Stockint.com

Loading a wholistic market research tool


Stock History for: PASHUPATI, Pashupati Cotspin Limited, INE124Y01010, Listing: 08-Sep-2017

Macro-sector: Consumer Discretionary Band: 5 High52 Price: 725.3 Mkt_Cap Category: SME
Sector: Textiles Lot Size: 200 High52 Date: 22-Jul-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 462.1 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 15,784,000 Low52 Date: 03-Sep-2024 SHP: 65.99 / 12.76 / 0.0 / 21.24
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 655.0 / 524.5 Month: 725.3 / 650.4 Week: 706.75 / 690.0 Day: 690.0 / 672.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 686.60 690.00 672.30 673.35 679.76 -0.84 1,062.82 94,185 468.58 92,244 595.12 6.27 275
2 26-Aug 692.60 692.60 677.00 679.05 682.25 -0.48 1,071.81 78,273 389.42 78,006 503.26 5.32 233
3 25-Aug 692.55 692.55 673.20 682.35 681.13 -0.60 1,077.02 1,763 8.77 1,376 8.88 0.09 4
4 22-Aug 693.05 693.05 685.00 686.50 686.03 -0.26 1,083.57 15,059 74.92 15,008 96.83 1.03 45
5 21-Aug 690.05 692.95 674.00 688.30 680.29 1.71 1,086.41 1,224 6.09 1,079 6.96 0.07 3
6 20-Aug 690.70 694.40 675.00 676.70 684.52 -1.49 1,068.10 2,046 10.18 1,487 9.59 0.10 4
7 19-Aug 690.05 699.90 684.50 686.95 691.00 -0.44 1,084.28 3,108 15.46 1,771 11.43 0.00 5
8 18-Aug 695.00 704.75 690.00 690.00 696.13 0.00 1,089.00 2,385 11.87 1,693 10.92 0.12 5
9 14-Aug 690.05 694.90 690.00 690.00 690.07 -0.38 1,089.00 457 2.27 442 2.85 0.03 1
10 13-Aug 695.65 699.65 690.00 692.60 692.86 0.34 1,093.20 1,634 8.13 1,281 8.26 0.09 4
11 12-Aug 694.55 698.05 690.00 690.25 691.38 -1.91 1,089.49 530 2.64 369 2.38 0.03 1
12 11-Aug 694.25 706.75 692.95 703.70 701.10 1.99 1,110.72 900 4.48 495 3.19 0.03 1
13 08-Aug 695.85 704.90 689.00 689.95 695.63 -0.33 1,089.02 6,614 32.91 4,700 30.32 0.33 14
14 07-Aug 690.25 695.05 690.00 692.20 690.33 0.32 1,092.57 553 2.75 513 3.31 0.04 2
15 06-Aug 699.20 699.20 690.00 690.00 692.33 -0.03 1,089.00 750 3.73 335 2.16 0.02 1
16 05-Aug 696.00 696.00 690.00 690.20 693.34 -1.49 1,089.41 294 1.46 154 0.99 0.01 0
17 04-Aug 709.80 709.80 699.90 700.65 701.25 -0.14 1,105.91 674 3.35 619 3.99 0.04 2
18 01-Aug 697.00 705.00 690.40 701.60 692.51 1.54 1,107.41 6,130 30.50 5,187 33.46 0.36 15
19 31-Jul 695.05 699.05 690.75 690.95 692.69 -0.01 1,090.60 2,912 14.49 1,407 9.08 0.10 4
20 30-Jul 697.20 704.65 691.00 691.05 691.98 -0.07 1,090.75 1,291 6.42 352 2.27 0.02 1
21 29-Jul 702.95 704.95 691.00 691.55 695.55 0.05 1,091.54 1,695 8.43 824 5.32 0.06 2
22 28-Jul 700.00 701.80 690.75 691.20 692.46 -1.14 1,090.99 1,658 8.25 1,363 8.79 0.09 4
23 25-Jul 691.00 707.50 684.10 699.15 691.44 0.87 1,103.54 17,290 86.02 14,159 91.35 0.98 42
24 24-Jul 707.40 709.10 690.70 693.15 695.80 -0.62 1,094.07 26,227 130.48 21,470 138.52 1.49 63
25 23-Jul 709.75 709.75 688.25 697.50 698.43 -1.46 1,100.93 5,374 26.74 4,534 29.25 0.32 13
26 22-Jul 725.30 725.30 706.60 707.80 707.74 1.45 1,117.19 1,263 6.28 1,056 6.81 0.07 3
27 21-Jul 690.40 698.40 690.10 697.70 695.14 1.06 1,101.25 3,675 18.28 1,434 9.25 0.10 4
28 18-Jul 690.95 693.30 688.45 690.40 690.98 0.30 1,089.73 3,468 17.25 3,194 20.61 0.22 9
29 17-Jul 674.00 690.00 661.00 688.35 685.95 2.74 1,086.49 6,632 33.00 4,990 32.19 0.34 15
30 16-Jul 670.00 670.00 670.00 670.00 670.00 1.21 1,057.00 200 1.00 200 1.29 0.00 1
31 15-Jul 662.00 662.00 662.00 662.00 662.00 -1.32 1,044.00 200 1.00 200 1.29 0.00 1
32 14-Jul 670.85 693.50 670.85 670.85 677.36 1.51 1,058.87 2,800 13.93 2,800 18.06 0.19 8
33 11-Jul 660.85 660.85 660.85 660.85 660.85 0.74 1,043.09 200 1.00 200 1.29 0.01 1
34 10-Jul 662.00 662.00 650.40 656.00 657.75 -0.66 1,035.00 5,800 28.86 5,600 36.13 0.37 16
35 08-Jul 660.35 660.35 660.35 660.35 660.35 -0.40 1,042.30 1,400 6.97 1,400 9.03 0.09 4
36 07-Jul 663.00 663.00 663.00 663.00 663.00 0.00 1,046.00 400 1.99 400 2.58 0.00 1
37 04-Jul 663.00 663.00 663.00 663.00 663.00 0.15 1,046.00 200 1.00 200 1.29 0.00 1
38 03-Jul 660.55 670.05 660.55 662.00 662.81 0.15 1,044.00 1,600 7.96 1,200 7.74 0.08 4
39 02-Jul 665.95 665.95 661.00 661.00 663.48 -0.05 1,043.00 400 1.99 400 2.58 0.03 1
40 01-Jul 661.05 661.45 661.05 661.30 661.24 -0.04 1,043.80 5,000 24.88 5,000 32.26 0.33 15
41 30-Jun 661.30 661.55 661.25 661.55 661.38 0.20 1,044.19 7,800 38.81 7,800 50.32 0.52 23
42 27-Jun 660.85 660.85 660.10 660.20 660.33 -0.57 1,042.06 11,000 54.73 11,000 70.97 0.73 32
43 26-Jun 662.00 664.00 662.00 664.00 663.00 0.51 1,048.00 400 1.99 400 2.58 0.00 1
44 25-Jun 660.65 660.65 660.65 660.65 660.65 -0.07 1,042.77 600 2.99 600 3.87 0.04 2
45 24-Jun 661.10 661.10 661.10 661.10 661.10 0.13 1,043.48 400 1.99 400 2.58 0.03 1
46 23-Jun 660.35 660.35 660.10 660.25 660.21 0.04 1,042.14 5,000 24.88 5,000 32.26 0.33 15
47 20-Jun 660.80 660.80 660.00 660.00 660.13 -0.12 1,041.00 1,200 5.97 1,200 7.74 0.08 4
48 19-Jun 661.00 661.00 660.80 660.80 660.85 -0.03 1,043.01 1,800 8.96 1,800 11.61 0.12 5
49 18-Jun 662.60 662.60 660.45 661.00 661.09 -0.22 1,043.00 10,600 52.74 10,400 67.10 0.69 31
50 17-Jun 661.25 663.30 661.25 662.45 662.16 0.25 1,045.61 13,600 67.66 13,400 86.45 0.89 39
51 16-Jun 660.10 660.80 660.10 660.80 660.61 -0.18 1,043.01 12,000 59.70 11,600 74.84 0.77 34
52 12-Jun 662.00 662.00 662.00 662.00 662.00 0.01 1,044.00 3,000 14.93 3,000 19.35 0.00 9
53 11-Jun 659.00 661.95 659.00 661.95 661.09 1.47 1,044.82 1,800 8.96 1,800 11.61 0.12 5
54 10-Jun 652.35 652.35 652.35 652.35 652.35 0.11 1,029.67 1,200 5.97 1,200 7.74 0.08 4
55 09-Jun 651.00 651.65 651.00 651.65 651.56 0.07 1,028.56 1,400 6.97 1,400 9.03 0.09 4
56 06-Jun 651.20 651.20 651.20 651.20 651.20 0.04 1,027.85 2,000 9.95 2,000 12.90 0.13 6
57 05-Jun 650.95 650.95 650.95 650.95 650.95 0.00 1,027.46 200 1.00 200 1.29 0.01 1
58 04-Jun 650.80 650.95 650.80 650.95 650.90 0.01 1,027.46 600 2.99 600 3.87 0.04 2
59 03-Jun 650.90 650.90 650.90 650.90 650.90 0.13 1,027.38 600 2.99 600 3.87 0.04 2
60 02-Jun 650.95 651.65 650.05 650.05 651.18 -0.15 1,026.04 1,800 8.96 1,800 11.61 0.12 5
61 30-May 651.15 659.50 650.80 651.05 652.09 -0.02 1,027.62 1,600 7.96 1,600 10.32 0.10 5
62 29-May 651.10 651.15 651.10 651.15 651.11 0.09 1,027.78 1,800 8.96 1,800 11.61 0.12 5
63 28-May 650.35 650.55 650.35 650.55 650.50 -0.05 1,026.83 800 3.98 800 5.16 0.05 2
64 27-May 650.80 651.35 650.80 650.85 651.00 0.01 1,027.30 1,600 7.96 1,600 10.32 0.00 5
65 26-May 651.05 651.05 650.80 650.80 650.94 0.02 1,027.22 800 3.98 800 5.16 0.05 2
66 23-May 650.65 650.65 650.65 650.65 650.65 -1.20 1,026.99 1,000 4.98 1,000 6.45 0.07 3
67 22-May 650.85 659.90 595.95 658.55 645.25 -0.20 1,039.46 6,400 31.84 4,000 25.81 0.26 12

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR