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: 13.22; Drift%: 3.29
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 7.48 Barrier: -; Drift%: -
Basic Industry: Granites & Marbles Total Equity: 73,507,265 Low52 Date: 05-Aug-2024 SHP: 27.24 / 0.0 / 0.0 / 72.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 11.3 / 8.32 Month: 13.59 / 10.56 Week: 14.61 / 13.22 Day: 14.1 / 13.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 12.18 12.20 11.81 12.18 12.08 0.25 89.53 1,225,573 15.47 690,698 690,698.00 0.83 129
37 22-May 12.19 12.20 11.97 12.15 12.09 1.25 89.31 322,776 4.08 182,212 182,212.00 0.22 34
38 21-May 12.19 12.20 11.89 12.00 11.99 1.01 88.00 542,525 6.85 168,185 168,185.00 0.20 31
39 20-May 12.19 12.20 11.75 11.88 11.92 -1.66 87.33 276,765 3.49 126,169 126,169.00 0.15 24
40 19-May 11.98 12.18 11.50 12.08 11.99 0.92 88.80 378,666 4.78 141,251 141,251.00 0.17 26
41 16-May 11.70 12.00 11.31 11.97 11.79 5.37 87.99 1,861,208 23.50 744,568 744,568.00 0.88 139
42 15-May 11.71 11.71 11.06 11.36 11.43 -0.26 83.50 753,374 9.51 339,614 339,614.00 0.39 64
43 14-May 11.89 11.89 10.77 11.39 11.69 -2.98 83.72 781,935 9.87 527,652 527,652.00 0.62 99
44 13-May 11.65 11.89 11.64 11.74 11.79 1.38 86.30 685,097 8.65 343,494 343,494.00 0.40 64
45 12-May 11.25 11.70 11.25 11.58 11.52 5.46 85.12 744,231 9.40 306,756 306,756.00 0.35 57
46 09-May 11.04 11.33 10.56 10.98 11.00 -0.90 80.71 1,049,851 13.26 327,421 327,421.00 0.00 61
47 08-May 11.74 11.74 11.05 11.08 11.34 -3.48 81.45 798,152 10.08 229,889 229,889.00 0.26 43
48 07-May 12.94 13.39 11.39 11.48 11.76 -11.08 84.39 2,797,150 35.32 804,419 804,419.00 0.95 151
49 06-May 12.89 13.37 12.70 12.91 12.94 1.57 94.90 1,844,539 23.29 729,375 729,375.00 0.94 137
50 05-May 11.33 12.94 11.33 12.71 12.37 11.69 93.43 2,652,978 33.50 880,112 880,112.00 1.09 165
51 02-May 11.40 11.80 11.31 11.38 11.49 -0.18 83.65 1,379,691 17.42 393,016 393,016.00 0.45 74
52 30-Apr 11.00 12.48 10.97 11.40 11.67 3.73 83.80 5,306,051 67.00 1,027,999 1,027,999.00 1.20 193
53 29-Apr 10.30 11.85 10.30 10.99 11.10 6.70 80.78 4,798,083 60.58 838,727 838,727.00 0.93 157
54 28-Apr 9.48 10.84 9.07 10.30 10.20 12.81 75.71 3,569,199 45.07 825,470 825,470.00 0.84 155
55 25-Apr 9.30 9.33 8.93 9.13 9.15 -0.54 67.11 234,489 2.96 97,626 97,626.00 0.09 18
56 24-Apr 9.18 9.56 9.13 9.18 9.19 1.10 67.48 403,943 5.10 197,729 197,729.00 0.18 37
57 23-Apr 9.27 9.34 9.04 9.08 9.15 -0.98 66.74 935,021 11.81 411,209 411,209.00 0.38 77
58 22-Apr 9.26 9.35 9.14 9.17 9.20 0.11 67.41 364,285 4.60 141,301 141,301.00 0.13 26
59 21-Apr 9.24 9.36 9.06 9.16 9.21 -0.87 67.33 234,076 2.96 113,975 113,975.00 0.10 21
60 17-Apr 9.34 9.34 9.12 9.24 9.24 0.00 67.92 216,527 2.73 107,731 107,731.00 0.10 20
61 16-Apr 9.35 9.35 9.19 9.24 9.26 0.65 67.92 241,045 3.04 91,907 91,907.00 0.09 17
62 15-Apr 9.20 9.45 9.02 9.18 9.23 2.00 67.48 428,740 5.41 267,936 267,936.00 0.25 50
63 11-Apr 9.40 9.40 8.91 9.00 9.13 -1.64 66.00 276,813 3.50 117,075 117,075.00 0.11 22
64 09-Apr 9.18 9.25 9.02 9.15 9.12 1.44 67.26 165,238 2.09 45,354 45,354.00 0.04 8
65 08-Apr 9.25 9.80 8.81 9.02 9.23 2.73 66.30 269,839 3.41 53,234 53,234.00 0.05 10
66 07-Apr 8.99 8.99 8.49 8.78 8.69 -3.30 64.54 281,933 3.56 112,748 112,748.00 0.10 21
67 04-Apr 9.24 9.26 9.03 9.08 9.14 -1.84 66.74 182,840 2.31 56,193 56,193.00 0.05 11

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