Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PEARLPOLY, Pearl Polymers Limited, INE844A01013, Listing: 11-Oct-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 47.5 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 19-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 24.11 Barrier: -; Drift%: -
Basic Industry: Plastic Products - Consumer Total Equity: 16,834,932 Low52 Date: 20-Mar-2025 SHP: 55.58 / 0.05 / 0.03 / 44.34
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 39.8 / 24.11 Month: 41.0 / 29.05 Week: 34.98 / 31.55 Day: 32.45 / 31.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 32.14 32.45 31.10 31.55 31.57 -1.84 53.11 49,176 5.72 25,395 4.37 0.08 34
2 26-Aug 32.73 32.84 32.01 32.14 32.33 -1.86 54.11 29,108 3.38 22,636 3.89 0.07 30
3 25-Aug 32.17 33.50 32.17 32.75 32.89 -0.46 55.13 23,114 2.69 8,176 1.41 0.03 11
4 22-Aug 33.19 33.95 32.30 32.90 33.28 -0.87 55.39 44,344 5.16 24,216 4.16 0.08 32
5 21-Aug 33.75 34.30 32.80 33.19 33.73 0.42 55.88 89,878 10.45 55,778 9.59 0.19 75
6 20-Aug 32.29 34.20 31.78 33.05 33.26 3.15 55.64 175,350 20.39 75,240 12.94 0.25 101
7 19-Aug 31.70 32.64 31.70 32.04 32.16 -0.31 53.94 34,222 3.98 19,813 3.41 0.06 27
8 18-Aug 32.80 33.90 31.62 32.14 32.69 -2.01 54.11 144,693 16.82 75,710 13.02 0.25 101
9 14-Aug 33.10 33.82 32.25 32.80 33.15 0.37 55.22 38,164 4.44 11,979 2.06 0.04 16
10 13-Aug 32.60 33.84 32.26 32.68 33.22 2.41 55.02 66,055 7.68 25,937 4.46 0.09 35
11 12-Aug 34.98 34.98 31.55 31.91 32.92 -6.72 53.72 101,973 11.86 60,927 10.48 0.20 82
12 11-Aug 34.50 34.60 33.37 34.21 34.31 1.18 57.59 165,666 19.26 108,052 18.58 0.37 145
13 08-Aug 33.10 34.00 32.28 33.81 33.72 3.30 56.92 262,733 30.55 203,817 35.05 0.69 273
14 07-Aug 33.30 33.83 32.01 32.73 33.18 -0.06 55.10 75,362 8.76 38,311 6.59 0.13 51
15 06-Aug 35.39 35.40 32.30 32.75 33.46 -6.54 55.13 131,695 15.31 70,242 12.08 0.24 94
16 05-Aug 36.71 37.69 34.57 35.04 36.42 -4.60 58.99 236,350 27.48 120,934 20.80 0.44 162
17 04-Aug 35.43 39.20 34.56 36.73 37.57 3.67 61.83 617,506 71.80 281,130 48.35 1.06 377
18 01-Aug 36.39 36.64 34.82 35.43 35.66 0.20 59.65 134,064 15.59 47,716 8.21 0.17 64
19 31-Jul 36.40 37.90 35.10 35.36 36.63 -5.07 59.53 286,473 33.31 170,667 29.35 0.63 229
20 30-Jul 36.87 41.00 35.06 37.25 37.34 1.03 62.71 1,387,755 161.37 536,033 92.18 2.00 718
21 29-Jul 31.39 36.92 30.05 36.87 36.05 19.82 62.07 1,377,628 160.19 470,606 80.93 1.70 631
22 28-Jul 31.55 31.55 30.50 30.77 31.06 -2.47 51.80 12,990 1.51 7,679 1.32 0.02 10
23 25-Jul 32.88 34.00 31.50 31.55 32.70 -3.10 53.11 89,927 10.46 54,931 9.45 0.18 74
24 24-Jul 30.79 34.98 29.11 32.56 32.67 9.23 54.81 644,108 74.90 170,013 29.24 0.56 228
25 23-Jul 30.44 30.44 29.79 29.81 29.98 -0.10 50.18 11,177 1.30 8,457 1.45 0.03 11
26 22-Jul 30.36 30.45 29.40 29.84 29.97 -1.68 50.24 16,629 1.93 12,118 2.08 0.04 16
27 21-Jul 30.39 30.99 30.26 30.35 30.51 -0.20 51.09 10,995 1.28 8,203 1.41 0.03 11
28 18-Jul 30.80 31.29 30.33 30.41 30.74 -1.52 51.20 13,126 1.53 8,902 1.53 0.03 12
29 17-Jul 30.99 32.00 30.69 30.88 31.45 0.52 51.99 63,052 7.33 37,135 6.39 0.12 50
30 16-Jul 29.90 30.99 29.57 30.72 30.24 3.92 51.72 63,374 7.37 38,215 6.57 0.12 51
31 15-Jul 29.43 30.08 29.43 29.56 29.72 0.44 49.76 22,415 2.61 17,331 2.98 0.05 23
32 14-Jul 29.61 30.18 29.05 29.43 29.68 -1.08 49.55 31,599 3.67 21,492 3.70 0.06 29
33 11-Jul 30.05 30.49 29.52 29.75 29.89 -1.26 50.08 11,727 1.36 7,010 1.21 0.02 9
34 10-Jul 30.78 30.91 29.95 30.13 30.26 -1.12 50.72 25,439 2.96 16,512 2.84 0.05 22
35 09-Jul 31.46 31.46 30.36 30.47 30.68 -0.81 51.30 27,979 3.25 22,894 3.94 0.07 31
36 08-Jul 30.96 31.42 30.60 30.72 30.80 -1.82 51.72 20,760 2.41 16,640 2.86 0.05 22
37 07-Jul 30.35 31.50 30.35 31.29 31.20 1.20 52.68 20,546 2.39 12,045 2.07 0.04 16
38 04-Jul 31.44 31.50 30.62 30.92 31.08 -1.31 52.05 26,215 3.05 17,792 3.06 0.06 24
39 03-Jul 31.05 31.89 31.01 31.33 31.46 0.29 52.74 23,236 2.70 6,704 1.15 0.02 9
40 02-Jul 30.90 32.00 30.25 31.24 31.12 0.61 52.59 52,084 6.06 25,342 4.36 0.08 34
41 01-Jul 31.74 31.74 31.00 31.05 31.13 -1.15 52.27 8,599 1.00 6,795 1.17 0.02 9
42 30-Jun 31.20 31.85 30.85 31.41 31.29 -0.22 52.88 38,922 4.53 23,035 3.96 0.07 31
43 27-Jun 31.10 32.20 31.10 31.48 31.63 1.22 53.00 24,575 2.86 18,065 3.11 0.06 24
44 26-Jun 31.79 31.88 31.02 31.10 31.28 -1.49 52.36 23,034 2.68 8,659 1.49 0.03 12
45 25-Jun 31.90 32.30 30.60 31.57 31.62 0.10 53.15 84,283 9.80 54,086 9.30 0.17 72
46 24-Jun 30.29 33.00 30.00 31.54 31.74 5.70 53.10 163,111 18.97 67,720 11.65 0.21 91
47 23-Jun 28.80 30.13 28.69 29.84 29.53 3.29 50.24 57,236 6.66 25,638 4.41 0.08 34
48 20-Jun 29.10 29.67 28.52 28.89 29.12 -0.62 48.64 26,341 3.06 17,598 3.03 0.05 24
49 19-Jun 29.99 30.19 28.51 29.07 29.46 -2.58 48.94 31,684 3.68 22,140 3.81 0.07 30
50 18-Jun 30.20 30.20 29.60 29.84 29.87 0.54 50.24 18,537 2.16 9,690 1.67 0.03 13
51 17-Jun 30.54 30.86 29.11 29.68 29.85 -2.82 49.97 73,317 8.53 36,180 6.22 0.11 48
52 16-Jun 30.11 30.96 30.11 30.54 30.53 0.13 51.41 19,813 2.30 10,225 1.76 0.03 14
53 13-Jun 30.00 31.43 30.00 30.50 30.65 -1.61 51.35 54,790 6.37 27,751 4.77 0.09 37
54 12-Jun 30.99 33.26 30.11 31.00 32.13 1.27 52.00 125,315 14.57 53,442 9.19 0.17 72
55 11-Jun 30.15 31.44 30.15 30.61 30.69 -0.39 51.53 29,657 3.45 16,300 2.80 0.05 22
56 10-Jun 30.39 31.65 30.00 30.73 30.71 1.12 51.73 59,490 6.92 35,435 6.09 0.11 47
57 09-Jun 31.99 31.99 30.20 30.39 30.68 -1.68 51.16 38,061 4.43 27,538 4.74 0.08 37
58 06-Jun 31.98 32.12 30.60 30.91 31.55 -3.32 52.04 41,236 4.79 23,451 4.03 0.07 31
59 05-Jun 30.70 32.90 30.36 31.97 31.96 5.30 53.82 149,305 17.36 62,010 10.66 0.20 83
60 04-Jun 30.30 30.60 29.93 30.36 30.33 0.13 51.11 10,369 1.21 6,009 1.03 0.02 8
61 03-Jun 30.70 30.78 29.56 30.32 30.22 0.20 51.04 16,514 1.92 10,154 1.75 0.03 14
62 02-Jun 30.00 30.70 29.49 30.26 30.11 0.27 50.94 22,040 2.56 11,415 1.96 0.03 15
63 30-May 30.76 30.84 29.99 30.18 30.43 -0.10 50.81 42,582 4.95 28,029 4.82 0.09 38
64 29-May 31.74 31.95 30.00 30.21 30.52 -4.37 50.86 62,794 7.30 37,126 6.38 0.11 50
65 28-May 31.44 32.00 31.20 31.59 31.54 0.57 53.18 30,089 3.50 21,436 3.69 0.07 29
66 27-May 31.81 32.09 31.12 31.41 31.49 -1.10 52.88 12,505 1.45 5,814 1.00 0.02 8
67 26-May 32.49 32.82 31.01 31.76 31.93 -1.24 53.47 33,880 3.94 14,726 2.53 0.05 20

Similar Stocks: SAFARI    AVROIND    NILKAMAL    PEARLPOLY    PILITA    TOKYOPLAST    VIPIND    ESFL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com