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: 81.1 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 18-Jul-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 5; VWAP21: Low52 Price: 39.13 Barrier: 42.48; Drift%: 13.8
Basic Industry: Petrochemicals Total Equity: 171,999,229 Low52 Date: 30-Mar-2026 SHP: 44.86 / 0.29 / 0.01 / 54.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 65.9 / 55.01 Month: 65.9 / 58.45 Week: 56.48 / 53.55 Day: 49.5 / 47.18 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 48.45 49.50 47.18 49.28 48.67 6.28 847.61 500,217 6.04 198,893 4.52 0.97 21
2 07-Apr 43.95 48.90 43.20 46.37 46.60 6.33 797.56 2,053,127 24.80 498,027 11.31 2.32 53
3 06-Apr 43.50 43.88 42.10 43.61 43.15 1.75 750.09 297,378 3.59 117,819 2.68 0.51 12
4 02-Apr 42.00 43.09 40.07 42.86 41.72 2.63 737.19 326,445 3.94 139,280 3.16 0.58 15
5 01-Apr 40.00 42.48 39.99 41.76 41.51 6.04 718.27 754,191 9.11 342,558 7.78 1.42 36
6 30-Mar 40.50 40.92 39.13 39.38 39.84 -4.58 677.33 621,545 7.51 362,465 8.23 1.44 38
7 27-Mar 43.73 44.50 40.60 41.27 42.07 -5.63 709.84 613,944 7.42 408,747 9.28 1.72 43
8 25-Mar 43.18 44.90 43.18 43.73 44.13 1.27 752.15 552,076 6.67 331,146 7.52 1.46 35
9 24-Mar 43.80 44.70 41.85 43.18 42.88 2.52 742.69 396,071 4.78 227,886 5.18 0.98 24
10 23-Mar 44.60 44.72 42.00 42.12 42.83 -7.45 724.46 542,992 6.56 278,955 6.34 1.19 30
11 20-Mar 45.18 47.00 45.18 45.51 46.06 0.40 782.77 216,908 2.62 116,745 2.65 0.54 12
12 19-Mar 46.21 46.45 45.00 45.33 45.58 -3.37 779.67 192,928 2.33 133,817 3.04 0.61 14
13 18-Mar 44.47 47.56 44.47 46.91 46.28 6.13 806.85 476,964 5.76 250,981 5.70 1.16 27
14 17-Mar 44.68 45.60 43.90 44.20 44.50 -1.07 760.24 255,904 3.09 158,071 3.59 0.70 17
15 16-Mar 45.50 45.79 43.76 44.68 44.47 -2.72 768.49 403,456 4.87 225,304 5.12 1.00 24
16 13-Mar 49.14 49.31 45.31 45.93 46.97 -6.53 789.99 402,325 4.86 238,431 5.42 1.12 25
17 12-Mar 49.80 50.00 48.42 49.14 49.33 -1.70 845.20 270,276 3.26 144,645 3.29 0.71 15
18 11-Mar 50.46 51.70 49.80 49.99 50.73 -0.68 859.82 313,367 3.78 178,000 4.04 0.90 19
19 10-Mar 51.00 52.00 49.65 50.33 50.12 1.06 865.67 315,742 3.81 191,294 4.35 0.96 20
20 09-Mar 50.30 51.30 49.00 49.80 49.86 -3.19 856.56 235,847 2.85 169,233 3.84 0.84 18
21 06-Mar 52.44 53.32 51.15 51.44 51.98 -1.91 884.76 179,102 2.16 106,866 2.43 0.56 11
22 05-Mar 51.60 52.89 51.11 52.44 52.17 1.22 901.96 172,447 2.08 98,592 2.24 0.51 10
23 04-Mar 52.60 54.95 51.45 51.81 52.00 -3.41 891.13 272,133 3.29 159,314 3.62 0.00 17
24 02-Mar 52.50 55.00 50.10 53.64 53.55 -3.19 922.60 178,529 2.16 84,589 1.92 0.45 9
25 27-Feb 55.96 56.46 55.30 55.41 55.59 -1.48 953.05 91,455 1.10 57,584 1.31 0.32 6
26 26-Feb 55.00 56.48 55.00 56.24 55.92 2.40 967.32 190,852 2.31 102,606 2.33 0.57 11
27 25-Feb 55.05 55.29 54.50 54.92 54.84 0.60 944.62 109,117 1.32 54,171 1.23 0.30 6
28 24-Feb 55.38 55.38 53.55 54.59 54.47 -1.09 938.94 163,278 1.97 97,148 2.21 0.53 10
29 23-Feb 55.88 56.16 55.00 55.19 55.38 -1.13 949.26 100,583 1.21 56,663 1.29 0.31 6
30 20-Feb 56.64 57.49 55.32 55.82 55.84 -1.36 960.10 201,361 2.43 132,060 3.00 0.74 14
31 19-Feb 57.66 59.10 56.15 56.59 56.97 -1.86 973.34 244,142 2.95 187,005 4.25 1.07 20
32 18-Feb 57.85 58.68 57.41 57.66 58.02 -0.33 991.75 111,518 1.35 53,702 1.22 0.31 6
33 17-Feb 58.01 58.83 57.12 57.85 57.96 -0.46 995.02 178,096 2.15 107,855 2.45 0.63 11
34 16-Feb 59.00 59.07 57.52 58.12 57.96 -1.49 999.66 174,549 2.11 108,306 2.46 0.63 11
35 13-Feb 59.84 59.88 58.74 59.00 59.17 -1.47 1,014.00 107,080 1.29 57,293 1.30 0.34 6
36 12-Feb 61.11 61.11 59.15 59.88 60.10 -1.33 1,029.93 195,711 2.36 99,942 2.27 0.60 11
37 11-Feb 62.53 62.76 60.50 60.69 61.38 -2.94 1,043.86 153,134 1.85 91,033 2.07 0.56 10
38 10-Feb 60.00 62.95 60.00 62.53 61.99 4.37 1,075.51 481,310 5.81 269,718 6.13 1.67 29
39 09-Feb 58.26 61.49 58.25 59.91 59.80 2.83 1,030.45 240,677 2.91 124,648 2.83 0.75 13
40 06-Feb 59.00 59.54 58.00 58.26 58.65 -1.35 1,002.07 103,167 1.25 52,555 1.19 0.31 6
41 05-Feb 59.40 60.19 58.80 59.06 59.09 -0.40 1,015.83 153,448 1.85 102,684 2.33 0.61 11
42 04-Feb 60.76 61.00 59.00 59.30 59.70 -1.76 1,019.96 294,221 3.55 164,681 3.74 0.98 18
43 03-Feb 62.50 64.20 60.00 60.36 61.08 2.76 1,038.19 432,798 5.23 235,964 5.36 1.44 25
44 02-Feb 58.60 60.50 57.47 58.74 59.03 0.62 1,010.32 290,310 3.51 123,684 2.81 0.73 13
45 01-Feb 57.51 59.07 57.37 58.38 58.32 1.50 1,004.13 82,795 1.00 49,595 1.13 0.29 5
46 30-Jan 58.21 58.21 56.82 57.52 57.61 -1.19 989.34 116,544 1.41 55,029 1.25 0.32 6
47 29-Jan 55.00 59.00 55.00 58.21 58.02 5.34 1,001.21 573,922 6.93 253,863 5.77 1.47 27
48 28-Jan 53.75 55.65 53.15 55.26 54.37 4.60 950.47 232,058 2.80 88,026 2.00 0.48 9
49 27-Jan 53.87 53.87 51.43 52.83 52.74 -1.05 908.67 209,243 2.53 96,242 2.19 0.51 10
50 23-Jan 56.30 56.36 52.90 53.39 54.14 -3.82 918.30 132,900 1.61 76,117 1.73 0.41 8
51 22-Jan 55.27 56.49 55.02 55.51 55.58 0.43 954.77 138,148 1.67 57,098 1.30 0.32 6
52 21-Jan 55.00 55.56 53.50 55.27 54.60 0.44 950.64 189,572 2.29 84,466 1.92 0.46 9
53 20-Jan 58.00 58.00 54.50 55.03 55.81 -3.71 946.51 245,798 2.97 156,750 3.56 0.87 17
54 19-Jan 57.50 58.24 56.50 57.15 57.05 -2.17 982.98 181,213 2.19 87,571 1.99 0.50 9
55 16-Jan 60.00 60.00 58.28 58.42 58.93 -1.42 1,004.82 86,875 1.05 44,025 1.00 0.26 5
56 14-Jan 58.51 60.12 58.01 59.26 59.15 0.85 1,019.27 165,313 2.00 61,520 1.40 0.36 7
57 13-Jan 58.40 59.45 57.78 58.76 58.55 1.38 1,010.67 89,447 1.08 47,088 1.07 0.28 5
58 12-Jan 58.10 59.23 56.66 57.96 57.64 -1.56 996.91 194,146 2.34 103,771 2.36 0.60 11
59 09-Jan 59.00 60.50 58.52 58.88 59.34 -1.21 1,012.73 146,263 1.77 77,709 1.77 0.46 8
60 08-Jan 61.21 61.38 59.31 59.60 59.93 -2.61 1,025.12 208,547 2.52 120,787 2.74 0.72 13
61 07-Jan 61.90 62.00 61.00 61.20 61.44 -0.57 1,052.64 101,249 1.22 56,537 1.28 0.35 6
62 06-Jan 62.12 62.85 60.94 61.55 61.81 -0.81 1,058.66 207,848 2.51 104,272 2.37 0.64 11
63 05-Jan 62.88 63.20 61.67 62.05 62.44 -1.32 1,067.26 142,901 1.73 84,049 1.91 0.52 9
64 02-Jan 63.39 63.39 61.50 62.88 62.33 0.03 1,081.53 176,651 2.13 108,409 2.46 0.68 12
65 01-Jan 63.20 63.49 62.33 62.86 62.88 0.03 1,081.19 110,361 1.33 57,069 1.30 0.36 6
66 31-Dec 62.33 64.10 61.60 62.84 63.03 0.82 1,080.84 262,403 3.17 113,254 2.57 0.71 12
67 30-Dec 60.93 63.29 60.93 62.33 62.48 2.40 1,072.07 248,377 3.00 129,055 2.93 0.81 14

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO    NEPTUNE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com