Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PCBL, PCBL LIMITED, INE602A01031, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 584.4 Mkt_Cap Category: Small-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 30-Sep-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 1 Low52 Price: 209.0 Barrier: -; Drift%: -
Basic Industry: Carbon Black Total Equity: 377,462,604 Low52 Date: 04-Jun-2024 SHP: 51.41 / 5.58 / 8.93 / 32.83
Q M W D
Trend Indicator
Float14: 0.43
High/Low Price Quarter: 471.3 / 331.0 Month: 439.0 / 337.5 Week: 397.8 / 367.25 Day: 396.7 / 389.35 Float67: 0.54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 392.00 396.70 389.35 395.30 393.53 0.59 14,921.10 675,785 1.00 237,245 1.00 9.34 0.19
2 21-May 394.00 397.40 390.15 393.00 392.87 -0.35 14,834.00 814,708 1.21 327,955 1.38 12.88 0.26
3 20-May 397.50 400.00 390.60 394.40 393.98 -0.25 14,887.13 1,055,615 1.56 508,044 2.14 20.02 0.41
4 19-May 394.00 408.10 386.65 395.40 399.20 0.10 14,924.87 2,762,946 4.09 958,055 4.04 38.25 0.72
5 16-May 393.35 397.80 389.00 395.00 393.84 0.92 14,909.00 1,176,386 1.74 521,728 2.20 20.55 0.39
6 15-May 383.00 392.50 380.65 391.40 386.76 2.46 14,773.89 1,235,867 1.83 590,204 2.49 22.83 0.44
7 14-May 375.10 383.00 371.85 382.00 379.37 2.18 14,419.00 1,222,123 1.81 526,973 2.22 19.99 0.39
8 13-May 373.00 378.50 367.25 373.85 372.85 0.61 14,111.44 1,658,372 2.45 738,799 3.11 27.55 0.55
9 12-May 374.00 379.55 370.00 371.60 374.43 1.50 14,026.51 1,524,534 2.26 854,032 3.60 31.98 0.64
10 09-May 347.05 368.45 346.85 366.10 356.79 2.13 13,818.91 1,669,332 2.47 470,216 1.98 16.78 0.35
11 08-May 366.20 373.90 350.00 358.45 367.91 -1.71 13,530.15 1,553,851 2.30 679,495 2.86 25.00 0.51
12 07-May 357.45 366.50 353.75 364.70 360.26 0.69 13,766.06 1,522,841 2.25 540,312 2.28 19.47 0.40
13 06-May 370.50 374.35 359.80 362.20 367.70 -1.96 13,671.70 1,524,202 2.26 664,229 2.80 24.42 0.50
14 05-May 362.65 370.85 359.15 369.45 365.75 2.38 13,945.36 899,801 1.33 388,178 1.64 14.20 0.29
15 02-May 359.60 363.60 354.45 360.85 359.87 0.33 13,620.74 1,397,069 2.07 626,375 2.64 22.54 0.47
16 30-Apr 370.00 371.70 356.00 359.65 362.33 -2.56 13,575.44 2,480,225 3.67 1,115,869 4.70 40.43 0.83
17 29-Apr 384.95 389.50 368.00 369.10 376.54 -3.67 13,932.14 3,352,735 4.96 1,197,668 5.05 45.10 0.90
18 28-Apr 386.60 397.10 378.35 383.15 384.92 -0.99 14,462.48 1,902,706 2.82 901,994 3.80 34.72 0.67
19 25-Apr 405.00 405.65 379.15 387.00 387.94 -3.79 14,607.00 2,128,708 3.15 833,109 3.51 32.32 0.62
20 24-Apr 411.00 411.95 401.60 402.25 404.53 -1.88 15,183.43 1,381,383 2.04 756,871 3.19 30.62 0.57
21 23-Apr 424.30 427.70 408.85 409.95 414.10 -2.79 15,474.08 1,791,765 2.65 1,036,536 4.37 42.92 0.77
22 22-Apr 429.65 429.75 420.10 421.70 425.48 -1.18 15,917.60 1,413,442 2.09 766,387 3.23 32.61 0.57
23 21-Apr 440.20 443.40 425.80 426.75 431.34 -1.72 16,108.22 2,622,187 3.88 1,264,581 5.33 54.55 0.95
24 17-Apr 433.20 439.65 430.70 434.20 435.09 0.29 16,389.43 1,404,474 2.08 605,556 2.55 26.35 0.45
25 16-Apr 430.05 434.90 425.60 432.95 431.19 1.17 16,342.24 1,353,412 2.00 608,464 2.56 26.24 0.45
26 15-Apr 421.00 432.50 417.55 427.95 424.89 3.22 16,153.51 1,099,066 1.63 513,942 2.17 21.84 0.38
27 11-Apr 402.00 417.50 402.00 414.60 412.22 4.13 15,649.60 1,531,078 2.27 645,027 2.72 26.59 0.48
28 09-Apr 400.00 409.50 392.10 398.15 399.35 -0.71 15,028.67 1,630,502 2.41 781,172 3.29 31.20 0.58
29 08-Apr 405.85 410.90 396.20 401.00 402.40 2.07 15,136.00 1,640,366 2.43 623,395 2.63 25.09 0.47
30 07-Apr 375.00 397.00 362.05 392.85 388.48 -7.39 14,828.62 2,044,419 3.03 844,425 3.56 32.80 0.63
31 04-Apr 427.95 430.75 411.50 424.20 420.09 -1.35 16,011.96 1,182,065 1.75 509,962 2.15 21.42 0.38
32 03-Apr 430.00 444.15 427.00 430.00 435.63 -1.24 16,230.00 1,497,018 2.22 596,392 2.51 25.98 0.45
33 02-Apr 421.40 437.50 416.50 435.40 430.70 2.71 16,434.72 1,535,518 2.27 584,865 2.47 25.19 0.44
34 01-Apr 421.00 427.00 415.50 423.90 421.67 0.13 16,000.64 937,453 1.39 327,112 1.38 13.79 0.24
35 28-Mar 424.00 429.05 421.00 423.35 424.27 0.43 15,979.88 1,010,057 1.49 459,991 1.94 19.52 0.34
36 27-Mar 416.50 424.70 412.65 421.55 419.15 0.50 15,911.94 1,408,360 2.08 616,277 2.60 25.83 0.46
37 26-Mar 421.20 433.00 416.50 419.45 423.61 0.14 15,832.67 2,223,406 3.29 984,955 4.15 41.72 0.74
38 25-Mar 434.00 439.00 416.00 418.85 427.07 -2.77 15,810.02 2,965,770 4.39 1,134,271 4.78 48.44 0.85
39 24-Mar 431.00 436.95 427.30 430.80 431.92 1.83 16,261.09 1,929,923 2.86 662,735 2.79 28.62 0.50
40 21-Mar 395.00 428.90 391.30 423.05 418.31 7.33 15,968.56 8,485,350 12.56 4,315,903 18.19 180.54 3.23
41 20-Mar 393.95 401.45 385.95 394.15 393.92 1.01 14,877.69 1,849,210 2.74 731,278 3.08 28.81 0.55
42 19-Mar 383.00 392.60 383.00 390.20 389.57 2.07 14,728.59 1,282,510 1.90 562,452 2.37 21.91 0.42
43 18-Mar 378.80 382.90 375.40 382.30 380.21 2.12 14,430.40 1,248,966 1.85 626,599 2.64 23.82 0.47
44 17-Mar 372.70 378.85 368.10 374.35 373.51 0.44 14,130.31 895,832 1.33 426,077 1.80 15.91 0.32
45 13-Mar 382.50 384.45 371.00 372.70 375.67 -2.29 14,068.03 1,009,233 1.49 445,214 1.88 16.73 0.33
46 12-Mar 384.30 386.55 371.05 381.45 379.41 0.42 14,398.31 1,021,228 1.51 377,193 1.59 14.31 0.28
47 11-Mar 378.65 383.50 372.80 379.85 377.86 -1.05 14,337.92 1,162,829 1.72 392,230 1.65 14.82 0.29
48 10-Mar 392.95 397.50 378.75 383.90 389.07 -1.84 14,490.79 1,241,979 1.84 537,244 2.26 20.90 0.40
49 07-Mar 384.00 394.00 383.75 391.10 389.73 1.39 14,762.56 1,455,927 2.15 755,080 3.18 29.43 0.56
50 06-Mar 382.95 392.80 382.35 385.75 386.74 1.31 14,560.62 1,170,349 1.73 477,364 2.01 18.46 0.36
51 05-Mar 364.00 381.65 364.00 380.75 376.21 4.44 14,371.89 1,509,632 2.23 654,097 2.76 24.61 0.49
52 04-Mar 349.25 367.45 346.35 364.55 360.65 1.99 13,760.40 1,952,266 2.89 730,625 3.08 26.35 0.55
53 03-Mar 360.00 364.25 337.50 357.45 349.77 -0.15 13,492.40 2,373,993 3.51 886,346 3.74 31.00 0.66
54 28-Feb 370.00 371.00 354.65 358.00 360.43 -4.32 13,513.00 1,989,205 2.94 821,613 3.46 29.61 0.61
55 27-Feb 386.60 386.60 366.40 374.15 373.10 -3.22 14,122.76 1,239,390 1.83 515,608 2.17 19.24 0.39
56 25-Feb 383.00 389.70 381.90 386.60 386.63 0.72 14,592.70 845,512 1.25 364,112 1.53 14.08 0.27
57 24-Feb 387.85 388.80 377.55 383.85 383.41 -3.15 14,488.90 1,493,965 2.21 549,983 2.32 21.09 0.41
58 21-Feb 390.10 399.40 386.60 396.35 394.36 1.60 14,960.73 1,683,675 2.49 609,822 2.57 24.05 0.46
59 20-Feb 380.90 391.90 379.95 390.10 386.27 1.05 14,724.82 1,542,420 2.28 578,077 2.44 22.33 0.43
60 19-Feb 368.35 391.35 365.15 386.05 383.60 3.74 14,571.94 2,053,200 3.04 757,675 3.19 29.06 0.57
61 18-Feb 377.00 378.95 365.80 372.15 372.77 0.53 14,047.27 2,529,075 3.74 674,409 2.84 25.14 0.50
62 17-Feb 365.00 377.70 353.75 370.20 368.61 1.11 13,973.67 2,256,989 3.34 685,242 2.89 25.26 0.51
63 14-Feb 387.85 388.55 353.50 366.15 364.25 -4.96 13,820.79 2,266,664 3.35 808,448 3.41 29.45 0.60
64 13-Feb 378.05 388.65 372.90 385.25 381.78 2.11 14,541.75 1,277,476 1.89 509,075 2.15 19.44 0.38
65 12-Feb 372.05 383.65 355.30 377.30 368.80 1.25 14,241.66 2,723,190 4.03 890,186 3.75 32.83 0.67
66 11-Feb 394.85 394.90 365.60 372.65 373.66 -5.62 14,066.14 2,033,359 3.01 843,399 3.55 31.51 0.63
67 10-Feb 410.25 413.10 392.75 394.85 399.60 -3.89 14,904.11 1,117,177 1.65 389,558 1.64 15.57 0.29

Similar Stocks: PCBL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com