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: 47.4 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 24.11 Barrier: 28.45; Drift%: -6.75
Basic Industry: Plastic Products - Consumer Total Equity: 16,834,932 Low52 Date: 20-Mar-2025 SHP: 55.58 / 0.05 / 0.03 / 44.33
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 39.8 / 24.11 Month: 35.02 / 28.5 Week: 28.7 / 27.24 Day: 27.5 / 26.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 27.50 27.50 26.30 26.65 26.90 -0.30 44.87 7,412 1.28 5,552 1.13 0.01 7
2 11-Nov 26.95 27.00 26.45 26.73 26.74 0.87 45.00 6,733 1.16 4,914 1.00 0.01 7
3 10-Nov 26.62 27.44 26.00 26.50 26.61 -0.45 44.61 19,963 3.45 15,067 3.07 0.04 20
4 07-Nov 27.10 27.12 26.00 26.62 26.57 -1.77 44.81 24,365 4.21 17,087 3.48 0.05 23
5 06-Nov 28.24 28.24 26.56 27.10 27.27 -2.69 45.62 12,249 2.12 9,676 1.97 0.03 13
6 04-Nov 28.14 28.14 27.27 27.85 27.67 -0.04 46.89 8,193 1.42 6,793 1.38 0.02 9
7 03-Nov 27.20 28.45 27.20 27.86 27.67 0.65 46.90 21,535 3.72 12,443 2.53 0.03 17
8 31-Oct 27.24 28.42 27.24 27.68 27.76 -0.43 46.60 27,852 4.82 16,992 3.46 0.05 23
9 30-Oct 28.70 28.70 27.62 27.80 27.94 -1.59 46.80 28,222 4.88 25,251 5.14 0.07 34
10 29-Oct 27.85 28.70 27.84 28.25 28.17 1.73 47.56 15,714 2.72 11,507 2.34 0.03 15
11 28-Oct 27.72 28.41 27.61 27.77 28.05 -1.80 46.75 12,270 2.12 9,093 1.85 0.03 12
12 27-Oct 27.55 28.43 27.55 28.28 28.17 2.13 47.61 20,356 3.52 15,621 3.18 0.04 21
13 24-Oct 27.85 28.79 27.26 27.69 27.78 -0.43 46.62 56,565 9.78 44,523 9.06 0.12 60
14 23-Oct 29.60 29.60 27.36 27.81 28.17 -4.17 46.82 47,300 8.18 36,063 7.34 0.10 48
15 21-Oct 29.00 29.90 28.80 29.02 29.02 0.87 48.85 5,783 1.00 5,734 1.17 0.02 8
16 20-Oct 28.80 30.50 28.70 28.77 28.92 -0.72 48.43 22,330 3.86 15,382 3.13 0.04 21
17 17-Oct 29.00 29.50 28.71 28.98 28.93 -0.75 48.79 14,484 2.50 11,412 2.32 0.03 15
18 16-Oct 29.05 29.60 29.00 29.20 29.14 0.52 49.16 13,717 2.37 10,337 2.10 0.03 14
19 15-Oct 28.96 29.57 28.86 29.05 29.09 0.28 48.91 9,908 1.71 7,852 1.60 0.02 11
20 14-Oct 29.15 29.85 28.80 28.97 29.16 -1.50 48.77 16,141 2.79 11,452 2.33 0.03 15
21 13-Oct 29.26 29.94 29.15 29.41 29.49 -1.34 49.51 11,360 1.96 9,324 1.90 0.03 12
22 10-Oct 30.60 30.60 29.20 29.81 29.93 -1.62 50.18 28,032 4.85 17,649 3.59 0.05 24
23 09-Oct 29.15 30.50 29.15 30.30 29.84 3.34 51.01 10,066 1.74 9,218 1.88 0.03 12
24 08-Oct 30.10 30.45 29.16 29.32 29.51 -1.01 49.36 17,045 2.95 11,043 2.25 0.03 15
25 07-Oct 29.51 30.45 29.06 29.62 29.53 -0.77 49.87 23,550 4.07 15,050 3.06 0.04 20
26 06-Oct 30.00 30.79 29.70 29.85 30.02 -1.94 50.25 24,230 4.19 15,943 3.24 0.05 21
27 03-Oct 31.39 31.39 30.21 30.44 30.61 -0.13 51.25 19,432 3.36 11,073 2.25 0.03 15
28 01-Oct 28.22 31.50 28.21 30.48 30.50 5.98 51.31 69,331 11.99 14,855 3.02 0.05 20
29 30-Sep 29.67 29.77 28.50 28.76 29.04 -1.91 48.42 16,122 2.79 12,775 2.60 0.04 17
30 29-Sep 30.02 30.02 28.85 29.32 29.36 0.10 49.36 23,288 4.03 18,184 3.70 0.05 24
31 26-Sep 30.41 30.41 29.00 29.29 29.76 -2.69 49.31 23,352 4.04 16,877 3.43 0.05 23
32 25-Sep 30.61 31.23 30.05 30.10 30.48 -2.46 50.67 26,053 4.50 19,909 4.05 0.06 27
33 24-Sep 30.99 31.40 30.70 30.86 30.97 -0.52 51.95 12,642 2.19 6,135 1.25 0.02 8
34 23-Sep 31.04 31.41 30.85 31.02 31.16 0.45 52.22 29,211 5.05 13,531 2.75 0.04 18
35 22-Sep 31.15 31.79 30.76 30.88 31.09 -1.72 51.99 26,799 4.63 21,151 4.30 0.07 28
36 19-Sep 31.80 31.80 31.20 31.42 31.45 0.10 52.90 7,767 1.34 5,025 1.02 0.02 7
37 18-Sep 31.56 31.98 31.11 31.39 31.46 -0.38 52.84 34,717 6.00 25,770 5.24 0.08 35
38 17-Sep 31.74 32.25 31.50 31.51 31.80 -0.72 53.05 37,758 6.53 23,136 4.71 0.07 31
39 16-Sep 31.78 32.00 31.20 31.74 31.65 1.76 53.43 87,757 15.17 48,796 9.93 0.15 65
40 15-Sep 31.35 32.26 31.05 31.19 31.28 -2.38 52.51 73,218 12.66 46,422 9.44 0.15 62
41 12-Sep 32.10 33.04 31.90 31.95 32.23 -2.20 53.79 24,926 4.31 18,121 3.69 0.06 24
42 11-Sep 32.69 33.28 32.50 32.67 32.76 -0.43 55.00 21,596 3.73 15,023 3.06 0.05 20
43 10-Sep 32.90 33.80 32.52 32.81 33.04 0.61 55.24 52,177 9.02 23,471 4.78 0.08 31
44 09-Sep 32.10 35.02 31.68 32.61 33.37 1.59 54.90 136,523 23.60 74,491 15.16 0.25 100
45 08-Sep 30.90 34.98 29.80 32.10 31.53 3.05 54.04 192,049 33.20 93,151 18.95 0.29 125
46 05-Sep 30.75 31.75 30.75 31.15 31.12 0.13 52.44 16,841 2.91 12,305 2.50 0.04 16
47 04-Sep 31.90 31.92 31.05 31.11 31.29 -1.08 52.37 18,337 3.17 12,640 2.57 0.04 17
48 03-Sep 31.90 31.90 31.27 31.45 31.56 0.10 52.95 13,040 2.25 9,300 1.89 0.03 12
49 02-Sep 31.82 32.44 31.11 31.42 31.85 -1.26 52.90 33,626 5.81 23,058 4.69 0.07 31
50 01-Sep 31.76 32.32 31.38 31.82 31.72 0.51 53.57 39,874 6.89 24,268 4.94 0.08 33
51 29-Aug 31.95 32.34 31.50 31.66 31.94 0.35 53.30 11,080 1.92 6,709 1.37 0.02 9
52 28-Aug 32.14 32.45 31.10 31.55 31.57 -1.84 53.11 49,176 8.50 25,395 5.17 0.08 34
53 26-Aug 32.73 32.84 32.01 32.14 32.33 -1.86 54.11 29,108 5.03 22,636 4.61 0.07 30
54 25-Aug 32.17 33.50 32.17 32.75 32.89 -0.46 55.13 23,114 4.00 8,176 1.66 0.03 11
55 22-Aug 33.19 33.95 32.30 32.90 33.28 -0.87 55.39 44,344 7.67 24,216 4.93 0.08 32
56 21-Aug 33.75 34.30 32.80 33.19 33.73 0.42 55.88 89,878 15.54 55,778 11.35 0.19 75
57 20-Aug 32.29 34.20 31.78 33.05 33.26 3.15 55.64 175,350 30.32 75,240 15.31 0.25 101
58 19-Aug 31.70 32.64 31.70 32.04 32.16 -0.31 53.94 34,222 5.92 19,813 4.03 0.06 27
59 18-Aug 32.80 33.90 31.62 32.14 32.69 -2.01 54.11 144,693 25.02 75,710 15.40 0.25 101
60 14-Aug 33.10 33.82 32.25 32.80 33.15 0.37 55.22 38,164 6.60 11,979 2.44 0.04 16
61 13-Aug 32.60 33.84 32.26 32.68 33.22 2.41 55.02 66,055 11.42 25,937 5.28 0.09 35
62 12-Aug 34.98 34.98 31.55 31.91 32.92 -6.72 53.72 101,973 17.63 60,927 12.40 0.20 82
63 11-Aug 34.50 34.60 33.37 34.21 34.31 1.18 57.59 165,666 28.64 108,052 21.98 0.37 145
64 08-Aug 33.10 34.00 32.28 33.81 33.72 3.30 56.92 262,733 45.42 203,817 41.47 0.69 273
65 07-Aug 33.30 33.83 32.01 32.73 33.18 -0.06 55.10 75,362 13.03 38,311 7.79 0.13 51
66 06-Aug 35.39 35.40 32.30 32.75 33.46 -6.54 55.13 131,695 22.77 70,242 14.29 0.24 94
67 05-Aug 36.71 37.69 34.57 35.04 36.42 -4.60 58.99 236,350 40.86 120,934 24.61 0.44 162

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