.49 6.49 6.22 19.14 92,907 9.14 60,457 7.33 0.04 0.32
51 05-Mar 5.69 6.56 5.56 6.11 6.30 11.70 18.01 177,464 17.45 71,026 8.61 0.04 0.38
52 04-Mar 5.35 5.73 5.35 5.47 5.52 -3.19 16.13 33,480 3.29 26,299 3.19 0.01 0.14
53 03-Mar 5.93 5.98 5.57 5.65 5.66 -3.09 16.66 25,835 2.54 21,139 2.56 0.01 0.11
54 28-Feb 6.09 6.21 5.50 5.83 5.78 -3.32 17.19 66,554 6.54 25,099 3.04 0.01 0.13
55 27-Feb 6.01 6.37 6.01 6.03 6.10 0.00 17.78 12,688 1.25 8,760 1.06 0.01 0.05
56 25-Feb 6.50 6.50 6.01 6.03 6.11 -4.29 17.78 25,465 2.50 15,117 1.83 0.01 0.08
57 24-Feb 6.24 6.49 6.00 6.30 6.30 0.80 18.57 12,953 1.27 8,083 0.98 0.01 0.04
58 21-Feb 6.05 6.44 6.05 6.25 6.22 0.64 18.43 19,546 1.92 14,280 1.73 0.01 0.08
59 20-Feb 6.57 6.57 6.02 6.21 6.22 -0.32 18.31 20,146 1.98 12,760 1.55 0.01 0.07
60 19-Feb 5.80 6.39 5.80 6.23 6.25 0.81 18.37 19,784 1.95 9,581 1.16 0.01 0.05
61 18-Feb 6.30 6.67 6.07 6.18 6.25 -1.90 18.22 14,852 1.46 9,102 1.10 0.01 0.05
62 17-Feb 6.19 6.97 6.03 6.30 6.25 0.64 18.57 182,186 17.92 176,984 21.46 0.11 0.95
63 14-Feb 6.56 6.56 6.10 6.26 6.25 -1.26 18.46 181,224 17.82 167,708 20.33 0.10 0.90
64 13-Feb 6.98 6.98 5.75 6.34 6.34 -3.79 18.69 84,609 8.32 34,447 4.18 0.02 0.18
65 12-Feb 6.63 7.22 6.11 6.59 6.33 -0.60 19.43 240,445 23.64 199,886 24.23 0.13 1.07
66 11-Feb 7.00 7.19 6.57 6.63 6.75 -2.93 19.55 25,860 2.54 13,595 1.65 0.01 0.07
67 10-Feb 7.18 7.18 6.76 6.83 6.86 -2.98 20.14 46,509 4.57 40,789 4.95 0.03 0.22

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    FOCE    SHUBHLAXMI    UTSSAV    KKJEWELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com