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: 70.98 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: 53.48; Drift%: -2.43
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 37.05 Barrier: -; Drift%: -
Basic Industry: Petrochemicals Total Equity: 89,133,121 Low52 Date: 23-Jul-2024 SHP: 65.87 / 0.07 / 0.21 / 33.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.71 / 38.64 Month: 50.44 / 42.01 Week: 58.13 / 51.36 Day: 54.13 / 52.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 54.13 54.13 52.11 52.21 52.82 -3.55 465.36 34,788 3.21 19,298 19,298.00 0.10 6
2 10-Jul 53.61 54.79 53.61 54.13 53.97 0.99 482.48 31,323 2.89 18,258 18,258.00 0.10 6
3 09-Jul 52.60 54.79 52.60 53.60 53.83 0.00 477.75 47,424 4.37 18,362 18,362.00 0.10 6
4 08-Jul 54.60 55.07 52.30 53.60 53.81 0.58 477.75 184,657 17.03 104,303 104,303.00 0.56 35
5 07-Jul 54.88 55.79 53.07 53.29 54.62 -2.90 474.99 62,262 5.74 24,385 24,385.00 0.13 8
6 04-Jul 56.00 56.99 54.26 54.88 55.71 -2.00 489.16 108,368 9.99 51,325 51,325.00 0.29 17
7 03-Jul 56.13 57.50 55.57 56.00 56.85 -1.29 499.00 148,062 13.65 83,148 83,148.00 0.47 28
8 02-Jul 57.40 58.13 54.51 56.73 55.89 0.78 505.65 256,535 23.65 122,889 122,889.00 0.69 41
9 01-Jul 54.06 56.29 53.48 56.29 55.82 5.00 501.73 232,029 21.40 172,633 172,633.00 0.96 57
10 30-Jun 53.05 54.71 51.36 53.61 52.76 2.88 477.84 149,911 13.82 94,598 94,598.00 0.50 31
11 27-Jun 50.15 52.58 50.15 52.11 51.63 1.26 464.47 116,877 10.78 64,854 64,854.00 0.33 21
12 26-Jun 49.79 52.00 49.45 51.46 50.65 3.35 458.68 176,030 16.23 89,169 89,169.00 0.45 30
13 25-Jun 50.35 50.72 49.23 49.79 49.90 0.04 443.79 73,374 6.77 30,256 30,256.00 0.15 10
14 24-Jun 50.99 52.00 48.58 49.77 50.32 -0.84 443.62 122,016 11.25 49,137 49,137.00 0.25 16
15 23-Jun 48.75 50.55 48.05 50.19 49.50 2.28 447.36 83,047 7.66 41,817 41,817.00 0.21 14
16 20-Jun 49.90 49.90 46.51 49.07 48.50 1.07 437.38 129,907 11.98 63,949 63,949.00 0.31 21
17 19-Jun 49.47 50.26 47.01 48.55 48.99 1.42 432.74 152,178 14.03 86,769 86,769.00 0.43 29
18 18-Jun 47.63 49.40 45.10 47.87 46.96 1.57 426.68 84,960 7.83 48,164 48,164.00 0.23 16
19 17-Jun 47.47 49.40 46.51 47.13 48.11 0.15 420.08 28,331 2.61 17,727 17,727.00 0.09 6
20 16-Jun 47.45 47.50 45.70 47.06 46.98 -0.63 419.46 26,171 2.41 0 0.00 0.00 9
21 13-Jun 48.19 48.60 46.35 47.36 47.54 -2.55 422.13 26,088 2.41 0 0.00 0.00 9
22 12-Jun 48.73 49.24 48.15 48.60 48.77 -0.27 433.19 18,671 1.72 0 0.00 0.00 6
23 11-Jun 49.66 50.20 48.60 48.73 49.30 -1.87 434.35 40,914 3.77 0 0.00 0.00 14
24 10-Jun 50.38 50.68 48.65 49.66 49.66 -0.94 442.64 28,446 2.62 0 0.00 0.00 9
25 09-Jun 49.00 50.68 49.00 50.13 50.14 2.94 446.82 51,310 4.73 0 0.00 0.00 17
26 06-Jun 48.80 49.00 47.29 48.70 48.56 1.16 434.08 32,282 2.98 0 0.00 0.00 11
27 05-Jun 47.67 49.00 47.00 48.14 48.08 1.80 429.09 57,677 5.32 0 0.00 0.00 19
28 04-Jun 45.00 47.40 45.00 47.29 46.26 3.59 421.51 34,073 3.14 0 0.00 0.00 11
29 03-Jun 45.72 46.00 45.00 45.65 45.49 0.33 406.89 32,971 3.04 0 0.00 0.00 11
30 02-Jun 45.90 45.90 44.52 45.50 45.40 -0.39 405.56 25,606 2.36 0 0.00 0.00 8
31 30-May 45.90 45.90 45.10 45.68 45.26 0.18 407.16 11,885 1.10 0 0.00 0.00 4
32 29-May 45.60 46.44 44.80 45.60 45.38 -0.07 406.45 18,554 1.71 0 0.00 0.00 6
33 28-May 45.99 46.30 44.25 45.63 45.30 0.51 406.71 19,225 1.77 0 0.00 0.00 6
34 27-May 46.00 46.25 45.10 45.40 45.51 -0.72 404.66 13,607 1.25 0 0.00 0.00 5
35 26-May 46.00 46.78 45.10 45.73 45.75 -0.91 407.61 25,410 2.34 0 0.00 0.00 8
36 23-May 45.00 47.00 44.70 46.15 46.16 1.18 411.35 13,794 1.27 0 0.00 0.00 5
37 22-May 45.25 46.33 44.06 45.61 45.35 0.57 406.54 10,844 1.00 0 0.00 0.00 4
38 21-May 45.97 46.44 44.25 45.35 45.30 -1.37 404.22 24,480 2.26 0 0.00 0.00 8
39 20-May 45.83 48.00 45.83 45.98 46.47 -4.70 409.83 81,448 7.51 0 0.00 0.00 27
40 19-May 50.19 50.44 47.50 48.25 48.95 -2.11 430.07 30,795 2.84 0 0.00 0.00 10
41 16-May 49.00 49.50 47.50 49.29 48.38 0.59 439.34 22,876 2.11 0 0.00 0.00 8
42 15-May 48.90 50.10 47.21 49.00 48.75 0.41 436.00 43,504 4.01 0 0.00 0.00 14
43 14-May 45.75 48.80 45.75 48.80 48.53 4.99 434.97 56,970 5.25 0 0.00 0.00 19
44 13-May 45.90 46.91 45.25 46.48 46.05 4.03 414.29 34,180 3.15 0 0.00 0.00 11
45 12-May 43.72 45.30 43.72 44.68 44.82 2.97 398.25 19,180 1.77 0 0.00 0.00 6
46 09-May 42.01 43.69 42.01 43.39 43.22 -0.78 386.75 15,135 1.40 0 0.00 0.00 5
47 08-May 43.50 45.26 42.90 43.73 44.35 -0.02 389.78 42,715 3.94 0 0.00 0.00 14
48 07-May 44.50 45.00 42.71 43.74 43.81 -1.26 389.87 32,368 2.98 0 0.00 0.00 11
49 06-May 45.00 45.00 43.50 44.30 44.23 0.36 394.86 13,578 1.25 0 0.00 0.00 4
50 05-May 44.01 44.55 43.50 44.14 44.08 -0.70 393.43 24,126 2.22 0 0.00 0.00 8
51 02-May 43.95 45.65 43.84 44.45 44.24 0.86 396.20 31,834 2.94 0 0.00 0.00 11
52 30-Apr 45.10 45.50 44.01 44.07 44.40 -2.84 392.81 31,634 2.92 0 0.00 0.00 10
53 29-Apr 46.20 47.89 45.15 45.36 46.00 -3.57 404.31 34,683 3.20 0 0.00 0.00 11
54 28-Apr 48.20 48.20 46.55 47.04 47.23 -0.76 419.28 14,191 1.31 0 0.00 0.00 5
55 25-Apr 48.90 48.90 46.45 47.40 47.22 -3.07 422.49 38,266 3.53 0 0.00 0.00 13
56 24-Apr 47.55 49.49 47.55 48.90 48.45 1.77 435.86 38,251 3.53 0 0.00 0.00 13
57 23-Apr 48.75 48.90 47.76 48.05 48.29 -0.50 428.28 40,383 3.72 0 0.00 0.00 13
58 22-Apr 49.10 49.90 47.65 48.29 48.37 -2.68 430.42 51,432 4.74 0 0.00 0.00 17
59 21-Apr 50.19 50.43 49.01 49.62 49.52 -1.10 442.28 77,875 7.18 0 0.00 0.00 26
60 17-Apr 50.10 52.00 50.00 50.17 50.79 -0.93 447.18 38,808 3.58 0 0.00 0.00 13
61 16-Apr 51.88 52.00 50.45 50.64 51.02 -0.43 451.37 67,976 6.27 0 0.00 0.00 23
62 15-Apr 50.97 52.42 50.51 50.86 51.04 -0.22 453.33 17,563 1.62 0 0.00 0.00 6
63 11-Apr 51.90 53.00 49.61 50.97 50.90 0.65 454.31 40,635 3.75 0 0.00 0.00 14
64 09-Apr 50.00 51.75 49.11 50.64 50.13 -0.12 451.37 23,735 2.19 0 0.00 0.00 8
65 08-Apr 49.29 51.75 49.00 50.70 50.02 2.86 451.90 21,545 1.99 0 0.00 0.00 7
66 07-Apr 49.60 49.80 49.29 49.29 49.33 -5.01 439.34 23,098 2.13 0 0.00 0.00 8
67 04-Apr 51.50 53.05 49.60 51.89 52.04 1.92 462.51 58,454 5.39 0 0.00 0.00 20

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