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: 41.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 30-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 12.75 Barrier: 14.4; Drift%: 7.28
Basic Industry: Plastic Products - Consumer Total Equity: 16,834,932 Low52 Date: 30-Mar-2026 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: 25.77 / 20.26 Week: 20.49 / 18.65 Day: 15.78 / 15.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 15.47 15.78 15.20 15.53 15.49 2.17 26.14 15,335 8.15 9,961 6.26 0.02 13
2 06-Apr 14.95 15.57 14.87 15.20 15.22 3.19 25.59 24,260 12.90 16,643 10.45 0.03 22
3 02-Apr 13.83 15.38 13.40 14.73 14.69 6.51 24.80 30,286 16.10 25,475 16.00 0.04 34
4 01-Apr 13.90 14.40 13.03 13.83 13.90 6.30 23.28 14,800 7.87 8,640 5.43 0.01 12
5 30-Mar 13.70 13.70 12.75 13.01 13.31 -7.34 21.90 36,850 19.59 26,527 16.66 0.04 36
6 27-Mar 15.02 15.02 13.70 14.04 14.32 -7.20 23.64 33,179 17.64 25,842 16.23 0.04 35
7 25-Mar 15.40 15.70 15.10 15.13 15.43 0.93 25.47 18,052 9.60 13,693 8.60 0.02 18
8 24-Mar 14.77 15.49 14.66 14.99 15.03 5.05 25.24 7,642 4.06 5,941 3.73 0.01 8
9 23-Mar 15.99 15.99 14.10 14.27 14.92 -9.45 24.02 22,974 12.21 18,469 11.60 0.03 25
10 20-Mar 16.26 16.89 15.56 15.76 15.94 -4.43 26.53 26,222 13.94 21,726 13.65 0.03 29
11 19-Mar 16.21 16.71 16.20 16.49 16.29 -0.90 27.76 8,073 4.29 6,268 3.94 0.01 8
12 18-Mar 16.98 17.15 16.33 16.64 16.69 0.06 28.01 9,548 5.08 7,956 5.00 0.01 11
13 17-Mar 17.69 17.69 16.30 16.63 16.91 -2.63 28.00 38,129 20.27 28,872 18.14 0.05 39
14 16-Mar 17.48 17.87 17.00 17.08 17.20 -2.29 28.75 3,842 2.04 3,447 2.17 0.01 5
15 13-Mar 17.73 17.95 17.00 17.48 17.38 0.34 29.43 22,652 12.04 19,590 12.31 0.03 26
16 12-Mar 17.50 17.50 17.06 17.42 17.28 1.81 29.33 7,259 3.86 6,288 3.95 0.01 8
17 11-Mar 18.40 18.40 17.00 17.11 17.33 -3.39 28.80 26,216 13.94 18,173 11.42 0.03 24
18 10-Mar 18.17 18.17 16.70 17.71 17.70 1.78 29.81 16,551 8.80 14,100 8.86 0.02 19
19 09-Mar 17.30 17.86 17.20 17.40 17.40 0.52 29.29 6,820 3.63 4,841 3.04 0.01 6
20 06-Mar 17.21 18.29 17.21 17.31 17.55 -1.54 29.14 15,328 8.15 8,319 5.23 0.01 11
21 05-Mar 18.39 18.39 17.42 17.58 17.77 -1.12 29.60 7,775 4.13 4,987 3.13 0.01 7
22 04-Mar 17.31 18.29 17.20 17.78 17.73 -4.46 29.93 8,627 4.59 6,428 4.04 0.01 9
23 02-Mar 18.00 19.16 18.00 18.61 18.20 -0.91 31.33 23,331 12.40 15,703 9.86 0.03 21
24 27-Feb 19.35 19.37 18.70 18.78 18.87 -1.57 31.62 9,969 5.30 6,210 3.90 0.01 8
25 26-Feb 18.91 19.59 18.91 19.08 19.12 0.74 32.12 4,298 2.28 4,078 2.56 0.01 5
26 25-Feb 19.40 19.51 18.80 18.94 19.23 -1.30 31.89 4,274 2.27 2,787 1.75 0.01 4
27 24-Feb 19.36 20.49 18.75 19.19 19.23 2.13 32.31 21,392 11.37 14,144 8.88 0.03 19
28 23-Feb 19.15 19.55 18.65 18.79 18.86 -3.19 31.63 6,217 3.31 5,159 3.24 0.01 7
29 20-Feb 18.61 20.70 18.61 19.41 19.90 2.00 32.68 16,034 8.52 12,923 8.12 0.03 17
30 19-Feb 18.71 19.58 18.71 19.03 19.07 -0.31 32.04 1,880 1.00 1,695 1.06 0.00 2
31 18-Feb 19.48 19.52 19.02 19.09 19.24 -0.83 32.14 12,127 6.45 4,507 2.83 0.01 6
32 17-Feb 19.75 20.79 18.69 19.25 19.63 3.00 32.41 87,987 46.78 60,359 37.91 0.12 81
33 16-Feb 19.39 19.39 18.51 18.69 18.85 0.00 31.46 8,807 4.68 7,490 4.70 0.01 10
34 13-Feb 19.62 19.62 18.50 18.69 18.80 -3.31 31.46 25,099 13.34 16,469 10.34 0.03 22
35 12-Feb 19.79 19.79 19.01 19.33 19.27 -1.02 32.54 5,748 3.06 4,488 2.82 0.01 6
36 11-Feb 19.69 20.95 19.00 19.53 19.85 0.88 32.88 9,076 4.83 7,246 4.55 0.01 10
37 10-Feb 19.69 19.69 19.00 19.36 19.42 0.05 32.59 6,463 3.44 5,588 3.51 0.01 7
38 09-Feb 19.39 19.50 18.80 19.35 19.09 3.64 32.58 12,275 6.53 10,214 6.42 0.02 14
39 06-Feb 19.17 19.44 18.20 18.67 18.72 -2.10 31.43 14,292 7.60 8,025 5.04 0.02 11
40 05-Feb 19.88 19.88 19.00 19.07 19.30 -2.26 32.10 4,613 2.45 3,854 2.42 0.01 5
41 04-Feb 19.48 19.56 19.10 19.51 19.45 2.31 32.84 8,837 4.70 7,344 4.61 0.01 10
42 03-Feb 19.90 20.79 18.71 19.07 19.54 0.00 32.10 29,389 15.62 17,079 10.73 0.03 23
43 02-Feb 18.75 19.86 18.65 19.07 18.88 -2.10 32.10 7,599 4.04 5,825 3.66 0.01 8
44 01-Feb 18.61 19.65 18.61 19.48 19.04 1.88 32.79 5,404 2.87 3,089 1.94 0.01 4
45 30-Jan 19.69 19.84 18.32 19.12 19.20 -0.73 32.19 28,173 14.98 11,691 7.34 0.02 16
46 29-Jan 20.20 20.71 18.68 19.26 19.35 -5.87 32.42 44,911 23.88 25,705 16.15 0.05 34
47 28-Jan 20.49 20.80 20.32 20.46 20.53 1.04 34.44 5,645 3.00 3,779 2.37 0.01 5
48 27-Jan 21.00 21.00 20.05 20.25 20.52 -0.93 34.09 3,221 1.71 1,591 1.00 0.00 2
49 23-Jan 20.75 21.00 19.60 20.44 20.28 1.14 34.41 16,266 8.65 14,849 9.33 0.03 20
50 22-Jan 20.88 20.88 19.21 20.21 20.20 -0.44 34.02 9,524 5.06 8,096 5.09 0.02 11
51 21-Jan 20.65 20.65 19.56 20.30 20.15 -1.74 34.17 13,593 7.23 8,634 5.42 0.02 12
52 20-Jan 21.68 21.68 20.40 20.66 20.69 -1.81 34.78 8,650 4.60 7,688 4.83 0.02 10
53 19-Jan 20.82 21.29 20.80 21.04 20.97 -0.80 35.42 3,913 2.08 3,385 2.13 0.01 5
54 16-Jan 21.70 21.70 21.06 21.21 21.34 -2.39 35.71 5,837 3.10 3,968 2.49 0.01 5
55 14-Jan 21.38 22.70 20.76 21.73 21.49 1.16 36.58 5,534 2.94 3,995 2.51 0.01 5
56 13-Jan 21.95 21.95 21.25 21.48 21.38 -0.09 36.16 10,336 5.49 7,918 4.97 0.02 11
57 12-Jan 21.99 22.36 21.02 21.50 21.65 -0.92 36.20 13,556 7.21 10,083 6.33 0.02 14
58 09-Jan 22.98 22.98 21.50 21.70 21.86 -3.47 36.53 41,167 21.89 22,938 14.41 0.05 31
59 08-Jan 23.47 23.47 22.06 22.48 22.69 -2.05 37.84 4,731 2.52 4,309 2.71 0.01 6
60 07-Jan 22.51 23.25 22.50 22.95 22.95 0.66 38.64 5,081 2.70 3,879 2.44 0.01 5
61 06-Jan 23.49 23.79 22.50 22.80 22.70 -0.91 38.38 8,216 4.37 6,659 4.18 0.02 9
62 05-Jan 22.63 23.49 22.63 23.01 22.87 -0.04 38.74 3,725 1.98 3,031 1.90 0.01 4
63 02-Jan 23.28 23.37 23.00 23.02 23.04 -1.58 38.75 18,354 9.76 15,217 9.56 0.04 20
64 01-Jan 23.13 23.49 23.13 23.39 23.32 1.12 39.38 3,719 1.98 1,952 1.23 0.00 3
65 31-Dec 22.61 23.38 22.61 23.13 23.08 2.48 38.94 11,651 6.19 7,864 4.94 0.02 11
66 30-Dec 24.49 24.49 22.30 22.57 22.99 -5.29 38.00 29,693 15.79 19,530 12.27 0.04 26
67 29-Dec 24.37 25.77 23.25 23.83 24.37 -0.25 40.12 23,783 12.64 15,754 9.90 0.04 21

Similar Stocks: SAFARI    AVROIND    NILKAMAL    PEARLPOLY    PILITA    TOKYOPLAST    VIPIND    ESFL    NIRAJISPAT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com