Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTALTL, Oriental Trimex Limited, INE998H01012, Listing: 07-Mar-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 17.6 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 18-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 8.32 Barrier: 10.05; Drift%: -7.03
Basic Industry: Granites & Marbles Total Equity: 73,507,265 Low52 Date: 10-Mar-2025 SHP: 27.24 / 0.06 / 0.0 / 72.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 11.3 / 8.32 Month: 15.49 / 9.7 Week: 10.71 / 9.65 Day: 9.75 / 9.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 9.45 9.75 9.10 9.39 9.41 -0.63 69.02 117,429 1.48 0 0.00 0.00 22
2 26-Aug 9.71 9.78 9.40 9.45 9.52 -2.68 69.46 161,659 2.04 0 0.00 0.00 30
3 25-Aug 9.85 9.95 9.61 9.71 9.73 -0.92 71.38 130,493 1.65 0 0.00 0.00 24
4 22-Aug 9.91 9.91 9.72 9.80 9.80 -0.31 72.04 137,136 1.73 0 0.00 0.00 26
5 21-Aug 9.97 9.98 9.70 9.83 9.83 -0.30 72.26 163,880 2.07 0 0.00 0.00 31
6 20-Aug 9.86 10.15 9.76 9.86 9.89 -0.50 72.48 118,036 1.49 0 0.00 0.00 22
7 19-Aug 10.14 10.18 9.78 9.91 9.91 -0.70 72.85 107,420 1.36 0 0.00 0.00 20
8 18-Aug 9.61 10.35 9.61 9.98 9.94 1.01 73.36 178,081 2.25 0 0.00 0.00 33
9 14-Aug 10.30 10.30 9.82 9.88 9.95 -2.47 72.63 136,760 1.73 0 0.00 0.00 26
10 13-Aug 10.59 10.59 9.87 10.13 10.13 -1.75 74.46 136,199 1.72 0 0.00 0.00 25
11 12-Aug 10.52 10.71 10.21 10.31 10.43 -0.48 75.79 211,648 2.67 0 0.00 0.00 40
12 11-Aug 10.30 10.54 9.65 10.36 10.16 2.17 76.15 326,200 4.12 0 0.00 0.00 61
13 08-Aug 9.85 10.14 9.85 10.14 10.04 4.97 74.54 266,982 3.37 0 0.00 0.00 50
14 07-Aug 9.20 9.66 9.16 9.66 9.58 5.00 71.01 135,535 1.71 0 0.00 0.00 25
15 06-Aug 9.48 9.50 8.91 9.20 9.34 -1.29 67.63 175,958 2.22 0 0.00 0.00 33
16 05-Aug 9.50 9.58 9.18 9.32 9.35 -2.20 68.51 209,621 2.65 0 0.00 0.00 39
17 04-Aug 10.05 10.05 9.40 9.53 9.60 -3.74 70.05 361,944 4.57 0 0.00 0.00 68
18 01-Aug 10.14 10.25 9.56 9.90 9.95 -1.20 72.77 203,396 2.57 0 0.00 0.00 38
19 31-Jul 10.00 10.21 9.90 10.02 10.03 -1.86 73.65 290,446 3.67 0 0.00 0.00 54
20 30-Jul 10.20 10.45 10.06 10.21 10.24 0.59 75.05 139,706 1.76 0 0.00 0.00 26
21 29-Jul 10.24 10.30 9.70 10.15 10.00 1.30 74.61 282,466 3.57 0 0.00 0.00 53
22 28-Jul 10.58 10.58 9.86 10.02 10.16 -3.38 73.65 297,983 3.76 0 0.00 0.00 56
23 25-Jul 10.20 10.45 10.00 10.37 10.27 4.12 76.23 608,171 7.68 0 0.00 0.00 114
24 24-Jul 10.20 10.36 9.85 9.96 10.05 -3.39 73.21 521,477 6.58 0 0.00 0.00 98
25 23-Jul 10.54 10.98 10.30 10.31 10.39 -4.98 75.79 1,241,360 15.67 0 0.00 0.00 232
26 22-Jul 11.25 11.39 10.85 10.85 10.89 -5.07 79.76 771,540 9.74 0 0.00 0.00 144
27 21-Jul 11.89 12.00 11.43 11.43 11.53 -5.07 84.02 1,086,329 13.72 0 0.00 0.00 203
28 18-Jul 11.47 12.08 11.12 12.04 11.96 4.60 88.50 1,382,615 17.46 0 0.00 0.00 259
29 17-Jul 12.13 12.15 11.51 11.51 11.66 -5.03 84.61 1,358,637 17.15 0 0.00 0.00 254
30 16-Jul 12.49 12.89 12.05 12.12 12.31 -3.66 89.09 1,054,097 13.31 0 0.00 0.00 197
31 15-Jul 12.84 12.95 12.50 12.58 12.68 -4.12 92.47 616,090 7.78 0 0.00 0.00 115
32 14-Jul 13.25 13.50 12.98 13.12 13.02 -4.02 96.44 915,458 11.56 0 0.00 0.00 171
33 11-Jul 13.80 14.10 13.30 13.67 13.63 -0.94 100.48 690,274 8.72 0 0.00 0.00 129
34 10-Jul 14.30 14.30 13.76 13.80 13.93 -4.30 101.44 620,772 7.84 0 0.00 0.00 116
35 09-Jul 14.10 14.59 13.57 14.42 13.85 0.91 106.00 1,165,754 14.72 0 0.00 0.00 218
36 08-Jul 15.00 15.49 14.02 14.29 14.95 -3.18 105.04 2,109,581 26.64 0 0.00 0.00 394
37 07-Jul 14.77 14.77 14.75 14.76 14.77 4.90 108.50 2,410,425 30.44 0 0.00 0.00 451
38 04-Jul 13.98 14.20 13.80 14.07 13.96 0.64 103.42 481,502 6.08 0 0.00 0.00 90
39 03-Jul 14.00 14.50 13.80 13.98 14.02 -0.57 102.76 379,228 4.79 0 0.00 0.00 71
40 02-Jul 13.79 14.20 13.59 14.06 13.94 1.37 103.35 557,670 7.04 0 0.00 0.00 104
41 01-Jul 13.85 14.61 13.22 13.87 13.97 -0.36 101.95 1,455,218 18.37 0 0.00 0.00 272
42 30-Jun 13.92 13.92 13.92 13.92 13.92 4.98 102.32 79,197 1.00 0 0.00 0.00 15
43 27-Jun 11.99 13.26 11.99 13.26 12.56 4.99 97.47 1,071,550 13.53 0 0.00 0.00 200
44 26-Jun 12.63 12.63 12.63 12.63 12.63 -5.04 92.84 299,092 3.78 0 0.00 0.00 56
45 25-Jun 13.30 13.30 13.30 13.30 13.30 -5.00 97.76 277,379 3.50 0 0.00 0.00 52
46 24-Jun 14.00 14.00 14.00 14.00 14.00 -5.02 102.00 177,507 2.24 0 0.00 0.00 33
47 23-Jun 14.74 14.74 14.74 14.74 14.74 -5.03 108.35 165,616 2.09 0 0.00 0.00 31
48 20-Jun 15.52 15.52 15.52 15.52 15.52 -5.02 114.08 249,632 3.15 0 0.00 0.00 47
49 19-Jun 17.44 17.55 16.34 16.34 16.59 -5.00 120.11 1,034,773 13.07 0 0.00 0.00 193
50 18-Jun 17.10 17.60 17.00 17.20 17.44 1.18 126.43 4,719,493 59.59 0 0.00 0.00 882
51 17-Jun 17.10 17.35 16.90 17.00 17.06 0.95 124.00 3,207,825 40.50 0 0.00 0.00 600
52 16-Jun 16.50 17.00 16.45 16.84 16.85 0.78 123.79 3,565,800 45.02 0 0.00 0.00 667
53 13-Jun 16.21 16.95 15.99 16.71 16.18 -0.77 122.83 310,526 3.92 0 0.00 0.00 58
54 12-Jun 15.37 17.25 14.76 16.84 16.00 10.79 123.79 4,672,752 59.00 1,847,223 1,847,223.00 2.00 345
55 11-Jun 13.70 15.27 13.70 15.20 14.78 10.87 111.73 2,715,519 34.29 1,298,016 1,298,016.00 1.92 243
56 10-Jun 13.90 13.90 13.55 13.71 13.67 0.51 100.78 612,881 7.74 231,936 231,936.00 0.32 43
57 09-Jun 13.68 14.50 13.45 13.64 13.98 1.11 100.26 2,679,269 33.83 1,003,335 1,003,335.00 1.40 188
58 06-Jun 13.84 13.98 13.40 13.49 13.57 -1.03 99.16 900,783 11.37 359,238 359,238.00 0.49 67
59 05-Jun 13.69 14.09 13.52 13.63 13.80 0.52 100.19 1,501,129 18.95 454,049 454,049.00 0.63 85
60 04-Jun 13.53 14.10 13.01 13.56 13.69 0.44 99.68 1,140,002 14.39 275,800 275,800.00 0.38 52
61 03-Jun 13.84 13.99 13.25 13.50 13.59 -0.52 99.23 628,055 7.93 244,201 244,201.00 0.33 46
62 02-Jun 13.50 14.09 13.23 13.57 13.73 0.67 99.75 1,155,029 14.58 271,284 271,284.00 0.37 51
63 30-May 13.49 13.49 13.04 13.48 13.36 0.15 99.09 792,702 10.01 267,928 267,928.00 0.36 50
64 29-May 13.35 13.49 13.35 13.46 13.45 0.90 98.94 689,708 8.71 248,187 248,187.00 0.33 46
65 28-May 13.00 13.40 13.00 13.34 13.30 2.62 98.06 758,984 9.58 263,501 263,501.00 0.35 49
66 27-May 13.15 13.36 12.82 13.00 13.02 0.15 95.00 1,554,940 19.63 714,177 714,177.00 0.93 134
67 26-May 12.76 13.59 12.49 12.98 13.02 6.57 95.41 1,837,101 23.20 666,156 666,156.00 0.87 125

Similar Stocks: AROGRANITE    GSLSU    MADHAV    ORIENTALTL    POKARNA    ESPRIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com