Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PATINTLOG, Patel Integrated Logistics Limited, INE529D01014, Listing: 11-Jan-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 27.57 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: 17.12; Drift%: 1.61
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 12.9 Barrier: -; Drift%: -
Basic Industry: Logistics Solution Provider Total Equity: 69,585,746 Low52 Date: 07-Apr-2025 SHP: 35.91 / 0.14 / 0.0 / 63.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.7 / 13.3 Month: 17.5 / 13.81 Week: 18.36 / 15.56 Day: 18.0 / 17.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 17.50 18.00 17.35 17.40 17.53 -1.19 121.08 92,073 2.43 54,066 2.40 0.09 12
2 10-Jul 17.50 17.82 17.38 17.61 17.62 -0.06 122.54 119,422 3.16 79,086 3.52 0.14 18
3 09-Jul 17.64 17.88 17.51 17.62 17.68 -0.11 122.61 86,515 2.29 58,595 2.60 0.10 13
4 08-Jul 18.00 18.10 17.40 17.64 17.74 -2.65 122.75 126,339 3.34 91,261 4.06 0.16 21
5 07-Jul 18.41 18.41 17.97 18.12 18.14 0.00 126.09 180,263 4.77 119,589 5.32 0.22 27
6 04-Jul 17.90 18.17 17.67 18.12 17.96 0.50 126.09 219,023 5.79 144,292 6.41 0.26 32
7 03-Jul 18.10 18.28 17.73 18.03 18.05 0.11 125.46 321,736 8.51 219,632 9.76 0.40 49
8 02-Jul 17.94 18.36 17.02 18.01 17.90 2.27 125.32 1,341,320 35.46 572,729 25.46 1.03 129
9 01-Jul 18.00 18.00 17.12 17.61 17.62 7.05 122.54 1,238,349 32.74 621,019 27.60 1.09 140
10 30-Jun 15.98 16.80 15.56 16.45 16.22 5.86 114.47 317,590 8.40 265,209 11.79 0.43 60
11 27-Jun 15.80 15.80 15.45 15.54 15.65 -0.26 108.14 37,824 1.00 22,498 1.00 0.04 5
12 26-Jun 15.47 15.69 15.36 15.58 15.55 0.71 108.41 106,817 2.82 72,870 3.24 0.11 16
13 25-Jun 15.30 15.75 15.18 15.47 15.47 3.06 107.65 65,953 1.74 39,187 1.74 0.06 9
14 24-Jun 14.81 15.29 14.81 15.01 15.12 1.62 104.45 178,585 4.72 114,270 5.08 0.17 26
15 23-Jun 15.10 15.10 14.55 14.77 14.83 -0.61 102.78 95,955 2.54 51,989 2.31 0.08 12
16 20-Jun 14.71 15.38 14.49 14.86 14.94 -0.27 103.40 154,355 4.08 79,003 3.51 0.12 18
17 19-Jun 15.50 15.64 14.80 14.90 15.12 -3.68 103.68 87,143 2.30 46,584 2.07 0.07 10
18 18-Jun 16.30 16.30 15.29 15.47 15.64 -3.01 107.65 130,422 3.45 86,058 3.82 0.13 19
19 17-Jun 15.58 16.25 15.58 15.95 16.04 1.98 110.99 182,070 4.81 138,511 6.16 0.22 31
20 16-Jun 15.99 15.99 15.35 15.64 15.55 -1.08 108.83 93,676 2.48 61,249 2.72 0.10 14
21 13-Jun 15.70 15.90 15.45 15.81 15.73 -1.25 110.02 202,638 5.36 138,048 6.14 0.22 31
22 12-Jun 16.29 16.45 15.92 16.01 16.18 -0.12 111.41 143,630 3.80 94,840 4.22 0.15 21
23 11-Jun 15.47 16.70 15.47 16.03 16.11 3.62 111.55 337,364 8.92 152,677 6.79 0.25 34
24 10-Jun 15.90 16.01 14.55 15.47 15.50 -1.78 107.65 361,258 9.55 213,277 9.48 0.33 48
25 09-Jun 15.45 16.14 15.45 15.75 15.84 1.94 109.60 168,741 4.46 108,959 4.84 0.17 24
26 06-Jun 15.79 15.81 15.40 15.45 15.57 -1.72 107.51 100,683 2.66 68,163 3.03 0.11 15
27 05-Jun 15.99 15.99 15.57 15.72 15.76 -0.88 109.39 132,105 3.49 87,008 3.87 0.14 20
28 04-Jun 15.93 16.00 15.70 15.86 15.86 0.89 110.36 88,562 2.34 50,759 2.26 0.08 11
29 03-Jun 15.80 16.21 15.60 15.72 15.93 -0.38 109.39 82,505 2.18 56,207 2.50 0.09 13
30 02-Jun 15.76 16.15 15.70 15.78 15.91 0.06 109.81 124,855 3.30 94,837 4.22 0.15 21
31 30-May 16.22 16.22 15.51 15.77 15.84 -1.00 109.74 83,575 2.21 59,651 2.65 0.09 13
32 29-May 16.18 16.50 15.86 15.93 16.05 -0.99 110.85 76,691 2.03 56,971 2.53 0.09 13
33 28-May 16.15 16.43 16.00 16.09 16.17 -0.62 111.96 62,931 1.66 44,731 1.99 0.07 10
34 27-May 15.99 17.50 15.99 16.19 16.37 1.25 112.66 198,007 5.23 136,757 6.08 0.22 31
35 26-May 16.30 16.35 15.90 15.99 16.12 0.06 111.27 72,986 1.93 57,803 2.57 0.09 13
36 23-May 15.90 16.21 15.90 15.98 16.08 -0.12 111.20 80,691 2.13 61,114 2.72 0.10 14
37 22-May 16.08 16.38 15.91 16.00 16.09 0.88 111.00 102,371 2.71 72,010 3.20 0.12 16
38 21-May 16.26 16.53 15.71 15.86 16.14 -2.88 110.36 160,212 4.24 109,431 4.86 0.18 25
39 20-May 16.92 17.20 16.21 16.33 16.76 -3.37 113.63 140,606 3.72 86,670 3.85 0.15 19
40 19-May 17.00 17.40 16.82 16.90 17.14 1.38 117.60 193,422 5.11 125,408 5.57 0.21 28
41 16-May 16.12 16.96 16.12 16.67 16.62 2.14 116.00 198,014 5.24 136,088 6.05 0.23 31
42 15-May 15.95 16.99 15.45 16.32 16.33 4.21 113.56 282,436 7.47 194,143 8.63 0.32 44
43 14-May 15.40 15.80 14.86 15.66 15.52 5.10 108.97 173,701 4.59 95,122 4.23 0.15 21
44 13-May 14.81 15.32 14.81 14.90 15.08 0.88 103.68 77,738 2.06 49,345 2.19 0.07 11
45 12-May 14.60 15.22 14.60 14.77 14.88 4.60 102.78 84,826 2.24 47,839 2.13 0.07 11
46 09-May 14.29 14.38 13.81 14.12 14.10 -2.08 98.26 107,327 2.84 82,824 3.68 0.12 19
47 08-May 14.41 15.10 14.29 14.42 14.65 -1.30 100.34 75,565 2.00 42,199 1.88 0.06 9
48 07-May 14.43 14.85 14.18 14.61 14.53 1.25 101.66 61,038 1.61 37,798 1.68 0.05 8
49 06-May 15.20 15.22 14.40 14.43 14.73 -2.76 100.41 64,077 1.69 43,261 1.92 0.06 10
50 05-May 15.00 15.22 14.81 14.84 15.00 0.07 103.27 64,607 1.71 45,533 2.02 0.00 10
51 02-May 14.52 15.28 14.52 14.83 14.99 0.27 103.20 52,931 1.40 29,349 1.30 0.04 7
52 30-Apr 15.01 15.45 14.70 14.79 14.99 -1.00 102.92 89,722 2.37 60,264 2.68 0.09 14
53 29-Apr 15.27 15.27 14.90 14.94 15.02 0.13 103.96 60,549 1.60 40,791 1.81 0.06 9
54 28-Apr 14.82 15.39 14.82 14.92 15.05 -2.16 103.82 97,972 2.59 63,253 2.81 0.10 14
55 25-Apr 15.46 17.10 15.10 15.25 16.19 -1.36 106.12 1,097,082 29.00 285,727 12.70 0.46 64
56 24-Apr 15.70 15.90 15.24 15.46 15.62 1.05 107.58 153,834 4.07 81,485 3.62 0.13 18
57 23-Apr 15.80 16.05 14.61 15.30 15.29 -1.99 106.47 167,147 4.42 90,239 4.01 0.14 20
58 22-Apr 15.69 16.00 15.30 15.61 15.70 1.56 108.62 139,931 3.70 77,049 3.42 0.12 17
59 21-Apr 15.38 15.68 15.02 15.37 15.39 1.39 106.95 144,205 3.81 72,019 3.20 0.11 16
60 17-Apr 14.62 15.44 14.55 15.16 15.10 3.20 105.49 116,101 3.07 80,497 3.58 0.12 18
61 16-Apr 14.85 14.90 14.55 14.69 14.72 0.89 102.22 59,958 1.59 34,677 1.54 0.05 8
62 15-Apr 14.63 14.72 14.33 14.56 14.58 2.97 101.32 94,312 2.49 65,299 2.90 0.10 15
63 11-Apr 13.99 14.41 13.98 14.14 14.09 2.91 98.39 88,929 2.35 62,115 2.76 0.09 14
64 09-Apr 13.92 14.43 13.55 13.74 13.83 -1.43 95.61 49,017 1.30 22,705 1.01 0.03 5
65 08-Apr 13.79 14.11 13.33 13.94 13.79 6.33 97.00 130,340 3.45 45,957 2.04 0.06 10
66 07-Apr 13.30 13.30 12.90 13.11 13.13 -5.89 91.23 133,337 3.53 88,927 3.95 0.12 20
67 04-Apr 14.37 14.42 13.81 13.93 14.02 -3.06 96.93 80,686 2.13 51,591 2.29 0.07 12

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ARSHIYA    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    AMIABLE    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    JALAN    MARINETRAN    OLIL    PRANIK    PRLIND    SJLOGISTIC    TIMESCAN    ZEAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com