Stockint.com

Loading a wholistic market research tool


Research
Social

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 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 / 44.32
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 39.8 / 24.11 Month: 34.89 / 24.11 Week: 34.5 / 28.37 Day: 33.45 / 31.35 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 32.40 33.45 31.35 31.78 32.41 -2.09 53.50 48,632 4.68 17,775 3.29 0.06 0.24
2 21-May 31.65 32.90 31.65 32.46 32.42 1.72 54.65 24,419 2.35 12,078 2.24 0.04 0.16
3 20-May 33.27 33.58 31.60 31.91 32.42 -2.95 53.72 40,044 3.85 20,351 3.77 0.07 0.27
4 19-May 34.00 35.00 32.26 32.88 33.53 -2.58 55.35 148,129 14.25 80,144 14.85 0.27 1.07
5 16-May 28.64 34.50 28.63 33.75 32.94 16.34 56.82 309,895 29.81 147,666 27.36 0.49 1.98
6 15-May 29.91 29.96 28.70 29.01 29.14 -0.65 48.84 27,059 2.60 13,920 2.58 0.04 0.19
7 14-May 28.70 29.86 28.70 29.20 29.43 1.32 49.16 10,393 1.00 6,971 1.29 0.02 0.09
8 13-May 29.51 29.63 28.58 28.82 29.04 -0.86 48.52 13,888 1.34 6,418 1.19 0.02 0.09
9 12-May 28.65 29.94 28.37 29.07 29.12 5.56 48.94 17,950 1.73 7,180 1.33 0.02 0.10
10 09-May 27.45 28.00 27.15 27.54 27.54 -3.67 46.36 10,690 1.03 5,397 1.00 0.01 0.07
11 08-May 29.12 29.60 28.46 28.59 29.10 -1.11 48.13 27,312 2.63 7,035 1.30 0.02 0.09
12 07-May 28.05 29.30 27.77 28.91 28.45 0.28 48.67 17,343 1.67 7,477 1.39 0.02 0.10
13 06-May 30.20 30.30 28.43 28.83 29.49 -3.93 48.54 15,521 1.49 6,770 1.25 0.02 0.09
14 05-May 30.64 30.65 29.61 30.01 30.04 -0.03 50.52 14,110 1.36 8,566 1.59 0.03 0.11
15 02-May 29.59 30.75 29.32 30.02 30.12 1.49 50.54 37,543 3.61 19,572 3.63 0.06 0.26
16 30-Apr 30.24 30.38 29.12 29.58 29.87 -2.05 49.80 12,038 1.16 7,829 1.45 0.02 0.10
17 29-Apr 30.39 31.94 29.71 30.20 30.47 1.17 50.84 54,934 5.29 27,561 5.11 0.08 0.37
18 28-Apr 28.85 31.18 28.61 29.85 29.83 4.26 50.25 52,623 5.06 27,342 5.07 0.08 0.37
19 25-Apr 30.86 31.09 28.35 28.63 29.21 -5.70 48.20 91,608 8.81 44,686 8.28 0.13 0.60
20 24-Apr 29.60 33.40 29.55 30.36 31.66 4.01 51.11 179,189 17.24 95,647 17.72 0.30 1.28
21 23-Apr 31.00 31.17 28.98 29.19 29.95 -5.84 49.14 57,192 5.50 40,996 7.59 0.12 0.55
22 22-Apr 30.11 31.43 29.80 31.00 30.79 3.47 52.00 56,270 5.41 30,566 5.66 0.09 0.41
23 21-Apr 30.18 31.43 29.26 29.96 30.08 2.64 50.44 91,012 8.76 54,213 10.04 0.16 0.73
24 17-Apr 29.00 30.22 29.00 29.19 29.50 0.31 49.14 50,533 4.86 20,749 3.84 0.06 0.28
25 16-Apr 27.17 29.85 27.17 29.10 28.97 5.70 48.99 114,690 11.03 67,819 12.56 0.20 0.91
26 15-Apr 26.86 27.80 26.86 27.53 27.51 2.49 46.35 117,397 11.29 108,283 20.06 0.30 1.45
27 11-Apr 27.54 27.92 26.46 26.86 26.92 1.32 45.22 43,560 4.19 17,521 3.25 0.05 0.23
28 09-Apr 27.22 27.22 25.92 26.51 26.36 0.84 44.63 18,842 1.81 6,500 1.20 0.02 0.09
29 08-Apr 26.83 27.59 25.71 26.29 26.52 -0.72 44.26 57,224 5.51 28,302 5.24 0.08 0.38
30 07-Apr 25.30 27.80 25.30 26.48 26.43 -5.90 44.58 49,446 4.76 28,723 5.32 0.08 0.38
31 04-Apr 27.85 28.98 26.71 28.14 27.81 3.04 47.37 126,039 12.13 56,262 10.42 0.16 0.75
32 03-Apr 27.00 27.70 26.16 27.31 27.28 0.52 45.98 38,562 3.71 10,653 1.97 0.03 0.14
33 02-Apr 26.50 27.90 26.50 27.17 27.12 0.00 45.74 36,673 3.53 13,700 2.54 0.04 0.18
34 01-Apr 26.00 27.44 25.71 27.17 26.85 2.76 45.74 60,591 5.83 28,366 5.25 0.08 0.38
35 28-Mar 28.35 28.35 26.20 26.44 26.83 -2.94 44.51 74,104 7.13 44,259 8.20 0.12 0.59
36 27-Mar 29.00 29.04 26.53 27.24 27.38 -6.13 45.86 212,805 20.47 129,505 23.99 0.35 1.74
37 26-Mar 31.00 31.50 28.55 29.02 30.32 -5.32 48.85 149,920 14.42 61,891 11.47 0.19 0.83
38 25-Mar 32.39 34.89 29.95 30.65 32.95 2.37 51.60 1,008,106 96.99 292,038 54.10 0.96 3.91
39 24-Mar 25.39 29.94 25.30 29.94 28.51 20.00 50.40 137,232 13.20 71,307 13.21 0.20 0.96
40 21-Mar 24.68 25.38 24.52 24.95 24.95 1.09 42.00 29,768 2.86 20,137 3.73 0.05 0.27
41 20-Mar 25.01 26.37 24.11 24.68 25.17 -3.25 41.55 96,626 9.30 60,147 11.14 0.15 0.81
42 19-Mar 25.94 26.50 25.11 25.51 25.86 0.55 42.95 66,610 6.41 33,156 6.14 0.09 0.44
43 18-Mar 25.11 25.73 24.76 25.37 25.28 1.85 42.71 25,509 2.45 21,628 4.01 0.05 0.29
44 17-Mar 25.70 26.75 24.40 24.91 25.16 -3.45 41.94 34,550 3.32 22,398 4.15 0.06 0.30
45 13-Mar 27.00 27.00 25.50 25.80 26.27 -3.12 43.43 44,508 4.28 18,951 3.51 0.05 0.25
46 12-Mar 28.47 28.47 26.50 26.63 27.06 -3.44 44.83 8,920 0.86 6,229 1.15 0.02 0.08
47 11-Mar 28.00 28.08 26.66 27.58 27.43 -0.51 46.43 9,001 0.87 4,073 0.75 0.01 0.05
48 10-Mar 26.75 28.48 26.64 27.72 27.17 3.90 46.67 20,786 2.00 16,341 3.03 0.04 0.22
49 07-Mar 26.80 27.85 26.42 26.68 27.02 -0.45 44.92 21,673 2.09 13,309 2.47 0.04 0.18
50 06-Mar 26.40 27.39 25.41 26.80 26.73 1.75 45.12 23,307 2.24 7,420 1.37 0.02 0.10
51 05-Mar 25.06 26.48 25.06 26.34 26.01 5.70 44.34 14,378 1.38 7,960 1.47 0.02 0.11
52 04-Mar 25.95 26.29 24.11 24.92 25.32 -2.08 41.95 44,113 4.24 22,250 4.12 0.06 0.30
53 03-Mar 26.95 27.08 25.04 25.45 25.68 -2.00 42.84 15,196 1.46 6,608 1.22 0.02 0.09
54 28-Feb 27.11 27.40 25.56 25.97 26.28 -3.99 43.72 16,626 1.60 9,841 1.82 0.03 0.13
55 27-Feb 28.96 29.54 26.81 27.05 27.54 -6.60 45.54 20,317 1.95 10,147 1.88 0.03 0.14
56 25-Feb 27.81 29.96 27.81 28.96 28.93 4.14 48.75 25,933 2.49 14,535 2.69 0.04 0.19
57 24-Feb 28.99 28.99 27.06 27.81 28.03 -2.76 46.82 19,582 1.88 13,843 2.56 0.04 0.19
58 21-Feb 28.31 28.99 27.62 28.60 28.39 2.03 48.15 14,424 1.39 10,826 2.01 0.03 0.15
59 20-Feb 28.30 28.30 27.51 28.03 28.01 0.86 47.19 9,071 0.87 4,758 0.88 0.01 0.06
60 19-Feb 26.50 27.98 25.90 27.79 27.28 5.42 46.78 25,056 2.41 12,137 2.25 0.03 0.16
61 18-Feb 28.69 28.69 26.11 26.36 27.18 -6.29 44.38 41,951 4.04 29,669 5.50 0.08 0.40
62 17-Feb 29.56 29.56 27.41 28.13 28.12 -5.98 47.36 41,186 3.96 28,138 5.21 0.08 0.38
63 14-Feb 31.74 31.79 28.61 29.92 30.44 -2.86 50.37 29,914 2.88 13,633 2.53 0.04 0.18
64 13-Feb 31.63 32.00 30.59 30.80 31.41 -0.23 51.85 10,463 1.01 3,501 0.65 0.01 0.05
65 12-Feb 31.61 31.62 30.40 30.87 30.83 -2.31 51.97 17,120 1.65 12,805 2.37 0.04 0.17
66 11-Feb 32.11 32.74 31.14 31.60 31.54 -1.74 53.20 12,822 1.23 8,267 1.53 0.03 0.11
67 10-Feb 32.80 33.37 32.10 32.16 32.54 -1.53 54.14 13,900 1.34 7,584 1.40 0.02 0.10

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