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 / 44.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 39.8 / 24.11 Month: 35.0 / 27.15 Week: 32.0 / 30.25 Day: 30.49 / 29.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 30.05 30.49 29.52 29.75 29.89 -1.26 50.08 11,727 1.36 7,010 1.30 0.02 9
2 10-Jul 30.78 30.91 29.95 30.13 30.26 -1.12 50.72 25,439 2.96 16,512 3.06 0.05 22
3 09-Jul 31.46 31.46 30.36 30.47 30.68 -0.81 51.30 27,979 3.25 22,894 4.24 0.07 31
4 08-Jul 30.96 31.42 30.60 30.72 30.80 -1.82 51.72 20,760 2.41 16,640 3.08 0.05 22
5 07-Jul 30.35 31.50 30.35 31.29 31.20 1.20 52.68 20,546 2.39 12,045 2.23 0.04 16
6 04-Jul 31.44 31.50 30.62 30.92 31.08 -1.31 52.05 26,215 3.05 17,792 3.30 0.06 24
7 03-Jul 31.05 31.89 31.01 31.33 31.46 0.29 52.74 23,236 2.70 6,704 1.24 0.02 9
8 02-Jul 30.90 32.00 30.25 31.24 31.12 0.61 52.59 52,084 6.06 25,342 4.69 0.08 34
9 01-Jul 31.74 31.74 31.00 31.05 31.13 -1.15 52.27 8,599 1.00 6,795 1.26 0.02 9
10 30-Jun 31.20 31.85 30.85 31.41 31.29 -0.22 52.88 38,922 4.53 23,035 4.27 0.07 31
11 27-Jun 31.10 32.20 31.10 31.48 31.63 1.22 53.00 24,575 2.86 18,065 3.35 0.06 24
12 26-Jun 31.79 31.88 31.02 31.10 31.28 -1.49 52.36 23,034 2.68 8,659 1.60 0.03 12
13 25-Jun 31.90 32.30 30.60 31.57 31.62 0.10 53.15 84,283 9.80 54,086 10.02 0.17 72
14 24-Jun 30.29 33.00 30.00 31.54 31.74 5.70 53.10 163,111 18.97 67,720 12.55 0.21 91
15 23-Jun 28.80 30.13 28.69 29.84 29.53 3.29 50.24 57,236 6.66 25,638 4.75 0.08 34
16 20-Jun 29.10 29.67 28.52 28.89 29.12 -0.62 48.64 26,341 3.06 17,598 3.26 0.05 24
17 19-Jun 29.99 30.19 28.51 29.07 29.46 -2.58 48.94 31,684 3.68 22,140 4.10 0.07 30
18 18-Jun 30.20 30.20 29.60 29.84 29.87 0.54 50.24 18,537 2.16 9,690 1.80 0.03 13
19 17-Jun 30.54 30.86 29.11 29.68 29.85 -2.82 49.97 73,317 8.53 36,180 6.70 0.11 48
20 16-Jun 30.11 30.96 30.11 30.54 30.53 0.13 51.41 19,813 2.30 10,225 1.89 0.03 14
21 13-Jun 30.00 31.43 30.00 30.50 30.65 -1.61 51.35 54,790 6.37 27,751 5.14 0.09 37
22 12-Jun 30.99 33.26 30.11 31.00 32.13 1.27 52.00 125,315 14.57 53,442 9.90 0.17 72
23 11-Jun 30.15 31.44 30.15 30.61 30.69 -0.39 51.53 29,657 3.45 16,300 3.02 0.05 22
24 10-Jun 30.39 31.65 30.00 30.73 30.71 1.12 51.73 59,490 6.92 35,435 6.56 0.11 47
25 09-Jun 31.99 31.99 30.20 30.39 30.68 -1.68 51.16 38,061 4.43 27,538 5.10 0.08 37
26 06-Jun 31.98 32.12 30.60 30.91 31.55 -3.32 52.04 41,236 4.79 23,451 4.34 0.07 31
27 05-Jun 30.70 32.90 30.36 31.97 31.96 5.30 53.82 149,305 17.36 62,010 11.49 0.20 83
28 04-Jun 30.30 30.60 29.93 30.36 30.33 0.13 51.11 10,369 1.21 6,009 1.11 0.02 8
29 03-Jun 30.70 30.78 29.56 30.32 30.22 0.20 51.04 16,514 1.92 10,154 1.88 0.03 14
30 02-Jun 30.00 30.70 29.49 30.26 30.11 0.27 50.94 22,040 2.56 11,415 2.11 0.03 15
31 30-May 30.76 30.84 29.99 30.18 30.43 -0.10 50.81 42,582 4.95 28,029 5.19 0.09 38
32 29-May 31.74 31.95 30.00 30.21 30.52 -4.37 50.86 62,794 7.30 37,126 6.88 0.11 50
33 28-May 31.44 32.00 31.20 31.59 31.54 0.57 53.18 30,089 3.50 21,436 3.97 0.07 29
34 27-May 31.81 32.09 31.12 31.41 31.49 -1.10 52.88 12,505 1.45 5,814 1.08 0.02 8
35 26-May 32.49 32.82 31.01 31.76 31.93 -1.24 53.47 33,880 3.94 14,726 2.73 0.05 20
36 23-May 31.89 32.56 31.34 32.16 31.85 1.20 54.14 46,851 5.45 28,571 5.29 0.09 38
37 22-May 32.40 33.45 31.35 31.78 32.41 -2.09 53.50 48,632 5.65 17,775 3.29 0.06 24
38 21-May 31.65 32.90 31.65 32.46 32.42 1.72 54.65 24,419 2.84 12,078 2.24 0.04 16
39 20-May 33.27 33.58 31.60 31.91 32.42 -2.95 53.72 40,044 4.66 20,351 3.77 0.07 27
40 19-May 34.00 35.00 32.26 32.88 33.53 -2.58 55.35 148,129 17.22 80,144 14.85 0.27 107
41 16-May 28.64 34.50 28.63 33.75 32.94 16.34 56.82 309,895 36.03 147,666 27.36 0.49 198
42 15-May 29.91 29.96 28.70 29.01 29.14 -0.65 48.84 27,059 3.15 13,920 2.58 0.04 19
43 14-May 28.70 29.86 28.70 29.20 29.43 1.32 49.16 10,393 1.21 6,971 1.29 0.02 9
44 13-May 29.51 29.63 28.58 28.82 29.04 -0.86 48.52 13,888 1.61 6,418 1.19 0.02 9
45 12-May 28.65 29.94 28.37 29.07 29.12 5.56 48.94 17,950 2.09 7,180 1.33 0.02 10
46 09-May 27.45 28.00 27.15 27.54 27.54 -3.67 46.36 10,690 1.24 5,397 1.00 0.01 7
47 08-May 29.12 29.60 28.46 28.59 29.10 -1.11 48.13 27,312 3.18 7,035 1.30 0.02 9
48 07-May 28.05 29.30 27.77 28.91 28.45 0.28 48.67 17,343 2.02 7,477 1.39 0.02 10
49 06-May 30.20 30.30 28.43 28.83 29.49 -3.93 48.54 15,521 1.80 6,770 1.25 0.02 9
50 05-May 30.64 30.65 29.61 30.01 30.04 -0.03 50.52 14,110 1.64 8,566 1.59 0.03 11
51 02-May 29.59 30.75 29.32 30.02 30.12 1.49 50.54 37,543 4.37 19,572 3.63 0.06 26
52 30-Apr 30.24 30.38 29.12 29.58 29.87 -2.05 49.80 12,038 1.40 7,829 1.45 0.02 10
53 29-Apr 30.39 31.94 29.71 30.20 30.47 1.17 50.84 54,934 6.39 27,561 5.11 0.08 37
54 28-Apr 28.85 31.18 28.61 29.85 29.83 4.26 50.25 52,623 6.12 27,342 5.07 0.08 37
55 25-Apr 30.86 31.09 28.35 28.63 29.21 -5.70 48.20 91,608 10.65 44,686 8.28 0.13 60
56 24-Apr 29.60 33.40 29.55 30.36 31.66 4.01 51.11 179,189 20.84 95,647 17.72 0.30 128
57 23-Apr 31.00 31.17 28.98 29.19 29.95 -5.84 49.14 57,192 6.65 40,996 7.59 0.12 55
58 22-Apr 30.11 31.43 29.80 31.00 30.79 3.47 52.00 56,270 6.54 30,566 5.66 0.09 41
59 21-Apr 30.18 31.43 29.26 29.96 30.08 2.64 50.44 91,012 10.58 54,213 10.04 0.16 73
60 17-Apr 29.00 30.22 29.00 29.19 29.50 0.31 49.14 50,533 5.88 20,749 3.84 0.06 28
61 16-Apr 27.17 29.85 27.17 29.10 28.97 5.70 48.99 114,690 13.34 67,819 12.56 0.20 91
62 15-Apr 26.86 27.80 26.86 27.53 27.51 2.49 46.35 117,397 13.65 108,283 20.06 0.30 145
63 11-Apr 27.54 27.92 26.46 26.86 26.92 1.32 45.22 43,560 5.07 17,521 3.25 0.05 23
64 09-Apr 27.22 27.22 25.92 26.51 26.36 0.84 44.63 18,842 2.19 6,500 1.20 0.02 9
65 08-Apr 26.83 27.59 25.71 26.29 26.52 -0.72 44.26 57,224 6.65 28,302 5.24 0.08 38
66 07-Apr 25.30 27.80 25.30 26.48 26.43 -5.90 44.58 49,446 5.75 28,723 5.32 0.08 38
67 04-Apr 27.85 28.98 26.71 28.14 27.81 3.04 47.37 126,039 14.66 56,262 10.42 0.16 75

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