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: -; Drift%: -
Basic Industry: Trading - Metals Total Equity: 68,638,995 Low52 Date: 07-Apr-2025 SHP: 72.54 / 0.03 / 0.0 / 27.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 108.0 / 53.16 Month: 91.4 / 56.0 Week: 81.7 / 77.0 Day: 78.99 / 76.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 77.67 78.99 76.51 78.46 78.18 1.02 538.54 18,635 1.24 0 0.00 0.00 10
2 10-Jul 78.80 79.20 75.46 77.67 77.00 0.99 533.12 36,226 2.42 0 0.00 0.00 19
3 09-Jul 78.00 78.50 75.21 76.91 76.70 -1.18 527.90 16,751 1.12 0 0.00 0.00 9
4 08-Jul 79.55 79.55 76.05 77.83 77.57 -0.37 534.22 14,991 1.00 0 0.00 0.00 8
5 07-Jul 77.50 79.50 76.50 78.12 78.31 0.14 536.21 20,262 1.35 0 0.00 0.00 11
6 04-Jul 77.50 79.90 77.50 78.01 78.51 -0.54 535.45 19,847 1.32 0 0.00 0.00 11
7 03-Jul 77.90 79.99 77.01 78.43 78.37 0.24 538.34 23,021 1.54 0 0.00 0.00 12
8 02-Jul 78.70 81.50 77.00 78.24 78.86 -2.22 537.03 58,626 3.91 0 0.00 0.00 31
9 01-Jul 79.25 81.70 79.25 80.02 80.44 -0.09 549.25 34,189 2.28 0 0.00 0.00 18
10 30-Jun 81.00 81.29 79.00 80.09 80.11 -1.09 549.73 26,031 1.74 0 0.00 0.00 14
11 27-Jun 81.00 82.90 80.00 80.97 81.16 0.30 555.77 26,300 1.75 0 0.00 0.00 14
12 26-Jun 77.95 81.70 77.90 80.73 79.82 3.63 554.12 60,267 4.02 0 0.00 0.00 32
13 25-Jun 78.96 79.49 76.10 77.90 78.07 0.63 534.70 17,484 1.17 0 0.00 0.00 9
14 24-Jun 77.00 78.91 76.00 77.41 78.02 2.99 531.33 50,854 3.39 0 0.00 0.00 27
15 23-Jun 75.00 77.00 73.55 75.16 74.96 -1.07 515.89 23,113 1.54 0 0.00 0.00 12
16 20-Jun 75.71 77.10 73.00 75.97 75.94 0.34 521.45 55,797 3.72 0 0.00 0.00 30
17 19-Jun 78.70 80.90 75.10 75.71 77.19 -3.31 519.67 25,804 1.72 0 0.00 0.00 14
18 18-Jun 77.55 82.00 75.95 78.30 79.26 -0.65 537.44 29,122 1.94 0 0.00 0.00 15
19 17-Jun 77.81 80.00 76.88 78.81 77.21 -2.62 540.94 62,889 4.19 0 0.00 0.00 33
20 16-Jun 82.00 82.20 80.93 80.93 81.18 -5.00 555.50 33,370 2.23 0 0.00 0.00 18
21 13-Jun 85.00 86.14 83.55 85.19 84.87 -1.19 584.74 125,972 8.40 47,274 47,274.00 0.40 25
22 12-Jun 87.40 88.85 86.00 86.22 87.22 -1.38 591.81 74,778 4.99 31,771 31,771.00 0.28 17
23 11-Jun 88.50 88.92 87.40 87.43 87.73 -1.35 600.11 63,151 4.21 44,787 44,787.00 0.39 24
24 10-Jun 88.90 91.00 86.70 88.63 88.67 2.33 608.35 115,846 7.73 46,763 46,763.00 0.41 25
25 09-Jun 90.35 90.35 85.11 86.61 87.15 -2.22 594.48 140,375 9.36 79,563 79,563.00 0.69 42
26 06-Jun 89.64 90.00 88.00 88.58 88.98 0.39 608.00 103,950 6.93 57,783 57,783.00 0.51 31
27 05-Jun 90.35 91.39 86.21 88.24 88.71 -2.34 605.67 145,899 9.73 63,185 63,185.00 0.56 34
28 04-Jun 83.50 91.54 83.50 90.35 89.78 5.99 620.15 419,103 27.96 165,668 165,668.00 1.49 88
29 03-Jun 87.20 89.49 85.00 85.24 86.51 -3.02 585.08 243,536 16.24 116,597 116,597.00 1.01 62
30 02-Jun 82.00 94.00 82.00 87.89 90.37 6.79 603.27 765,162 51.04 259,993 259,993.00 2.35 138
31 30-May 83.59 84.39 81.00 82.30 82.04 -1.06 564.90 85,253 5.69 42,930 42,930.00 0.35 23
32 29-May 84.12 85.67 81.31 83.18 83.43 -3.74 570.94 136,943 9.13 56,479 56,479.00 0.47 30
33 28-May 89.00 91.40 84.49 86.41 88.71 2.31 593.11 1,245,514 83.08 460,570 460,570.00 4.09 245
34 27-May 71.10 84.46 69.02 84.46 81.00 19.99 579.72 2,968,715 198.02 552,895 552,895.00 4.00 294
35 26-May 67.31 71.44 66.40 70.39 69.19 2.49 483.15 102,544 6.84 50,884 50,884.00 0.35 27
36 23-May 70.40 70.40 68.10 68.68 68.98 -0.99 471.41 53,901 3.60 25,878 25,878.00 0.18 14
37 22-May 70.41 72.65 68.49 69.37 69.50 -0.40 476.15 52,812 3.52 25,745 25,745.00 0.18 14
38 21-May 70.40 70.89 68.02 69.65 69.22 0.11 478.07 64,269 4.29 29,952 29,952.00 0.21 16
39 20-May 72.75 73.45 68.80 69.57 70.63 -3.87 477.52 117,976 7.87 62,613 62,613.00 0.44 33
40 19-May 65.20 74.36 64.51 72.37 70.85 11.89 496.74 419,968 28.01 202,916 202,916.00 1.44 109
41 16-May 65.00 65.50 63.50 64.68 64.50 0.05 443.96 91,156 6.08 53,007 53,007.00 0.34 28
42 15-May 62.40 66.85 60.39 64.65 64.26 5.19 443.75 169,302 11.29 85,655 85,655.00 0.55 46
43 14-May 62.25 62.79 60.61 61.46 61.85 -0.26 421.86 50,058 3.34 29,891 29,891.00 0.18 16
44 13-May 61.73 62.60 60.00 61.62 61.50 -0.18 422.95 45,291 3.02 25,149 25,149.00 0.15 13
45 12-May 59.01 62.17 59.01 61.73 61.02 6.08 423.71 80,577 5.37 39,811 39,811.00 0.24 21
46 09-May 56.10 59.19 56.00 58.19 57.70 -0.50 399.41 33,707 2.25 13,906 13,906.00 0.08 7
47 08-May 57.08 59.99 57.08 58.48 59.00 0.88 401.40 25,556 1.70 14,052 14,052.00 0.00 8
48 07-May 58.15 58.88 56.43 57.97 57.70 -0.60 397.90 39,364 2.63 16,611 16,611.00 0.10 9
49 06-May 59.85 60.23 58.01 58.32 58.79 -1.09 400.30 45,480 3.03 31,354 31,354.00 0.18 17
50 05-May 60.90 61.76 58.73 58.96 59.71 -1.73 404.70 53,288 3.55 30,445 30,445.00 0.18 16
51 02-May 58.25 61.40 58.25 60.00 60.01 0.62 411.00 31,914 2.13 15,777 15,777.00 0.09 8
52 30-Apr 61.70 61.92 58.00 59.63 60.26 -1.92 409.29 36,414 2.43 21,747 21,747.00 0.13 12
53 29-Apr 62.89 63.31 60.50 60.80 61.38 -2.08 417.33 48,529 3.24 20,640 20,640.00 0.13 11
54 28-Apr 61.06 62.80 61.06 62.09 61.93 0.53 426.18 52,036 3.47 20,909 20,909.00 0.13 11
55 25-Apr 64.47 64.90 61.01 61.76 61.94 -3.80 423.91 62,534 4.17 33,429 33,429.00 0.21 18
56 24-Apr 65.70 66.61 63.61 64.20 65.35 -1.61 440.66 104,109 6.94 47,877 47,877.00 0.31 26
57 23-Apr 65.00 67.01 63.56 65.25 65.45 1.84 447.87 116,225 7.75 49,349 49,349.00 0.32 26
58 22-Apr 64.30 64.79 63.01 64.07 63.89 0.74 439.77 70,534 4.70 35,730 35,730.00 0.23 19
59 21-Apr 64.51 64.51 62.50 63.60 63.38 1.16 436.54 61,529 4.10 41,330 41,330.00 0.26 22
60 17-Apr 62.52 63.95 62.11 62.87 63.15 -0.98 431.53 49,427 3.30 25,807 25,807.00 0.16 14
61 16-Apr 63.85 64.74 62.32 63.49 63.82 0.83 435.79 72,456 4.83 33,566 33,566.00 0.21 18
62 15-Apr 59.75 64.00 59.74 62.97 62.22 7.00 432.22 202,214 13.49 94,018 94,018.00 0.58 50
63 11-Apr 60.00 60.42 58.00 58.85 59.11 3.99 403.94 172,792 11.53 81,695 81,695.00 0.48 44
64 09-Apr 57.82 57.82 56.11 56.59 56.89 -2.13 388.43 33,452 2.23 18,059 18,059.00 0.10 10
65 08-Apr 56.00 58.90 56.00 57.82 56.95 5.55 396.87 63,656 4.25 23,628 23,628.00 0.13 13
66 07-Apr 52.70 57.12 52.70 54.78 55.02 -5.97 376.00 149,836 9.99 66,427 66,427.00 0.37 36
67 04-Apr 61.60 62.16 57.51 58.26 59.36 -5.42 399.89 143,694 9.58 73,220 73,220.00 0.43 39

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