Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NRL, Nupur Recyclers Limited, INE0JM501013, Listing: 12-Jan-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 143.4 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 10; VWAP21: Low52 Price: 52.7 Barrier: 73.11; Drift%: -5.0
Basic Industry: Trading - Metals Total Equity: 68,638,995 Low52 Date: 07-Apr-2025 SHP: 72.87 / 0.07 / 0.0 / 27.06
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 108.0 / 53.16 Month: 81.7 / 71.85 Week: 72.44 / 68.0 Day: 70.95 / 68.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 69.50 70.95 68.50 69.63 69.72 -0.50 477.93 22,549 3.88 0 0.00 0.00 12
2 26-Aug 70.01 71.85 68.00 69.98 69.51 -1.78 480.34 13,912 2.39 0 0.00 0.00 7
3 25-Aug 69.83 71.77 69.15 71.25 70.25 4.08 489.05 88,126 15.15 0 0.00 0.00 47
4 22-Aug 69.00 69.50 68.15 68.46 68.43 -1.38 469.90 22,604 3.89 0 0.00 0.00 12
5 21-Aug 69.49 70.74 69.10 69.42 69.54 0.39 476.49 73,827 12.69 0 0.00 0.00 40
6 20-Aug 69.05 70.85 68.61 69.15 69.58 -1.24 474.64 19,339 3.32 0 0.00 0.00 10
7 19-Aug 71.40 71.40 70.00 70.02 70.24 -0.67 480.61 24,586 4.23 0 0.00 0.00 13
8 18-Aug 68.42 71.89 68.42 70.49 70.58 0.66 483.84 11,073 1.90 0 0.00 0.00 6
9 14-Aug 70.21 71.59 68.00 70.03 69.39 -1.42 480.68 103,846 17.85 0 0.00 0.00 56
10 13-Aug 71.00 71.49 70.00 71.04 70.76 -0.03 487.61 15,102 2.60 0 0.00 0.00 8
11 12-Aug 72.39 72.39 70.25 71.06 71.02 -0.66 487.75 21,780 3.74 0 0.00 0.00 12
12 11-Aug 72.44 72.44 69.01 71.53 71.14 1.68 490.97 15,590 2.68 0 0.00 0.00 8
13 08-Aug 71.10 72.44 69.90 70.35 70.79 -1.54 482.88 20,313 3.49 0 0.00 0.00 11
14 07-Aug 70.12 73.11 70.12 71.45 71.34 -0.87 490.43 39,424 6.78 0 0.00 0.00 21
15 06-Aug 71.97 72.80 70.12 72.08 71.44 0.15 494.75 22,778 3.92 0 0.00 0.00 12
16 05-Aug 73.47 73.47 71.00 71.97 72.41 -1.33 493.99 17,466 3.00 0 0.00 0.00 9
17 04-Aug 70.20 73.79 70.20 72.94 72.55 0.12 500.65 17,478 3.00 0 0.00 0.00 9
18 01-Aug 71.00 73.49 70.00 72.85 71.88 1.10 500.04 47,811 8.22 0 0.00 0.00 25
19 31-Jul 72.00 74.00 71.85 72.06 72.52 -0.39 494.61 21,717 3.73 0 0.00 0.00 12
20 30-Jul 73.80 73.80 72.05 72.34 72.61 -1.46 496.53 16,370 2.81 0 0.00 0.00 9
21 29-Jul 74.00 75.99 72.65 73.41 73.76 -1.83 503.88 36,363 6.25 0 0.00 0.00 19
22 28-Jul 77.40 77.50 74.10 74.78 75.76 -1.11 513.28 22,510 3.87 0 0.00 0.00 12
23 25-Jul 76.35 77.00 75.00 75.62 76.13 -0.92 519.05 20,113 3.46 0 0.00 0.00 11
24 24-Jul 77.50 77.88 76.00 76.32 76.38 -0.64 523.85 35,408 6.09 0 0.00 0.00 19
25 23-Jul 77.50 77.99 76.30 76.81 76.68 -0.89 527.22 20,434 3.51 0 0.00 0.00 11
26 22-Jul 78.46 78.46 77.01 77.50 77.55 -0.19 531.95 5,816 1.00 0 0.00 0.00 3
27 21-Jul 79.75 79.75 75.55 77.65 77.79 0.15 532.98 18,646 3.21 0 0.00 0.00 10
28 18-Jul 78.19 78.19 76.01 77.53 77.22 0.92 532.16 13,233 2.27 0 0.00 0.00 7
29 17-Jul 77.12 77.69 76.30 76.82 77.21 -0.39 527.28 22,312 3.84 0 0.00 0.00 12
30 16-Jul 77.75 78.80 76.26 77.12 77.52 -0.77 529.34 23,111 3.97 0 0.00 0.00 12
31 15-Jul 78.09 78.43 76.00 77.72 77.03 1.20 533.46 23,485 4.04 0 0.00 0.00 12
32 14-Jul 76.35 78.65 76.35 76.80 77.14 -2.12 527.15 21,660 3.72 0 0.00 0.00 12
33 11-Jul 77.67 78.99 76.51 78.46 78.18 1.02 538.54 18,635 3.20 0 0.00 0.00 10
34 10-Jul 78.80 79.20 75.46 77.67 77.00 0.99 533.12 36,226 6.23 0 0.00 0.00 19
35 09-Jul 78.00 78.50 75.21 76.91 76.70 -1.18 527.90 16,751 2.88 0 0.00 0.00 9
36 08-Jul 79.55 79.55 76.05 77.83 77.57 -0.37 534.22 14,991 2.58 0 0.00 0.00 8
37 07-Jul 77.50 79.50 76.50 78.12 78.31 0.14 536.21 20,262 3.48 0 0.00 0.00 11
38 04-Jul 77.50 79.90 77.50 78.01 78.51 -0.54 535.45 19,847 3.41 0 0.00 0.00 11
39 03-Jul 77.90 79.99 77.01 78.43 78.37 0.24 538.34 23,021 3.96 0 0.00 0.00 12
40 02-Jul 78.70 81.50 77.00 78.24 78.86 -2.22 537.03 58,626 10.08 0 0.00 0.00 31
41 01-Jul 79.25 81.70 79.25 80.02 80.44 -0.09 549.25 34,189 5.88 0 0.00 0.00 18
42 30-Jun 81.00 81.29 79.00 80.09 80.11 -1.09 549.73 26,031 4.47 0 0.00 0.00 14
43 27-Jun 81.00 82.90 80.00 80.97 81.16 0.30 555.77 26,300 4.52 0 0.00 0.00 14
44 26-Jun 77.95 81.70 77.90 80.73 79.82 3.63 554.12 60,267 10.36 0 0.00 0.00 32
45 25-Jun 78.96 79.49 76.10 77.90 78.07 0.63 534.70 17,484 3.01 0 0.00 0.00 9
46 24-Jun 77.00 78.91 76.00 77.41 78.02 2.99 531.33 50,854 8.74 0 0.00 0.00 27
47 23-Jun 75.00 77.00 73.55 75.16 74.96 -1.07 515.89 23,113 3.97 0 0.00 0.00 12
48 20-Jun 75.71 77.10 73.00 75.97 75.94 0.34 521.45 55,797 9.59 0 0.00 0.00 30
49 19-Jun 78.70 80.90 75.10 75.71 77.19 -3.31 519.67 25,804 4.44 0 0.00 0.00 14
50 18-Jun 77.55 82.00 75.95 78.30 79.26 -0.65 537.44 29,122 5.01 0 0.00 0.00 15
51 17-Jun 77.81 80.00 76.88 78.81 77.21 -2.62 540.94 62,889 10.81 0 0.00 0.00 33
52 16-Jun 82.00 82.20 80.93 80.93 81.18 -5.00 555.50 33,370 5.74 0 0.00 0.00 18
53 13-Jun 85.00 86.14 83.55 85.19 84.87 -1.19 584.74 125,972 21.66 47,274 47,274.00 0.40 25
54 12-Jun 87.40 88.85 86.00 86.22 87.22 -1.38 591.81 74,778 12.86 31,771 31,771.00 0.28 17
55 11-Jun 88.50 88.92 87.40 87.43 87.73 -1.35 600.11 63,151 10.86 44,787 44,787.00 0.39 24
56 10-Jun 88.90 91.00 86.70 88.63 88.67 2.33 608.35 115,846 19.92 46,763 46,763.00 0.41 25
57 09-Jun 90.35 90.35 85.11 86.61 87.15 -2.22 594.48 140,375 24.13 79,563 79,563.00 0.69 42
58 06-Jun 89.64 90.00 88.00 88.58 88.98 0.39 608.00 103,950 17.87 57,783 57,783.00 0.51 31
59 05-Jun 90.35 91.39 86.21 88.24 88.71 -2.34 605.67 145,899 25.08 63,185 63,185.00 0.56 34
60 04-Jun 83.50 91.54 83.50 90.35 89.78 5.99 620.15 419,103 72.05 165,668 165,668.00 1.49 88
61 03-Jun 87.20 89.49 85.00 85.24 86.51 -3.02 585.08 243,536 41.87 116,597 116,597.00 1.01 62
62 02-Jun 82.00 94.00 82.00 87.89 90.37 6.79 603.27 765,162 131.54 259,993 259,993.00 2.35 138
63 30-May 83.59 84.39 81.00 82.30 82.04 -1.06 564.90 85,253 14.66 42,930 42,930.00 0.35 23
64 29-May 84.12 85.67 81.31 83.18 83.43 -3.74 570.94 136,943 23.54 56,479 56,479.00 0.47 30
65 28-May 89.00 91.40 84.49 86.41 88.71 2.31 593.11 1,245,514 214.12 460,570 460,570.00 4.09 245
66 27-May 71.10 84.46 69.02 84.46 81.00 19.99 579.72 2,968,715 510.35 552,895 552,895.00 4.00 294
67 26-May 67.31 71.44 66.40 70.39 69.19 2.49 483.15 102,544 17.63 50,884 50,884.00 0.35 27

Similar Stocks: ASHOKAMET    LLOYDSENT    NRL    MWL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com