Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PASUPTAC, Pasupati Acrylon Limited, INE818B01023, Listing: 12-Oct-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 2 High52 Price: 59.71 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 17-Mar-2025 Bumper: 54.2; Drift%: -6.05
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 38.55 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 89,133,121 Low52 Date: 22-Nov-2024 SHP: 65.87 / 0.0 / 0.21 / 33.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.71 / 38.64 Month: 49.0 / 40.64 Week: 59.5 / 42.43 Day: 54.5 / 50.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 52.90 54.50 50.65 51.11 52.06 -1.88 455.56 132,246 14.59 90,566 12.26 0.47 30
2 11-Nov 55.26 55.45 51.10 52.09 52.72 -5.01 464.29 166,984 18.42 111,860 15.14 0.59 37
3 10-Nov 58.90 58.90 53.85 54.84 56.49 6.24 488.81 762,638 84.15 418,943 56.70 2.37 139
4 07-Nov 51.00 53.55 48.61 51.62 50.89 0.21 460.11 110,758 12.22 58,584 7.93 0.30 19
5 06-Nov 53.00 53.98 50.55 51.51 51.65 -3.97 459.12 149,110 16.45 85,825 11.62 0.44 28
6 04-Nov 56.10 56.12 52.75 53.64 53.71 -2.93 478.11 95,939 10.59 59,173 8.01 0.32 20
7 03-Nov 55.05 57.10 54.20 55.26 55.54 1.51 492.55 369,264 40.74 230,789 31.23 1.28 77
8 31-Oct 59.50 59.50 53.25 54.44 55.69 2.83 485.24 694,832 76.67 147,881 20.01 0.82 49
9 30-Oct 52.70 58.50 49.23 52.94 55.21 2.96 471.87 1,881,032 207.55 508,708 68.85 2.81 169
10 29-Oct 44.00 51.42 43.50 51.42 50.22 20.00 458.32 716,760 79.09 539,870 73.06 2.71 179
11 28-Oct 43.07 43.30 42.43 42.85 42.78 -0.28 381.94 28,917 3.19 22,064 2.99 0.09 7
12 27-Oct 43.90 43.90 42.80 42.97 43.11 -0.76 383.01 33,458 3.69 26,752 3.62 0.12 9
13 24-Oct 43.87 44.45 43.11 43.30 43.61 -1.68 385.95 31,722 3.50 21,174 2.87 0.09 7
14 23-Oct 43.66 44.20 43.01 44.04 43.58 0.87 392.54 49,981 5.51 35,866 4.85 0.16 12
15 21-Oct 43.00 45.00 43.00 43.66 43.71 0.74 389.16 9,062 1.00 7,388 1.00 0.03 2
16 20-Oct 43.07 44.00 43.07 43.34 43.55 0.25 386.30 29,767 3.28 21,217 2.87 0.09 7
17 17-Oct 42.80 43.53 42.80 43.23 43.25 0.32 385.32 12,825 1.42 9,509 1.29 0.04 3
18 16-Oct 43.96 43.96 42.85 43.09 43.28 0.63 384.07 22,324 2.46 13,679 1.85 0.06 5
19 15-Oct 42.68 43.40 42.45 42.82 42.83 0.87 381.67 56,934 6.28 43,121 5.84 0.18 14
20 14-Oct 44.10 44.34 42.17 42.45 43.20 -4.00 378.37 50,264 5.55 37,246 5.04 0.16 12
21 13-Oct 44.25 44.69 43.89 44.22 44.12 -0.23 394.15 17,213 1.90 12,920 1.75 0.06 4
22 10-Oct 44.99 45.60 44.00 44.32 44.48 -0.81 395.04 64,404 7.11 49,673 6.72 0.22 16
23 09-Oct 45.30 45.30 44.40 44.68 44.72 0.49 398.25 20,246 2.23 14,909 2.02 0.07 5
24 08-Oct 46.48 46.48 43.97 44.46 45.10 -2.54 396.29 52,083 5.75 37,907 5.13 0.17 13
25 07-Oct 45.05 46.61 45.05 45.62 45.54 0.07 406.63 20,480 2.26 12,392 1.68 0.06 4
26 06-Oct 46.95 47.29 44.70 45.59 45.75 -2.06 406.36 42,715 4.71 25,042 3.39 0.11 8
27 03-Oct 46.35 46.95 46.01 46.55 46.45 0.93 414.91 21,864 2.41 18,132 2.45 0.08 6
28 01-Oct 45.66 46.80 45.61 46.12 46.10 1.03 411.08 19,832 2.19 15,211 2.06 0.07 5
29 30-Sep 45.87 46.54 45.27 45.65 45.92 -0.61 406.89 31,076 3.43 20,825 2.82 0.10 7
30 29-Sep 45.30 47.20 45.23 45.93 46.09 1.35 409.39 37,962 4.19 25,133 3.40 0.12 8
31 26-Sep 46.00 46.01 45.25 45.32 45.67 -1.52 403.95 25,953 2.86 22,616 3.06 0.10 7
32 25-Sep 46.00 46.79 45.60 46.02 46.27 -0.54 410.19 46,035 5.08 22,659 3.07 0.10 8
33 24-Sep 45.75 47.49 45.75 46.27 46.64 -0.88 412.42 38,635 4.26 21,092 2.85 0.10 7
34 23-Sep 47.50 47.70 46.50 46.68 47.05 -0.43 416.07 55,584 6.13 37,145 5.03 0.17 12
35 22-Sep 47.50 47.80 46.24 46.88 46.95 0.60 417.86 37,799 4.17 18,572 2.51 0.09 6
36 19-Sep 47.10 48.35 46.07 46.60 46.86 -0.91 415.36 78,688 8.68 38,305 5.18 0.18 13
37 18-Sep 47.98 49.00 46.44 47.03 47.38 1.29 419.19 47,286 5.22 32,163 4.35 0.15 11
38 17-Sep 47.69 47.95 46.07 46.43 46.54 -0.75 413.85 34,791 3.84 22,392 3.03 0.10 7
39 16-Sep 49.00 49.00 46.21 46.78 47.88 4.02 416.96 184,953 20.41 82,769 11.20 0.40 27
40 15-Sep 47.00 47.00 44.32 44.97 45.03 -2.98 400.83 55,163 6.09 29,807 4.03 0.13 10
41 12-Sep 48.10 48.10 46.03 46.35 46.90 -2.97 413.13 42,748 4.72 27,382 3.71 0.13 9
42 11-Sep 46.27 48.05 46.27 47.77 47.19 4.67 425.79 131,170 14.47 87,773 11.88 0.41 29
43 10-Sep 41.82 46.30 41.82 45.64 44.84 8.02 406.80 85,433 9.43 64,612 8.74 0.29 21
44 09-Sep 41.80 43.22 41.80 42.25 42.51 0.33 376.59 28,593 3.15 16,363 2.21 0.07 5
45 08-Sep 42.02 42.77 40.64 42.11 41.94 -0.17 375.34 41,581 4.59 25,735 3.48 0.11 9
46 05-Sep 42.32 42.68 42.05 42.18 42.25 -0.17 375.96 16,485 1.82 11,321 1.53 0.05 4
47 04-Sep 43.20 43.34 42.11 42.25 42.70 -0.24 376.59 14,851 1.64 9,774 1.32 0.04 3
48 03-Sep 42.50 42.90 41.80 42.35 42.25 0.81 377.48 22,845 2.52 13,085 1.77 0.06 4
49 02-Sep 42.17 42.68 41.58 42.01 42.01 -0.14 374.45 40,249 4.44 20,342 2.75 0.09 7
50 01-Sep 41.30 42.50 41.27 42.07 41.71 1.67 374.98 17,985 1.98 10,935 1.48 0.05 4
51 29-Aug 42.02 42.51 41.15 41.38 41.64 -1.34 368.83 25,442 2.81 15,991 2.16 0.07 5
52 28-Aug 42.40 42.65 41.80 41.94 42.03 -0.59 373.82 19,931 2.20 11,236 1.52 0.05 4
53 26-Aug 43.10 43.83 42.00 42.19 43.03 -2.61 376.05 51,183 5.65 40,162 5.44 0.17 13
54 25-Aug 43.31 43.90 43.31 43.32 43.45 0.16 386.12 13,811 1.52 9,109 1.23 0.04 3
55 22-Aug 44.45 44.46 43.11 43.25 43.70 -1.86 385.50 26,996 2.98 13,400 1.81 0.06 4
56 21-Aug 42.98 44.38 42.33 44.07 43.66 3.65 392.81 73,527 8.11 49,093 6.64 0.21 16
57 20-Aug 42.65 42.94 42.11 42.52 42.58 0.88 378.99 25,934 2.86 17,084 2.31 0.07 6
58 19-Aug 41.00 42.90 41.00 42.15 42.17 2.70 375.70 72,262 7.97 45,087 6.10 0.19 15
59 18-Aug 42.00 42.05 40.10 41.04 40.69 -1.82 365.80 133,041 14.68 90,243 12.21 0.37 30
60 14-Aug 44.01 45.00 41.80 41.80 42.20 -10.01 372.58 481,523 53.13 210,098 28.43 0.89 70
61 13-Aug 47.22 47.43 46.05 46.45 46.71 -0.45 414.02 34,399 3.80 23,280 3.15 0.11 8
62 12-Aug 47.15 47.80 46.25 46.66 46.78 0.00 415.90 36,631 4.04 18,672 2.53 0.09 6
63 11-Aug 46.45 47.00 45.60 46.66 46.28 1.86 415.90 34,819 3.84 22,604 3.06 0.10 7
64 08-Aug 47.00 47.28 45.51 45.81 46.11 -3.01 408.32 35,838 3.95 24,796 3.36 0.11 8
65 07-Aug 45.55 48.94 45.55 47.23 47.41 2.88 420.98 55,837 6.16 33,908 4.59 0.16 11
66 06-Aug 47.17 47.35 45.13 45.91 45.99 -2.69 409.21 52,703 5.82 35,268 4.77 0.16 12
67 05-Aug 47.32 47.87 46.81 47.18 47.31 1.07 420.53 41,752 4.61 26,910 3.64 0.13 9

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO    NEPTUNE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com