Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTLTD, Orient Press Limited, INE609C01024, Listing: 03-Mar-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 163.4 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 75.01 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 10,000,000 Low52 Date: 28-Mar-2025 SHP: 73.0 / 0.0 / 0.01 / 26.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 118.9 / 75.01 Month: 93.49 / 80.0 Week: 91.87 / 86.01 Day: 88.5 / 85.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 88.50 88.50 85.80 86.11 86.49 0.23 86.11 1,430 18.82 968 14.67 0.01 4
2 11-Nov 86.15 87.60 85.20 85.91 85.83 -0.28 85.91 2,011 26.46 1,429 21.65 0.01 5
3 10-Nov 85.80 89.00 84.50 86.15 86.93 0.90 86.15 3,762 49.50 2,968 44.97 0.03 11
4 07-Nov 83.65 86.00 83.65 85.38 84.65 1.67 85.38 75 0.99 65 0.98 0.00 0
5 06-Nov 86.70 86.70 83.65 83.98 84.20 -0.58 83.98 2,032 26.74 1,238 18.76 0.01 5
6 04-Nov 85.90 85.90 84.25 84.47 84.78 -1.66 84.47 1,978 26.03 1,527 23.14 0.01 6
7 03-Nov 85.60 87.00 85.60 85.90 85.86 -0.15 85.90 1,716 22.58 1,375 20.83 0.01 5
8 31-Oct 88.97 88.97 86.01 86.03 86.83 -1.80 86.03 9,047 119.04 8,161 123.65 0.07 30
9 30-Oct 87.40 89.98 87.40 87.61 88.33 0.76 87.61 3,918 51.55 3,171 48.05 0.03 12
10 29-Oct 88.70 89.39 86.60 86.95 87.62 -0.59 86.95 6,990 91.97 5,434 82.33 0.05 20
11 28-Oct 91.39 91.39 86.21 87.47 88.70 -0.53 87.47 2,480 32.63 1,317 19.95 0.01 5
12 27-Oct 91.87 91.87 87.32 87.94 89.74 -2.29 87.94 3,164 41.63 1,836 27.82 0.02 7
13 24-Oct 90.90 93.48 89.97 90.00 90.77 0.03 90.00 3,892 51.21 2,630 39.85 0.02 10
14 23-Oct 93.60 93.77 89.13 89.97 90.93 -3.87 89.97 5,025 66.12 3,290 49.85 0.03 12
15 21-Oct 91.90 95.85 91.90 93.59 93.37 1.92 93.59 34,735 457.04 31,537 477.83 0.29 117
16 20-Oct 90.31 95.80 89.55 91.83 92.51 2.18 91.83 38,686 509.03 16,786 254.33 0.16 62
17 17-Oct 88.00 94.80 87.74 89.87 91.25 0.38 89.87 26,327 346.41 15,885 240.68 0.14 59
18 16-Oct 89.00 92.90 89.00 89.53 90.82 0.22 89.53 15,409 202.75 11,411 172.89 0.10 42
19 15-Oct 83.01 94.78 83.01 89.33 91.60 5.49 89.33 150,925 1,985.86 46,351 702.29 0.42 172
20 14-Oct 83.51 85.49 83.16 84.68 84.20 1.72 84.68 6,153 80.96 3,957 59.95 0.03 15
21 13-Oct 84.85 87.40 83.00 83.25 83.80 -1.89 83.25 2,433 32.01 1,397 21.17 0.01 5
22 10-Oct 85.80 86.79 84.01 84.85 84.91 -0.42 84.85 5,194 68.34 4,324 65.52 0.04 16
23 09-Oct 86.49 86.49 83.20 85.21 84.84 1.44 85.21 1,651 21.72 720 10.91 0.01 3
24 08-Oct 84.45 86.20 83.21 84.00 84.07 -0.56 84.00 2,220 29.21 1,207 18.29 0.01 4
25 07-Oct 87.98 87.98 82.00 84.47 83.99 0.21 84.47 6,195 81.51 4,228 64.06 0.04 16
26 06-Oct 83.31 86.00 83.20 84.29 83.89 0.19 84.29 1,901 25.01 1,590 24.09 0.01 6
27 03-Oct 84.93 87.79 83.00 84.13 85.06 -1.43 84.13 5,837 76.80 1,888 28.61 0.02 7
28 01-Oct 85.40 87.00 82.20 85.35 84.73 2.29 85.35 8,742 115.03 5,937 89.95 0.05 22
29 30-Sep 85.00 85.40 81.10 83.44 83.53 0.04 83.44 2,041 26.86 1,158 17.55 0.01 4
30 29-Sep 82.15 86.80 80.00 83.41 83.52 1.23 83.41 16,548 217.74 10,780 163.33 0.09 40
31 26-Sep 84.10 84.78 82.10 82.40 82.80 -1.66 82.40 3,670 48.29 3,428 51.94 0.03 13
32 25-Sep 86.30 86.79 83.13 83.79 84.50 -1.16 83.79 2,307 30.36 1,572 23.82 0.01 6
33 24-Sep 86.98 86.98 83.13 84.77 85.09 -1.74 84.77 1,995 26.25 1,538 23.30 0.01 6
34 23-Sep 84.94 86.80 84.94 86.27 85.95 1.57 86.27 1,426 18.76 1,211 18.35 0.01 4
35 22-Sep 85.63 87.48 84.90 84.94 85.44 -1.30 84.94 4,864 64.00 3,876 58.73 0.03 14
36 19-Sep 86.11 86.89 85.80 86.06 86.29 0.35 86.06 491 6.46 271 4.11 0.00 1
37 18-Sep 86.50 88.50 85.10 85.76 86.63 -0.66 85.76 4,018 52.87 2,523 38.23 0.02 9
38 17-Sep 88.10 88.10 86.00 86.33 86.53 -0.23 86.33 13,236 174.16 4,472 67.76 0.04 17
39 16-Sep 87.20 87.99 86.25 86.53 86.83 -0.28 86.53 10,612 139.63 6,058 91.79 0.05 22
40 15-Sep 87.26 89.30 86.50 86.77 87.35 -1.12 86.77 5,380 70.79 4,172 63.21 0.04 15
41 12-Sep 88.35 89.38 87.15 87.75 87.61 -0.32 87.75 1,448 19.05 1,209 18.32 0.01 4
42 11-Sep 89.00 89.48 88.00 88.03 88.22 -0.54 88.03 6,209 81.70 4,779 72.41 0.04 18
43 10-Sep 88.90 88.92 88.05 88.51 88.62 -1.38 88.51 5,365 70.59 3,503 53.08 0.03 13
44 09-Sep 87.61 91.80 87.60 89.75 89.73 2.50 89.75 29,040 382.11 6,995 105.98 0.06 26
45 08-Sep 91.50 93.49 87.11 87.56 90.63 -1.87 87.56 42,144 554.53 30,248 458.30 0.27 112
46 05-Sep 88.39 92.27 87.50 89.23 89.15 0.95 89.23 4,893 64.38 3,606 54.64 0.03 13
47 04-Sep 90.00 92.27 87.80 88.39 88.59 0.69 88.39 4,268 56.16 3,256 49.33 0.03 12
48 03-Sep 89.00 89.10 87.10 87.78 88.07 0.48 87.78 5,048 66.42 3,222 48.82 0.03 12
49 02-Sep 88.90 91.00 86.60 87.36 87.84 -0.49 87.36 13,126 172.71 7,597 115.11 0.07 28
50 01-Sep 87.50 90.40 87.10 87.79 87.60 -0.52 87.79 6,329 83.28 3,749 56.80 0.03 14
51 29-Aug 92.50 92.80 87.10 88.25 89.58 -2.28 88.25 2,295 30.20 1,623 24.59 0.01 6
52 28-Aug 89.54 94.79 89.40 90.31 91.81 0.86 90.31 6,590 86.71 4,544 68.85 0.04 17
53 26-Aug 90.95 93.50 88.31 89.54 90.69 -0.82 89.54 27,614 363.34 22,867 346.47 0.21 85
54 25-Aug 86.60 98.00 86.60 90.28 93.23 3.72 90.28 184,571 2,428.57 78,779 1,193.62 0.73 292
55 22-Aug 86.11 88.00 86.11 87.04 87.02 -0.96 87.04 1,912 25.16 1,213 18.38 0.01 4
56 21-Aug 88.50 88.80 87.11 87.88 87.94 0.25 87.88 1,541 20.28 1,206 18.27 0.01 4
57 20-Aug 90.40 90.99 87.21 87.66 88.73 -0.66 87.66 4,210 55.39 2,596 39.33 0.02 10
58 19-Aug 88.40 91.00 88.00 88.24 88.34 -0.84 88.24 2,850 37.50 2,270 34.39 0.02 8
59 18-Aug 88.02 91.35 87.40 88.99 89.38 0.60 88.99 4,970 65.39 3,791 57.44 0.03 14
60 14-Aug 91.01 93.00 88.00 88.46 89.42 -1.48 88.46 3,527 46.41 2,293 34.74 0.02 8
61 13-Aug 90.38 92.76 88.53 89.79 90.68 -0.92 89.79 15,664 206.11 6,026 91.30 0.05 22
62 12-Aug 89.10 102.00 86.55 90.62 94.68 -0.60 90.62 66,976 881.26 14,990 227.12 0.14 56
63 11-Aug 89.48 92.98 89.00 91.17 90.97 2.39 91.17 7,585 99.80 4,292 65.03 0.04 16
64 08-Aug 86.36 97.00 85.20 89.04 92.07 4.04 89.04 47,998 631.55 15,550 235.61 0.14 58
65 07-Aug 88.36 88.40 85.40 85.58 86.05 -3.56 85.58 1,708 22.47 897 13.59 0.01 3
66 06-Aug 85.99 89.57 85.11 88.74 86.85 1.66 88.74 3,761 49.49 1,481 22.44 0.01 5
67 05-Aug 89.78 89.78 87.05 87.29 87.89 -1.23 87.29 2,403 31.62 1,897 28.74 0.02 7

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com