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 / 5.24 / 6.7 / 35.44
Q M W D
Trend Indicator
Float14: 0.67
High/Low Price Quarter: 471.3 / 331.0 Month: 439.0 / 337.5 Week: 439.0 / 412.65 Day: 444.15 / 427.0 Float67: 0.69
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 427.95 430.75 411.50 424.20 420.09 -1.35 16,011.96 1,182,065 1.32 509,962 1.56 21.42 0.38
2 03-Apr 430.00 444.15 427.00 430.00 435.63 -1.24 16,230.00 1,497,018 1.67 596,392 1.82 25.98 0.45
3 02-Apr 421.40 437.50 416.50 435.40 430.70 2.71 16,434.72 1,535,518 1.71 584,865 1.79 25.19 0.44
4 01-Apr 421.00 427.00 415.50 423.90 421.67 0.13 16,000.64 937,453 1.05 327,112 1.00 13.79 0.24
5 28-Mar 424.00 429.05 421.00 423.35 424.27 0.43 15,979.88 1,010,057 1.13 459,991 1.41 19.52 0.34
6 27-Mar 416.50 424.70 412.65 421.55 419.15 0.50 15,911.94 1,408,360 1.57 616,277 1.88 25.83 0.46
7 26-Mar 421.20 433.00 416.50 419.45 423.61 0.14 15,832.67 2,223,406 2.48 984,955 3.01 41.72 0.74
8 25-Mar 434.00 439.00 416.00 418.85 427.07 -2.77 15,810.02 2,965,770 3.31 1,134,271 3.47 48.44 0.85
9 24-Mar 431.00 436.95 427.30 430.80 431.92 1.83 16,261.09 1,929,923 2.15 662,735 2.03 28.62 0.50
10 21-Mar 395.00 428.90 391.30 423.05 418.31 7.33 15,968.56 8,485,350 9.47 4,315,903 13.19 180.54 3.23
11 20-Mar 393.95 401.45 385.95 394.15 393.92 1.01 14,877.69 1,849,210 2.06 731,278 2.24 28.81 0.55
12 19-Mar 383.00 392.60 383.00 390.20 389.57 2.07 14,728.59 1,282,510 1.43 562,452 1.72 21.91 0.42
13 18-Mar 378.80 382.90 375.40 382.30 380.21 2.12 14,430.40 1,248,966 1.39 626,599 1.92 23.82 0.47
14 17-Mar 372.70 378.85 368.10 374.35 373.51 0.44 14,130.31 895,832 1.00 426,077 1.30 15.91 0.32
15 13-Mar 382.50 384.45 371.00 372.70 375.67 -2.29 14,068.03 1,009,233 1.13 445,214 1.36 16.73 0.33
16 12-Mar 384.30 386.55 371.05 381.45 379.41 0.42 14,398.31 1,021,228 1.14 377,193 1.15 14.31 0.28
17 11-Mar 378.65 383.50 372.80 379.85 377.86 -1.05 14,337.92 1,162,829 1.30 392,230 1.20 14.82 0.29
18 10-Mar 392.95 397.50 378.75 383.90 389.07 -1.84 14,490.79 1,241,979 1.39 537,244 1.64 20.90 0.40
19 07-Mar 384.00 394.00 383.75 391.10 389.73 1.39 14,762.56 1,455,927 1.63 755,080 2.31 29.43 0.56
20 06-Mar 382.95 392.80 382.35 385.75 386.74 1.31 14,560.62 1,170,349 1.31 477,364 1.46 18.46 0.36
21 05-Mar 364.00 381.65 364.00 380.75 376.21 4.44 14,371.89 1,509,632 1.69 654,097 2.00 24.61 0.49
22 04-Mar 349.25 367.45 346.35 364.55 360.65 1.99 13,760.40 1,952,266 2.18 730,625 2.23 26.35 0.55
23 03-Mar 360.00 364.25 337.50 357.45 349.77 -0.15 13,492.40 2,373,993 2.65 886,346 2.71 31.00 0.66
24 28-Feb 370.00 371.00 354.65 358.00 360.43 -4.32 13,513.00 1,989,205 2.22 821,613 2.51 29.61 0.61
25 27-Feb 386.60 386.60 366.40 374.15 373.10 -3.22 14,122.76 1,239,390 1.38 515,608 1.58 19.24 0.39
26 25-Feb 383.00 389.70 381.90 386.60 386.63 0.72 14,592.70 845,512 0.94 364,112 1.11 14.08 0.27
27 24-Feb 387.85 388.80 377.55 383.85 383.41 -3.15 14,488.90 1,493,965 1.67 549,983 1.68 21.09 0.41
28 21-Feb 390.10 399.40 386.60 396.35 394.36 1.60 14,960.73 1,683,675 1.88 609,822 1.86 24.05 0.46
29 20-Feb 380.90 391.90 379.95 390.10 386.27 1.05 14,724.82 1,542,420 1.72 578,077 1.77 22.33 0.43
30 19-Feb 368.35 391.35 365.15 386.05 383.60 3.74 14,571.94 2,053,200 2.29 757,675 2.32 29.06 0.57
31 18-Feb 377.00 378.95 365.80 372.15 372.77 0.53 14,047.27 2,529,075 2.82 674,409 2.06 25.14 0.50
32 17-Feb 365.00 377.70 353.75 370.20 368.61 1.11 13,973.67 2,256,989 2.52 685,242 2.09 25.26 0.51
33 14-Feb 387.85 388.55 353.50 366.15 364.25 -4.96 13,820.79 2,266,664 2.53 808,448 2.47 29.45 0.60
34 13-Feb 378.05 388.65 372.90 385.25 381.78 2.11 14,541.75 1,277,476 1.43 509,075 1.56 19.44 0.38
35 12-Feb 372.05 383.65 355.30 377.30 368.80 1.25 14,241.66 2,723,190 3.04 890,186 2.72 32.83 0.67
36 11-Feb 394.85 394.90 365.60 372.65 373.66 -5.62 14,066.14 2,033,359 2.27 843,399 2.58 31.51 0.63
37 10-Feb 410.25 413.10 392.75 394.85 399.60 -3.89 14,904.11 1,117,177 1.25 389,558 1.19 15.57 0.29
38 07-Feb 413.50 418.45 408.20 410.85 412.75 -0.83 15,508.05 1,202,994 1.34 369,230 1.13 15.24 0.28
39 06-Feb 418.25 426.70 411.10 414.30 419.54 -0.22 15,638.28 1,614,045 1.80 484,218 1.48 20.31 0.36
40 05-Feb 405.80 417.00 405.75 415.20 413.16 1.81 15,672.25 1,262,760 1.41 450,520 1.38 18.61 0.34
41 04-Feb 419.00 422.90 404.10 407.80 411.81 1.08 15,392.92 6,559,431 7.32 2,986,224 9.13 122.98 2.23
42 03-Feb 380.00 407.70 375.10 403.45 392.69 3.63 15,228.73 3,013,805 3.36 957,894 2.93 37.62 0.72
43 01-Feb 375.00 394.80 368.85 389.30 381.07 2.46 14,694.62 1,938,481 2.16 586,594 1.79 22.35 0.44
44 31-Jan 367.00 383.30 362.60 379.95 374.93 4.48 14,341.69 1,661,104 1.85 726,755 2.22 27.25 0.54
45 30-Jan 365.10 373.50 358.70 363.65 367.53 0.04 13,726.43 2,060,662 2.30 1,006,716 3.08 37.00 0.75
46 29-Jan 354.00 370.30 349.45 363.50 362.35 3.37 13,720.77 1,956,727 2.18 650,189 1.99 23.56 0.49
47 28-Jan 353.65 356.85 331.00 351.65 343.74 -0.31 13,273.47 3,141,769 3.51 1,108,803 3.39 38.11 0.83
48 27-Jan 363.95 363.95 340.45 352.75 349.57 -3.78 13,314.99 2,396,073 2.67 1,040,478 3.18 36.37 0.78
49 24-Jan 378.00 386.95 364.85 366.60 377.46 -2.49 13,837.78 2,629,829 2.94 713,729 2.18 26.94 0.53
50 23-Jan 362.50 378.50 360.00 375.95 371.75 3.58 14,190.71 1,757,682 1.96 812,473 2.48 30.20 0.61
51 22-Jan 369.00 370.00 354.00 362.50 359.25 -1.72 13,683.02 1,921,460 2.14 877,184 2.68 31.51 0.66
52 21-Jan 367.30 377.20 363.10 368.75 369.63 0.75 13,918.93 2,314,825 2.58 840,065 2.57 31.05 0.63
53 20-Jan 360.00 369.00 354.20 366.00 362.01 2.09 13,815.00 1,662,234 1.86 546,479 1.67 19.78 0.41
54 17-Jan 365.60 366.25 355.05 358.35 359.95 -2.25 13,526.37 1,876,885 2.10 685,287 2.09 24.67 0.51
55 16-Jan 365.00 374.40 362.50 366.40 368.83 1.46 13,830.23 1,935,234 2.16 751,518 2.30 27.72 0.56
56 15-Jan 365.55 373.00 356.20 361.05 362.13 -0.60 13,628.29 2,430,193 2.71 798,265 2.44 28.91 0.60
57 14-Jan 351.40 364.70 347.10 363.20 356.01 3.12 13,709.44 4,327,039 4.83 1,589,965 4.86 56.60 1.19
58 13-Jan 375.00 378.90 346.60 351.85 359.97 -11.16 13,281.02 12,985,020 14.49 4,206,872 12.86 151.43 3.14
59 10-Jan 398.40 400.80 383.00 391.10 391.09 -1.64 14,762.56 3,756,255 4.19 1,503,901 4.60 58.82 1.12
60 09-Jan 417.50 423.25 396.05 397.50 406.61 -5.22 15,004.14 3,650,214 4.07 1,981,511 6.06 80.57 1.48
61 08-Jan 440.60 441.95 416.80 418.25 425.50 -4.69 15,787.37 3,205,315 3.58 1,725,740 5.28 73.43 1.29
62 07-Jan 435.80 452.20 435.00 437.85 442.72 1.20 16,527.20 3,282,549 3.66 1,594,243 4.87 70.58 1.19
63 06-Jan 463.90 464.30 428.40 432.60 442.14 -6.96 16,329.03 2,508,794 2.80 1,316,146 4.02 58.19 0.98
64 03-Jan 469.70 471.30 461.00 462.70 466.61 -1.32 17,465.19 1,133,610 1.27 518,574 1.59 24.20 0.39
65 02-Jan 459.80 471.00 454.35 468.80 465.27 2.19 17,695.45 2,173,298 2.43 963,920 2.95 44.85 0.72
66 01-Jan 450.40 460.00 447.15 458.55 456.21 1.86 17,308.55 1,187,917 1.33 479,915 1.47 21.89 0.36
67 31-Dec 436.80 452.00 433.65 450.00 444.00 2.98 16,985.00 1,886,868 2.11 703,416 2.15 31.00 0.53

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