Stockint.com

Loading a wholistic market research tool


Research

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: 413.2; Drift%: 2.27
Industry: Chemicals & Petrochemicals Face Value: 1; VWAP21: 407.34 Low52 Price: 257.5 Barrier: -; Drift%: -
Basic Industry: Carbon Black Total Equity: 377,462,604 Low52 Date: 10-Jul-2024 SHP: 51.41 / 5.58 / 8.93 / 32.83
Q M W D
Trend Indicator
SiS14: 58
High/Low Price Quarter: 471.3 / 331.0 Month: 411.0 / 346.85 Week: 422.0 / 406.85 Day: 437.0 / 421.1 Sis67: 50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 431.95 437.00 421.10 422.80 427.35 -2.67 15,959.12 2,174,483 4.97 860,824 4.82 36.79 69
2 10-Jul 426.40 437.30 425.00 434.40 432.67 2.53 16,396.98 4,785,172 10.94 1,773,997 9.93 76.76 143
3 09-Jul 405.00 433.20 402.40 423.70 425.37 4.79 15,993.09 10,807,265 24.71 2,471,894 13.83 105.15 199
4 08-Jul 402.20 405.85 398.00 404.35 402.48 0.51 15,262.70 651,339 1.49 244,944 1.37 9.86 20
5 07-Jul 409.30 412.60 400.50 402.30 405.43 -1.71 15,185.32 604,589 1.38 287,361 1.61 11.65 23
6 04-Jul 411.70 414.30 406.85 409.30 410.31 -0.47 15,449.54 469,908 1.07 214,306 1.20 8.79 17
7 03-Jul 414.35 415.50 410.00 411.25 412.45 -0.64 15,523.15 437,418 1.00 178,724 1.00 7.37 14
8 02-Jul 415.25 418.80 407.90 413.90 412.64 -0.18 15,623.18 923,074 2.11 363,324 2.03 14.99 29
9 01-Jul 420.00 420.20 413.20 414.65 416.23 -1.01 15,651.49 534,636 1.22 247,566 1.39 10.30 20
10 30-Jun 419.00 422.00 414.00 418.90 418.01 0.46 15,811.91 879,720 2.01 393,700 2.20 16.46 32
11 27-Jun 419.25 425.00 415.00 417.00 420.25 -0.52 15,740.00 2,151,928 4.92 888,385 4.97 37.33 72
12 26-Jun 415.00 420.75 410.05 419.20 416.00 1.30 15,823.23 1,581,772 3.62 651,386 3.64 27.00 53
13 25-Jun 394.00 417.40 393.30 413.80 407.87 5.37 15,619.40 2,802,701 6.41 1,155,652 6.47 47.14 93
14 24-Jun 394.60 398.40 392.00 392.70 395.40 1.07 14,822.96 619,394 1.42 279,418 1.56 11.05 23
15 23-Jun 388.25 390.95 384.40 388.55 387.48 -0.61 14,666.31 483,183 1.10 205,229 1.15 7.95 17
16 20-Jun 388.00 393.00 384.00 390.95 389.93 0.76 14,756.90 797,183 1.82 301,501 1.69 11.76 24
17 19-Jun 388.10 393.00 380.00 388.00 386.17 -0.08 14,645.00 1,294,901 2.96 552,895 3.09 21.35 45
18 18-Jun 392.05 395.15 386.70 388.30 390.07 -0.96 14,656.87 667,662 1.53 253,745 1.42 9.90 20
19 17-Jun 401.60 404.50 389.45 392.05 395.50 -2.49 14,798.42 1,324,515 3.03 491,500 2.75 19.44 40
20 16-Jun 404.10 405.00 392.80 402.05 399.69 -0.49 15,175.88 771,410 1.76 320,515 1.79 12.81 26
21 13-Jun 390.40 409.95 390.40 404.05 402.74 0.64 15,251.38 1,536,959 3.51 569,099 3.18 22.92 46
22 12-Jun 414.85 415.20 396.10 401.50 406.31 -2.24 15,155.12 1,351,554 3.09 698,090 3.91 28.36 56
23 11-Jun 409.30 413.40 404.30 410.70 408.88 0.67 15,502.39 879,750 2.01 360,932 2.02 14.76 29
24 10-Jun 413.80 416.75 407.25 407.95 410.45 -1.02 15,398.59 830,561 1.90 424,151 2.37 17.41 34
25 09-Jun 417.40 421.75 410.65 412.15 416.17 -0.85 15,557.12 1,484,872 3.39 814,909 4.56 33.91 66
26 06-Jun 428.05 431.70 413.35 415.70 420.89 -2.74 15,691.12 982,637 2.25 534,117 2.99 22.48 43
27 05-Jun 419.90 432.45 417.70 427.40 427.11 2.13 16,132.75 3,256,894 7.45 1,120,464 6.27 47.86 90
28 04-Jun 415.80 420.60 409.55 418.50 416.69 1.15 15,796.81 1,326,761 3.03 479,904 2.69 20.00 39
29 03-Jun 397.10 423.95 397.10 413.75 417.08 4.19 15,617.52 5,640,337 12.89 1,397,191 7.82 58.27 113
30 02-Jun 396.00 399.80 393.70 397.10 396.04 -0.38 14,989.04 603,446 1.38 283,517 1.59 11.23 23
31 30-May 407.00 407.00 395.10 398.60 400.54 -1.63 15,045.66 680,257 1.56 387,756 2.17 15.53 31
32 29-May 406.35 407.65 401.20 405.20 404.61 0.04 15,294.78 758,738 1.73 279,014 1.56 11.29 23
33 28-May 408.00 408.90 402.90 405.05 405.46 -0.56 15,289.12 594,584 1.36 228,345 1.28 9.26 18
34 27-May 406.65 411.00 400.30 407.35 406.18 0.97 15,375.94 1,423,641 3.25 511,272 2.86 20.77 41
35 26-May 394.45 405.65 393.75 403.45 401.96 2.74 15,228.73 1,295,691 2.96 554,310 3.10 22.28 45
36 23-May 397.00 397.00 389.60 392.70 392.30 -0.66 14,822.96 732,916 1.68 351,463 1.97 13.79 28
37 22-May 392.00 396.70 389.35 395.30 393.53 0.59 14,921.10 675,785 1.54 237,245 1.33 9.34 19
38 21-May 394.00 397.40 390.15 393.00 392.87 -0.35 14,834.00 814,708 1.86 327,955 1.83 12.88 26
39 20-May 397.50 400.00 390.60 394.40 393.98 -0.25 14,887.13 1,055,615 2.41 508,044 2.84 20.02 41
40 19-May 394.00 408.10 386.65 395.40 399.20 0.10 14,924.87 2,762,946 6.32 958,055 5.36 38.25 72
41 16-May 393.35 397.80 389.00 395.00 393.84 0.92 14,909.00 1,176,386 2.69 521,728 2.92 20.55 39
42 15-May 383.00 392.50 380.65 391.40 386.76 2.46 14,773.89 1,235,867 2.83 590,204 3.30 22.83 44
43 14-May 375.10 383.00 371.85 382.00 379.37 2.18 14,419.00 1,222,123 2.79 526,973 2.95 19.99 39
44 13-May 373.00 378.50 367.25 373.85 372.85 0.61 14,111.44 1,658,372 3.79 738,799 4.13 27.55 55
45 12-May 374.00 379.55 370.00 371.60 374.43 1.50 14,026.51 1,524,534 3.49 854,032 4.78 31.98 64
46 09-May 347.05 368.45 346.85 366.10 356.79 2.13 13,818.91 1,669,332 3.82 470,216 2.63 16.78 35
47 08-May 366.20 373.90 350.00 358.45 367.91 -1.71 13,530.15 1,553,851 3.55 679,495 3.80 25.00 51
48 07-May 357.45 366.50 353.75 364.70 360.26 0.69 13,766.06 1,522,841 3.48 540,312 3.02 19.47 40
49 06-May 370.50 374.35 359.80 362.20 367.70 -1.96 13,671.70 1,524,202 3.48 664,229 3.72 24.42 50
50 05-May 362.65 370.85 359.15 369.45 365.75 2.38 13,945.36 899,801 2.06 388,178 2.17 14.20 29
51 02-May 359.60 363.60 354.45 360.85 359.87 0.33 13,620.74 1,397,069 3.19 626,375 3.50 22.54 47
52 30-Apr 370.00 371.70 356.00 359.65 362.33 -2.56 13,575.44 2,480,225 5.67 1,115,869 6.24 40.43 83
53 29-Apr 384.95 389.50 368.00 369.10 376.54 -3.67 13,932.14 3,352,735 7.66 1,197,668 6.70 45.10 90
54 28-Apr 386.60 397.10 378.35 383.15 384.92 -0.99 14,462.48 1,902,706 4.35 901,994 5.05 34.72 67
55 25-Apr 405.00 405.65 379.15 387.00 387.94 -3.79 14,607.00 2,128,708 4.87 833,109 4.66 32.32 62
56 24-Apr 411.00 411.95 401.60 402.25 404.53 -1.88 15,183.43 1,381,383 3.16 756,871 4.23 30.62 57
57 23-Apr 424.30 427.70 408.85 409.95 414.10 -2.79 15,474.08 1,791,765 4.10 1,036,536 5.80 42.92 77
58 22-Apr 429.65 429.75 420.10 421.70 425.48 -1.18 15,917.60 1,413,442 3.23 766,387 4.29 32.61 57
59 21-Apr 440.20 443.40 425.80 426.75 431.34 -1.72 16,108.22 2,622,187 5.99 1,264,581 7.08 54.55 95
60 17-Apr 433.20 439.65 430.70 434.20 435.09 0.29 16,389.43 1,404,474 3.21 605,556 3.39 26.35 45
61 16-Apr 430.05 434.90 425.60 432.95 431.19 1.17 16,342.24 1,353,412 3.09 608,464 3.40 26.24 45
62 15-Apr 421.00 432.50 417.55 427.95 424.89 3.22 16,153.51 1,099,066 2.51 513,942 2.88 21.84 38
63 11-Apr 402.00 417.50 402.00 414.60 412.22 4.13 15,649.60 1,531,078 3.50 645,027 3.61 26.59 48
64 09-Apr 400.00 409.50 392.10 398.15 399.35 -0.71 15,028.67 1,630,502 3.73 781,172 4.37 31.20 58
65 08-Apr 405.85 410.90 396.20 401.00 402.40 2.07 15,136.00 1,640,366 3.75 623,395 3.49 25.09 47
66 07-Apr 375.00 397.00 362.05 392.85 388.48 -7.39 14,828.62 2,044,419 4.67 844,425 4.72 32.80 63
67 04-Apr 427.95 430.75 411.50 424.20 420.09 -1.35 16,011.96 1,182,065 2.70 509,962 2.85 21.42 38

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