Stockint.com

Loading a wholistic market research tool


Research
Social

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: 70.98 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10 Low52 Price: 33.5 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 89,133,121 Low52 Date: 04-Jun-2024 SHP: 65.87 / 0.07 / 0.21 / 33.86
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 59.71 / 38.64 Month: 59.71 / 38.64 Week: 50.1 / 43.72 Day: 46.44 / 44.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 45.97 46.44 44.25 45.35 45.30 -1.37 404.22 24,480 1.80 0 0.00 0.00 0.08
2 20-May 45.83 48.00 45.83 45.98 46.47 -4.70 409.83 81,448 6.00 0 0.00 0.00 0.27
3 19-May 50.19 50.44 47.50 48.25 48.95 -2.11 430.07 30,795 2.27 0 0.00 0.00 0.10
4 16-May 49.00 49.50 47.50 49.29 48.38 0.59 439.34 22,876 1.68 0 0.00 0.00 0.08
5 15-May 48.90 50.10 47.21 49.00 48.75 0.41 436.00 43,504 3.20 0 0.00 0.00 0.14
6 14-May 45.75 48.80 45.75 48.80 48.53 4.99 434.97 56,970 4.20 0 0.00 0.00 0.19
7 13-May 45.90 46.91 45.25 46.48 46.05 4.03 414.29 34,180 2.52 0 0.00 0.00 0.11
8 12-May 43.72 45.30 43.72 44.68 44.82 2.97 398.25 19,180 1.41 0 0.00 0.00 0.06
9 09-May 42.01 43.69 42.01 43.39 43.22 -0.78 386.75 15,135 1.11 0 0.00 0.00 0.05
10 08-May 43.50 45.26 42.90 43.73 44.35 -0.02 389.78 42,715 3.15 0 0.00 0.00 0.14
11 07-May 44.50 45.00 42.71 43.74 43.81 -1.26 389.87 32,368 2.38 0 0.00 0.00 0.11
12 06-May 45.00 45.00 43.50 44.30 44.23 0.36 394.86 13,578 1.00 0 0.00 0.00 0.04
13 05-May 44.01 44.55 43.50 44.14 44.08 -0.70 393.43 24,126 1.78 0 0.00 0.00 0.08
14 02-May 43.95 45.65 43.84 44.45 44.24 0.86 396.20 31,834 2.34 0 0.00 0.00 0.11
15 30-Apr 45.10 45.50 44.01 44.07 44.40 -2.84 392.81 31,634 2.33 0 0.00 0.00 0.10
16 29-Apr 46.20 47.89 45.15 45.36 46.00 -3.57 404.31 34,683 2.55 0 0.00 0.00 0.11
17 28-Apr 48.20 48.20 46.55 47.04 47.23 -0.76 419.28 14,191 1.05 0 0.00 0.00 0.05
18 25-Apr 48.90 48.90 46.45 47.40 47.22 -3.07 422.49 38,266 2.82 0 0.00 0.00 0.13
19 24-Apr 47.55 49.49 47.55 48.90 48.45 1.77 435.86 38,251 2.82 0 0.00 0.00 0.13
20 23-Apr 48.75 48.90 47.76 48.05 48.29 -0.50 428.28 40,383 2.97 0 0.00 0.00 0.13
21 22-Apr 49.10 49.90 47.65 48.29 48.37 -2.68 430.42 51,432 3.79 0 0.00 0.00 0.17
22 21-Apr 50.19 50.43 49.01 49.62 49.52 -1.10 442.28 77,875 5.73 0 0.00 0.00 0.26
23 17-Apr 50.10 52.00 50.00 50.17 50.79 -0.93 447.18 38,808 2.86 0 0.00 0.00 0.13
24 16-Apr 51.88 52.00 50.45 50.64 51.02 -0.43 451.37 67,976 5.01 0 0.00 0.00 0.23
25 15-Apr 50.97 52.42 50.51 50.86 51.04 -0.22 453.33 17,563 1.29 0 0.00 0.00 0.06
26 11-Apr 51.90 53.00 49.61 50.97 50.90 0.65 454.31 40,635 2.99 0 0.00 0.00 0.14
27 09-Apr 50.00 51.75 49.11 50.64 50.13 -0.12 451.37 23,735 1.75 0 0.00 0.00 0.08
28 08-Apr 49.29 51.75 49.00 50.70 50.02 2.86 451.90 21,545 1.59 0 0.00 0.00 0.07
29 07-Apr 49.60 49.80 49.29 49.29 49.33 -5.01 439.34 23,098 1.70 0 0.00 0.00 0.08
30 04-Apr 51.50 53.05 49.60 51.89 52.04 1.92 462.51 58,454 4.30 0 0.00 0.00 0.20
31 03-Apr 51.80 51.80 50.01 50.91 50.93 -0.72 453.78 26,786 1.97 0 0.00 0.00 0.09
32 02-Apr 51.45 52.00 50.99 51.28 51.71 1.63 457.07 45,894 3.38 0 0.00 0.00 0.15
33 01-Apr 48.40 51.65 48.00 50.46 49.85 1.77 449.77 31,493 2.32 0 0.00 0.00 0.11
34 28-Mar 47.25 50.70 47.25 49.58 49.42 1.60 441.92 48,766 3.59 0 0.00 0.00 0.16
35 27-Mar 51.25 51.25 48.80 48.80 49.31 -5.00 434.97 66,686 4.91 0 0.00 0.00 0.22
36 26-Mar 53.40 53.40 51.25 51.37 51.62 -4.78 457.88 104,860 7.72 0 0.00 0.00 0.35
37 25-Mar 57.00 57.49 53.67 53.95 54.63 -4.51 480.87 108,608 8.00 0 0.00 0.00 0.36
38 24-Mar 54.90 58.74 54.90 56.50 57.31 3.52 503.60 397,201 29.25 214,405 214,405.00 1.23 0.72
39 21-Mar 55.79 57.25 54.00 54.58 54.97 -0.56 486.49 164,416 12.11 98,377 98,377.00 0.54 0.33
40 20-Mar 53.59 56.79 53.59 54.89 55.67 4.31 489.25 273,693 20.16 157,217 157,217.00 0.88 0.53
41 19-Mar 53.49 54.77 51.69 52.62 53.06 -0.81 469.02 207,659 15.29 127,973 127,973.00 0.68 0.43
42 18-Mar 57.58 57.58 52.05 53.05 53.66 -7.87 472.85 315,752 23.25 180,838 180,838.00 0.97 0.61
43 17-Mar 59.71 59.71 56.45 57.58 57.70 3.25 513.23 631,970 46.54 310,586 310,586.00 1.79 1.04
44 13-Mar 53.00 57.48 53.00 55.77 55.61 6.47 497.10 1,078,596 79.43 288,654 288,654.00 1.61 0.97
45 12-Mar 54.70 55.25 51.31 52.38 53.22 2.38 466.88 783,572 57.70 284,399 284,399.00 1.51 0.96
46 11-Mar 42.75 51.30 42.75 51.16 49.51 19.67 456.01 1,177,420 86.71 607,537 607,537.00 3.01 2.04
47 10-Mar 45.19 46.50 42.00 42.75 44.20 -4.21 381.04 59,297 4.37 34,181 34,181.00 0.15 0.11
48 07-Mar 42.63 45.00 41.99 44.63 43.68 5.98 397.80 53,781 3.96 35,591 35,591.00 0.16 0.12
49 06-Mar 41.00 43.00 41.00 42.11 42.16 3.41 375.34 78,835 5.81 64,290 64,290.00 0.27 0.22
50 05-Mar 40.30 41.37 40.07 40.72 40.69 2.34 362.95 73,719 5.43 65,949 65,949.00 0.27 0.22
51 04-Mar 40.00 40.60 39.30 39.79 39.87 -0.50 354.66 31,480 2.32 18,240 18,240.00 0.07 0.06
52 03-Mar 40.55 40.55 38.64 39.99 39.58 -0.02 356.44 73,431 5.41 60,127 60,127.00 0.24 0.20
53 28-Feb 40.50 40.73 39.54 40.00 40.01 -2.79 356.00 61,144 4.50 47,898 47,898.00 0.19 0.16
54 27-Feb 42.50 42.78 39.96 41.15 41.04 -2.72 366.78 68,101 5.02 50,599 50,599.00 0.21 0.17
55 25-Feb 43.85 43.85 42.11 42.30 43.00 -2.24 377.03 35,839 2.64 24,009 24,009.00 0.00 0.08
56 24-Feb 43.50 44.27 43.05 43.27 43.67 -2.79 385.68 15,434 1.14 8,932 8,932.00 0.04 0.03
57 21-Feb 45.34 45.93 44.41 44.51 45.14 -1.83 396.73 37,002 2.72 26,614 26,614.00 0.12 0.09
58 20-Feb 43.25 45.98 42.63 45.34 44.05 4.40 404.13 51,955 3.83 24,645 24,645.00 0.11 0.08
59 19-Feb 44.39 44.50 42.25 43.43 43.87 -1.43 387.11 35,512 2.62 18,583 18,583.00 0.08 0.06
60 18-Feb 42.35 44.59 42.35 44.06 43.83 2.01 392.72 99,471 7.33 81,846 81,846.00 0.36 0.28
61 17-Feb 42.98 44.00 41.00 43.19 42.37 1.53 384.97 110,668 8.15 56,196 56,196.00 0.24 0.19
62 14-Feb 44.10 44.50 40.61 42.54 42.60 -3.65 379.17 177,768 13.09 86,740 86,740.00 0.37 0.29
63 13-Feb 44.00 46.10 43.56 44.15 44.80 4.50 393.52 101,681 7.49 55,502 55,502.00 0.25 0.19
64 12-Feb 42.35 44.49 40.48 42.25 42.38 0.00 376.59 72,942 5.37 42,434 42,434.00 0.18 0.14
65 11-Feb 42.67 42.82 40.81 42.25 42.13 -1.63 376.59 55,253 4.07 48,390 48,390.00 0.20 0.16
66 10-Feb 42.55 44.25 42.55 42.95 42.97 -1.72 382.83 26,662 1.96 23,774 23,774.00 0.10 0.08
67 07-Feb 43.95 45.09 43.28 43.70 44.28 0.71 389.51 24,365 1.79 16,674 16,674.00 0.07 0.06

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com