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: 48.4 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 03-May-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: 34.89 / 25.3 Day: 27.7 / 26.16 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 27.85 28.98 26.71 28.14 27.81 3.04 47.37 126,039 14.13 56,262 13.81 0.16 0.75
2 03-Apr 27.00 27.70 26.16 27.31 27.28 0.52 45.98 38,562 4.32 10,653 2.61 0.03 0.14
3 02-Apr 26.50 27.90 26.50 27.17 27.12 0.00 45.74 36,673 4.11 13,700 3.36 0.04 0.18
4 01-Apr 26.00 27.44 25.71 27.17 26.85 2.76 45.74 60,591 6.79 28,366 6.96 0.08 0.38
5 28-Mar 28.35 28.35 26.20 26.44 26.83 -2.94 44.51 74,104 8.31 44,259 10.86 0.12 0.59
6 27-Mar 29.00 29.04 26.53 27.24 27.38 -6.13 45.86 212,805 23.85 129,505 31.79 0.35 1.74
7 26-Mar 31.00 31.50 28.55 29.02 30.32 -5.32 48.85 149,920 16.81 61,891 15.19 0.19 0.83
8 25-Mar 32.39 34.89 29.95 30.65 32.95 2.37 51.60 1,008,106 113.00 292,038 71.68 0.96 3.91
9 24-Mar 25.39 29.94 25.30 29.94 28.51 20.00 50.40 137,232 15.38 71,307 17.50 0.20 0.96
10 21-Mar 24.68 25.38 24.52 24.95 24.95 1.09 42.00 29,768 3.34 20,137 4.94 0.05 0.27
11 20-Mar 25.01 26.37 24.11 24.68 25.17 -3.25 41.55 96,626 10.83 60,147 14.76 0.15 0.81
12 19-Mar 25.94 26.50 25.11 25.51 25.86 0.55 42.95 66,610 7.47 33,156 8.14 0.09 0.44
13 18-Mar 25.11 25.73 24.76 25.37 25.28 1.85 42.71 25,509 2.86 21,628 5.31 0.05 0.29
14 17-Mar 25.70 26.75 24.40 24.91 25.16 -3.45 41.94 34,550 3.87 22,398 5.50 0.06 0.30
15 13-Mar 27.00 27.00 25.50 25.80 26.27 -3.12 43.43 44,508 4.99 18,951 4.65 0.05 0.25
16 12-Mar 28.47 28.47 26.50 26.63 27.06 -3.44 44.83 8,920 1.00 6,229 1.53 0.02 0.08
17 11-Mar 28.00 28.08 26.66 27.58 27.43 -0.51 46.43 9,001 1.01 4,073 1.00 0.01 0.05
18 10-Mar 26.75 28.48 26.64 27.72 27.17 3.90 46.67 20,786 2.33 16,341 4.01 0.04 0.22
19 07-Mar 26.80 27.85 26.42 26.68 27.02 -0.45 44.92 21,673 2.43 13,309 3.27 0.04 0.18
20 06-Mar 26.40 27.39 25.41 26.80 26.73 1.75 45.12 23,307 2.61 7,420 1.82 0.02 0.10
21 05-Mar 25.06 26.48 25.06 26.34 26.01 5.70 44.34 14,378 1.61 7,960 1.95 0.02 0.11
22 04-Mar 25.95 26.29 24.11 24.92 25.32 -2.08 41.95 44,113 4.94 22,250 5.46 0.06 0.30
23 03-Mar 26.95 27.08 25.04 25.45 25.68 -2.00 42.84 15,196 1.70 6,608 1.62 0.02 0.09
24 28-Feb 27.11 27.40 25.56 25.97 26.28 -3.99 43.72 16,626 1.86 9,841 2.42 0.03 0.13
25 27-Feb 28.96 29.54 26.81 27.05 27.54 -6.60 45.54 20,317 2.28 10,147 2.49 0.03 0.14
26 25-Feb 27.81 29.96 27.81 28.96 28.93 4.14 48.75 25,933 2.91 14,535 3.57 0.04 0.19
27 24-Feb 28.99 28.99 27.06 27.81 28.03 -2.76 46.82 19,582 2.20 13,843 3.40 0.04 0.19
28 21-Feb 28.31 28.99 27.62 28.60 28.39 2.03 48.15 14,424 1.62 10,826 2.66 0.03 0.15
29 20-Feb 28.30 28.30 27.51 28.03 28.01 0.86 47.19 9,071 1.02 4,758 1.17 0.01 0.06
30 19-Feb 26.50 27.98 25.90 27.79 27.28 5.42 46.78 25,056 2.81 12,137 2.98 0.03 0.16
31 18-Feb 28.69 28.69 26.11 26.36 27.18 -6.29 44.38 41,951 4.70 29,669 7.28 0.08 0.40
32 17-Feb 29.56 29.56 27.41 28.13 28.12 -5.98 47.36 41,186 4.62 28,138 6.91 0.08 0.38
33 14-Feb 31.74 31.79 28.61 29.92 30.44 -2.86 50.37 29,914 3.35 13,633 3.35 0.04 0.18
34 13-Feb 31.63 32.00 30.59 30.80 31.41 -0.23 51.85 10,463 1.17 3,501 0.86 0.01 0.05
35 12-Feb 31.61 31.62 30.40 30.87 30.83 -2.31 51.97 17,120 1.92 12,805 3.14 0.04 0.17
36 11-Feb 32.11 32.74 31.14 31.60 31.54 -1.74 53.20 12,822 1.44 8,267 2.03 0.03 0.11
37 10-Feb 32.80 33.37 32.10 32.16 32.54 -1.53 54.14 13,900 1.56 7,584 1.86 0.02 0.10
38 07-Feb 33.20 33.44 32.31 32.66 32.73 -1.27 54.98 11,052 1.24 8,597 2.11 0.03 0.12
39 06-Feb 33.17 33.79 32.82 33.08 33.27 -1.46 55.69 6,575 0.74 3,561 0.87 0.01 0.05
40 05-Feb 32.93 33.83 32.93 33.57 33.57 1.94 56.51 6,375 0.71 4,194 1.03 0.01 0.06
41 04-Feb 32.51 33.33 32.10 32.93 32.93 0.61 55.44 6,666 0.75 3,155 0.77 0.01 0.04
42 03-Feb 33.49 33.49 32.41 32.73 32.74 -1.62 55.10 11,799 1.32 7,685 1.89 0.03 0.10
43 01-Feb 33.29 33.88 32.64 33.27 33.35 1.40 56.01 10,494 1.18 6,407 1.57 0.02 0.09
44 31-Jan 33.08 33.84 32.26 32.81 33.04 -0.58 55.24 27,281 3.06 11,977 2.94 0.04 0.16
45 30-Jan 33.48 33.65 32.57 33.00 33.14 -0.36 55.00 12,147 1.36 8,308 2.04 0.03 0.11
46 29-Jan 33.00 34.25 32.95 33.12 33.53 1.28 55.76 37,489 4.20 15,571 3.82 0.05 0.21
47 28-Jan 32.80 34.47 32.01 32.70 32.92 -1.24 55.05 47,950 5.37 16,689 4.10 0.05 0.22
48 27-Jan 34.60 35.90 32.50 33.11 33.79 -4.66 55.74 27,924 3.13 9,817 2.41 0.03 0.13
49 24-Jan 35.51 36.70 34.41 34.73 35.53 -2.44 58.47 55,796 6.25 10,962 2.69 0.04 0.15
50 23-Jan 34.89 35.88 34.81 35.60 35.42 1.01 59.93 27,446 3.08 10,556 2.59 0.04 0.14
51 22-Jan 36.05 36.99 35.00 35.24 35.75 -2.81 59.33 52,638 5.90 12,815 3.15 0.05 0.17
52 21-Jan 37.30 37.30 36.01 36.23 36.37 -0.47 60.99 22,554 2.53 8,826 2.17 0.03 0.12
53 20-Jan 36.99 36.99 35.80 36.40 36.35 0.27 61.28 33,129 3.71 16,696 4.10 0.06 0.22
54 17-Jan 36.15 36.69 35.00 36.30 36.20 1.71 61.11 35,132 3.94 15,824 3.88 0.06 0.21
55 16-Jan 35.20 36.69 35.20 35.68 36.00 1.63 60.07 37,650 4.22 12,296 3.02 0.00 0.16
56 15-Jan 34.92 37.00 34.41 35.10 35.35 1.94 59.09 89,682 10.05 15,759 3.87 0.06 0.21
57 14-Jan 33.54 36.79 33.43 34.42 34.62 2.56 57.95 121,621 13.63 35,899 8.81 0.12 0.48
58 13-Jan 35.15 35.65 33.10 33.54 34.16 -6.62 56.46 41,588 4.66 30,011 7.37 0.10 0.40
59 10-Jan 36.51 36.97 35.36 35.76 36.07 -3.33 60.20 30,290 3.40 17,752 4.36 0.06 0.24
60 09-Jan 37.74 37.74 36.90 36.95 37.19 -0.38 62.21 27,508 3.08 16,864 4.14 0.06 0.23
61 08-Jan 38.50 39.09 36.50 37.09 37.53 -2.91 62.44 85,853 9.62 36,770 9.03 0.14 0.49
62 07-Jan 37.22 39.29 36.82 38.17 38.33 2.49 64.26 67,917 7.61 32,358 7.94 0.12 0.43
63 06-Jan 37.35 39.80 37.05 37.22 37.95 -2.96 62.66 46,557 5.22 21,287 5.23 0.08 0.29
64 03-Jan 39.75 39.79 38.10 38.32 38.70 -2.22 64.51 68,793 7.71 34,240 8.40 0.13 0.46
65 02-Jan 38.97 39.74 38.70 39.17 39.35 0.92 65.94 54,594 6.12 25,284 6.21 0.10 0.34
66 01-Jan 38.70 39.58 37.99 38.81 38.76 0.39 65.34 50,927 5.71 17,406 4.27 0.07 0.23
67 31-Dec 38.01 39.94 37.57 38.66 38.69 1.91 65.08 74,294 8.33 31,285 7.68 0.12 0.42

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