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: 96.89 / 82.0 Week: 102.0 / 86.55 Day: 94.79 / 89.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 89.54 94.79 89.40 90.31 91.81 0.86 90.31 6,590 4.39 4,544 5.59 0.04 17
2 26-Aug 90.95 93.50 88.31 89.54 90.69 -0.82 89.54 27,614 18.41 22,867 28.13 0.21 85
3 25-Aug 86.60 98.00 86.60 90.28 93.23 3.72 90.28 184,571 123.05 78,779 96.90 0.73 292
4 22-Aug 86.11 88.00 86.11 87.04 87.02 -0.96 87.04 1,912 1.27 1,213 1.49 0.01 4
5 21-Aug 88.50 88.80 87.11 87.88 87.94 0.25 87.88 1,541 1.03 1,206 1.48 0.01 4
6 20-Aug 90.40 90.99 87.21 87.66 88.73 -0.66 87.66 4,210 2.81 2,596 3.19 0.02 10
7 19-Aug 88.40 91.00 88.00 88.24 88.34 -0.84 88.24 2,850 1.90 2,270 2.79 0.02 8
8 18-Aug 88.02 91.35 87.40 88.99 89.38 0.60 88.99 4,970 3.31 3,791 4.66 0.03 14
9 14-Aug 91.01 93.00 88.00 88.46 89.42 -1.48 88.46 3,527 2.35 2,293 2.82 0.02 8
10 13-Aug 90.38 92.76 88.53 89.79 90.68 -0.92 89.79 15,664 10.44 6,026 7.41 0.05 22
11 12-Aug 89.10 102.00 86.55 90.62 94.68 -0.60 90.62 66,976 44.65 14,990 18.44 0.14 56
12 11-Aug 89.48 92.98 89.00 91.17 90.97 2.39 91.17 7,585 5.06 4,292 5.28 0.04 16
13 08-Aug 86.36 97.00 85.20 89.04 92.07 4.04 89.04 47,998 32.00 15,550 19.13 0.14 58
14 07-Aug 88.36 88.40 85.40 85.58 86.05 -3.56 85.58 1,708 1.14 897 1.10 0.01 3
15 06-Aug 85.99 89.57 85.11 88.74 86.85 1.66 88.74 3,761 2.51 1,481 1.82 0.01 5
16 05-Aug 89.78 89.78 87.05 87.29 87.89 -1.23 87.29 2,403 1.60 1,897 2.33 0.02 7
17 04-Aug 84.10 91.99 84.10 88.38 90.00 1.05 88.38 13,386 8.92 4,744 5.84 0.00 18
18 01-Aug 84.53 87.78 84.53 87.46 87.05 -0.24 87.46 1,942 1.29 1,436 1.77 0.01 5
19 31-Jul 82.00 88.70 82.00 87.67 86.11 2.66 87.67 3,972 2.65 3,126 3.85 0.03 12
20 30-Jul 83.60 85.87 83.35 85.40 84.77 2.13 85.40 3,018 2.01 1,793 2.21 0.02 7
21 29-Jul 84.27 85.48 82.41 83.62 83.87 -0.65 83.62 3,355 2.24 2,447 3.01 0.02 9
22 28-Jul 88.85 88.85 83.24 84.17 85.00 -4.80 84.17 6,215 4.14 4,372 5.38 0.00 16
23 25-Jul 90.00 90.00 87.00 88.41 88.87 0.49 88.41 1,696 1.13 1,340 1.65 0.01 5
24 24-Jul 87.51 88.69 86.58 87.98 87.92 0.81 87.98 3,785 2.52 2,996 3.69 0.03 11
25 23-Jul 88.10 88.36 86.53 87.27 87.46 1.26 87.27 3,372 2.25 2,388 2.94 0.02 9
26 22-Jul 89.61 89.61 85.13 86.18 87.17 -1.63 86.18 16,078 10.72 7,836 9.64 0.07 29
27 21-Jul 87.55 89.79 87.00 87.61 87.80 -0.42 87.61 11,785 7.86 9,165 11.27 0.08 34
28 18-Jul 90.82 90.82 87.41 87.98 89.30 -1.42 87.98 6,757 4.50 3,533 4.35 0.03 13
29 17-Jul 95.99 95.99 87.21 89.25 88.93 1.31 89.25 8,462 5.64 4,278 5.26 0.04 16
30 16-Jul 90.00 90.00 87.57 88.10 88.68 -0.02 88.10 1,618 1.08 1,208 1.49 0.01 4
31 15-Jul 88.99 89.36 86.61 88.12 88.25 1.22 88.12 3,636 2.42 2,152 2.65 0.02 8
32 14-Jul 92.36 92.36 86.10 87.06 88.32 -3.21 87.06 11,309 7.54 7,557 9.30 0.07 28
33 11-Jul 90.01 92.88 87.90 89.95 90.25 -1.67 89.95 6,006 4.00 4,355 5.36 0.04 16
34 10-Jul 93.99 93.99 90.23 91.48 91.15 1.34 91.48 1,499 1.00 952 1.17 0.01 4
35 09-Jul 92.75 92.75 90.13 90.27 90.83 0.26 90.27 2,920 1.95 1,919 2.36 0.02 7
36 08-Jul 92.66 92.76 89.00 90.04 90.15 -2.93 90.04 5,128 3.42 3,586 4.41 0.03 13
37 07-Jul 96.00 96.00 91.62 92.76 92.71 1.16 92.76 1,567 1.04 926 1.14 0.01 3
38 04-Jul 93.80 94.50 91.01 91.70 92.62 0.49 91.70 6,062 4.04 3,580 4.40 0.03 13
39 03-Jul 93.43 94.30 88.11 91.25 91.41 -2.81 91.25 5,011 3.34 4,017 4.94 0.04 15
40 02-Jul 95.79 95.79 92.01 93.89 93.54 -0.67 93.89 11,342 7.56 9,067 11.15 0.08 34
41 01-Jul 96.89 96.89 93.81 94.52 94.65 0.97 94.52 3,517 2.34 1,901 2.34 0.02 7
42 30-Jun 93.12 95.90 93.12 93.61 94.37 -0.18 93.61 5,506 3.67 3,686 4.53 0.03 14
43 27-Jun 96.90 99.00 93.02 93.78 96.22 -1.87 93.78 16,735 11.16 13,226 16.27 0.13 49
44 26-Jun 94.34 97.47 92.88 95.57 94.69 3.82 95.57 10,181 6.79 6,207 7.63 0.06 23
45 25-Jun 92.97 93.79 91.00 92.05 92.43 1.44 92.05 5,089 3.39 2,855 3.51 0.03 11
46 24-Jun 92.88 94.16 90.71 90.74 91.88 0.03 90.74 9,970 6.65 6,425 7.90 0.06 24
47 23-Jun 85.60 93.11 85.60 90.71 90.54 -1.10 90.71 3,432 2.29 2,037 2.51 0.02 8
48 20-Jun 90.01 93.99 90.01 91.72 92.79 -0.07 91.72 4,547 3.03 3,154 3.88 0.03 12
49 19-Jun 94.97 96.75 90.26 91.78 93.61 -4.30 91.78 10,571 7.05 7,076 8.70 0.07 26
50 18-Jun 94.87 104.94 93.00 95.90 100.37 0.52 95.90 93,644 62.43 17,896 22.01 0.18 66
51 17-Jun 96.70 98.50 94.00 95.40 96.70 -1.33 95.40 8,090 5.39 4,624 5.69 0.04 17
52 16-Jun 101.30 101.30 95.25 96.69 98.35 0.00 96.69 18,787 12.52 9,697 11.93 0.10 36
53 13-Jun 96.00 99.62 93.00 96.69 96.13 0.67 96.69 18,232 12.15 8,394 10.32 0.08 31
54 12-Jun 106.90 110.40 95.00 96.05 104.09 -5.40 96.05 154,156 102.77 57,062 70.19 0.59 211
55 11-Jun 97.10 101.53 97.10 101.53 100.55 10.00 101.53 83,551 55.70 40,295 49.56 0.41 149
56 10-Jun 86.98 95.67 85.31 92.30 91.48 6.12 92.30 47,290 31.53 29,172 35.88 0.27 108
57 09-Jun 84.95 87.50 84.95 86.98 86.76 1.36 86.98 5,820 3.88 4,431 5.45 0.04 16
58 06-Jun 80.30 87.00 80.10 85.81 85.12 2.37 85.81 7,084 4.72 3,112 3.83 0.03 12
59 05-Jun 85.80 86.50 82.62 83.82 84.63 -1.67 83.82 4,279 2.85 3,232 3.98 0.03 12
60 04-Jun 86.00 86.22 84.30 85.24 85.58 -0.32 85.24 5,224 3.48 4,697 5.78 0.04 17
61 03-Jun 86.07 86.45 85.00 85.51 85.58 -0.65 85.51 5,455 3.64 4,976 6.12 0.04 18
62 02-Jun 85.19 86.75 85.00 86.07 85.90 0.88 86.07 2,254 1.50 812 1.00 0.01 3
63 30-May 85.14 87.33 84.80 85.32 85.59 0.51 85.32 2,607 1.74 2,036 2.50 0.02 8
64 29-May 85.57 86.00 84.67 84.89 85.45 -1.29 84.89 1,788 1.19 1,333 1.64 0.01 5
65 28-May 87.40 87.40 85.42 86.00 86.19 -1.17 86.00 9,673 6.45 7,472 9.19 0.06 28
66 27-May 84.25 88.26 84.25 87.02 86.78 -0.94 87.02 4,722 3.15 3,453 4.25 0.03 13
67 26-May 89.95 89.95 83.00 87.85 88.05 2.43 87.85 5,508 3.67 3,880 4.77 0.03 14

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com