Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MANALIPETC, Manali Petrochemicals Limited, INE201A01024, Listing: 06-Dec-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 104.95 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 68.68; Drift%: 0.06
Industry: Chemicals & Petrochemicals Face Value: 5; VWAP21: Low52 Price: 49.93 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 171,999,229 Low52 Date: 09-May-2025 SHP: 44.86 / 0.66 / 0.01 / 54.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 65.9 / 55.01 Month: 60.6 / 49.93 Week: 74.8 / 67.71 Day: 70.25 / 68.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 70.25 70.25 68.15 68.72 69.09 -2.19 1,181.98 354,314 2.97 154,311 3.21 1.07 16
2 10-Jul 69.62 70.86 69.62 70.26 70.13 0.92 1,208.47 332,280 2.78 143,684 2.99 1.01 15
3 09-Jul 68.79 70.94 68.56 69.62 69.97 1.87 1,197.46 929,574 7.78 206,404 4.29 1.44 22
4 08-Jul 68.99 69.67 67.58 68.34 68.52 -0.97 1,175.44 572,492 4.79 178,523 3.71 1.22 19
5 07-Jul 73.10 73.64 68.60 69.01 70.46 -5.17 1,186.97 929,520 7.78 478,042 9.93 3.37 51
6 04-Jul 73.46 74.45 72.25 72.77 73.32 -1.44 1,251.64 1,303,967 10.92 426,550 8.86 3.13 46
7 03-Jul 68.55 74.80 68.20 73.83 72.28 6.92 1,269.87 3,264,565 27.33 1,194,810 24.83 8.64 128
8 02-Jul 70.75 71.32 68.75 69.05 69.66 -1.74 1,187.65 672,958 5.63 232,298 4.83 1.62 25
9 01-Jul 69.00 72.40 68.68 70.27 70.78 1.94 1,208.64 1,816,817 15.21 489,682 10.18 3.47 52
10 30-Jun 67.90 69.32 67.71 68.93 68.45 1.97 1,185.59 524,504 4.39 160,098 3.33 1.10 17
11 27-Jun 69.35 70.45 67.20 67.60 68.85 -3.00 1,162.71 763,734 6.39 308,673 6.41 2.13 33
12 26-Jun 70.75 71.03 69.31 69.69 70.01 -0.49 1,198.66 1,033,449 8.65 260,604 5.42 1.82 28
13 25-Jun 68.29 70.70 68.13 70.03 69.66 2.99 1,204.51 1,710,696 14.32 434,214 9.02 3.02 46
14 24-Jun 70.29 70.84 67.20 68.00 68.62 -1.58 1,169.00 1,571,747 13.16 417,655 8.68 2.87 45
15 23-Jun 66.70 71.80 66.37 69.09 69.54 4.38 1,188.34 4,185,034 35.03 720,724 14.98 5.01 77
16 20-Jun 66.62 68.27 65.30 66.19 66.31 -1.24 1,138.46 1,517,377 12.70 298,677 6.21 1.98 32
17 19-Jun 71.00 73.79 66.13 67.02 70.72 -4.79 1,152.74 5,144,837 43.07 960,343 19.96 6.79 103
18 18-Jun 65.17 71.95 65.00 70.39 69.99 8.01 1,210.70 11,492,006 96.20 1,508,584 31.35 10.56 161
19 17-Jun 62.30 68.38 62.30 65.17 66.66 4.64 1,120.92 4,883,920 40.88 923,872 19.20 6.16 99
20 16-Jun 63.00 64.74 61.27 62.28 62.58 -2.69 1,071.21 926,623 7.76 261,013 5.42 1.63 28
21 13-Jun 62.91 68.47 62.50 64.00 65.89 -0.30 1,100.00 3,698,957 30.96 847,852 17.62 5.59 90
22 12-Jun 59.00 66.33 58.90 64.19 63.69 9.33 1,104.06 7,322,259 61.29 1,591,352 33.07 10.14 170
23 11-Jun 58.01 59.78 57.98 58.71 59.25 1.21 1,009.81 907,946 7.60 615,522 12.79 3.65 66
24 10-Jun 58.03 59.48 57.90 58.01 58.38 -0.03 997.77 517,200 4.33 299,080 6.22 1.75 32
25 09-Jun 58.50 60.53 57.85 58.03 58.93 -1.04 998.11 774,309 6.48 478,128 9.94 2.82 51
26 06-Jun 58.61 59.19 58.50 58.64 58.70 -0.78 1,008.60 125,750 1.05 72,170 1.50 0.42 8
27 05-Jun 58.50 59.99 58.50 59.10 59.31 0.53 1,016.52 236,744 1.98 112,132 2.33 0.67 12
28 04-Jun 57.89 59.46 57.27 58.79 58.41 1.55 1,011.18 300,766 2.52 167,495 3.48 0.98 18
29 03-Jun 58.20 58.99 57.52 57.89 58.25 -0.41 995.70 301,279 2.52 152,135 3.16 0.89 16
30 02-Jun 56.67 58.66 56.16 58.13 57.68 2.58 999.83 338,757 2.84 196,448 4.08 1.13 21
31 30-May 56.80 57.25 56.20 56.67 56.56 -0.23 974.72 196,336 1.64 104,047 2.16 0.59 11
32 29-May 57.59 58.10 56.53 56.80 57.08 -0.92 976.96 207,733 1.74 97,422 2.02 0.56 10
33 28-May 56.38 58.00 56.20 57.33 57.26 2.03 986.07 374,160 3.13 179,899 3.74 1.03 19
34 27-May 56.58 57.50 55.74 56.19 56.28 -0.07 966.46 370,120 3.10 192,789 4.01 1.09 21
35 26-May 56.44 57.16 55.99 56.23 56.49 -0.25 967.15 284,866 2.38 114,242 2.37 0.65 12
36 23-May 56.57 57.07 55.95 56.37 56.37 -0.69 969.56 238,274 1.99 144,653 3.01 0.82 15
37 22-May 56.20 57.54 56.20 56.76 56.80 0.00 976.27 250,722 2.10 101,348 2.11 0.58 11
38 21-May 55.81 56.98 55.23 56.76 56.29 1.85 976.27 247,970 2.08 112,877 2.35 0.64 12
39 20-May 58.25 59.04 54.55 55.73 56.79 -4.80 958.55 605,915 5.07 291,674 6.06 1.66 31
40 19-May 58.00 59.03 57.64 58.54 58.45 0.93 1,006.88 366,617 3.07 199,245 4.14 1.16 21
41 16-May 57.50 58.79 57.02 58.00 57.89 1.84 997.00 361,057 3.02 167,031 3.47 0.97 18
42 15-May 57.00 58.19 56.35 56.95 57.37 0.80 979.54 557,776 4.67 250,286 5.20 1.44 27
43 14-May 56.00 60.60 56.00 56.50 57.75 6.12 971.80 2,058,902 17.23 705,481 14.66 4.07 76
44 13-May 53.00 54.60 52.01 53.24 53.10 2.09 915.72 412,037 3.45 257,042 5.34 1.36 28
45 12-May 54.80 55.00 51.75 52.15 52.81 0.54 896.98 650,600 5.45 393,758 8.18 2.08 42
46 09-May 50.00 52.23 49.93 51.87 51.42 -1.09 892.16 145,776 1.22 91,088 1.89 0.47 10
47 08-May 52.55 54.10 52.06 52.44 53.28 -1.91 901.96 149,003 1.25 72,591 1.51 0.39 8
48 07-May 50.10 55.30 50.10 53.46 52.33 2.57 919.51 205,721 1.72 109,980 2.29 0.58 12
49 06-May 53.72 54.11 51.90 52.12 52.81 -3.10 896.46 161,507 1.35 85,677 1.78 0.45 9
50 05-May 53.40 54.10 52.89 53.79 53.63 0.84 925.18 124,313 1.04 48,118 1.00 0.26 5
51 02-May 53.85 54.76 53.00 53.34 53.55 -0.58 917.44 156,601 1.31 73,881 1.54 0.40 8
52 30-Apr 54.91 55.15 53.06 53.65 54.28 -2.65 922.78 119,462 1.00 66,893 1.39 0.36 7
53 29-Apr 55.45 56.40 54.90 55.11 55.32 0.86 947.89 136,562 1.14 59,906 1.24 0.33 6
54 28-Apr 55.00 56.36 53.82 54.64 55.18 -2.46 939.80 188,396 1.58 99,843 2.07 0.55 11
55 25-Apr 57.00 57.84 55.12 56.02 56.07 -2.59 963.54 158,748 1.33 78,057 1.62 0.44 8
56 24-Apr 57.35 58.57 57.10 57.51 57.78 0.28 989.17 177,130 1.48 76,596 1.59 0.44 8
57 23-Apr 58.02 58.75 57.05 57.35 57.70 -1.15 986.42 134,865 1.13 62,177 1.29 0.36 7
58 22-Apr 57.16 58.34 56.00 58.02 57.42 1.61 997.94 186,061 1.56 92,538 1.92 0.53 10
59 21-Apr 56.72 57.40 56.13 57.10 56.84 1.42 982.12 207,120 1.73 102,909 2.14 0.58 11
60 17-Apr 55.00 56.95 55.00 56.30 56.25 1.42 968.36 266,756 2.23 94,401 1.96 0.53 10
61 16-Apr 55.13 56.50 55.01 55.51 55.83 0.69 954.77 250,559 2.10 88,431 1.84 0.49 10
62 15-Apr 54.46 55.65 54.11 55.13 55.05 2.36 948.23 132,726 1.11 56,163 1.17 0.31 6
63 11-Apr 55.00 55.04 53.47 53.86 54.21 -0.17 926.39 248,827 2.08 98,189 2.04 0.53 11
64 09-Apr 51.75 54.67 51.50 53.95 52.65 1.43 927.94 157,445 1.32 67,014 1.39 0.35 7
65 08-Apr 52.34 53.55 52.13 53.19 52.90 3.08 914.86 156,621 1.31 66,334 1.38 0.35 7
66 07-Apr 51.60 54.00 50.40 51.60 51.39 -6.59 887.52 412,794 3.46 186,626 3.88 0.96 20
67 04-Apr 59.02 59.02 54.36 55.24 55.92 -6.40 950.12 688,843 5.77 338,725 7.04 1.89 36

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com