Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PIONEEREMB, Pioneer Embroideries Limited, INE156C01018, Listing: 16-May-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 70.9 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 20-Dec-2024 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 35.71 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 30,807,192 Low52 Date: 07-Apr-2025 SHP: 32.71 / 8.3 / 6.49 / 52.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.55 / 36.4 Month: 46.8 / 38.05 Week: 44.38 / 42.15 Day: 43.58 / 42.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Jul 43.11 43.58 42.40 43.02 43.02 -0.69 132.53 10,646 3.30 7,262 12.00 0.03 4
2 08-Jul 44.68 45.44 43.00 43.32 44.21 -1.72 133.46 37,914 11.76 21,498 35.53 0.10 13
3 07-Jul 42.99 44.69 42.70 44.08 43.73 2.56 135.80 12,663 3.93 10,569 17.47 0.05 7
4 04-Jul 43.00 43.97 42.52 42.98 43.17 -0.07 132.41 12,220 3.79 7,701 12.73 0.03 5
5 03-Jul 42.92 43.85 42.82 43.01 43.16 0.21 132.50 10,686 3.32 6,794 11.23 0.03 4
6 02-Jul 42.51 43.88 42.15 42.92 43.16 -1.51 132.22 13,940 4.33 5,932 9.80 0.03 4
7 01-Jul 42.75 43.95 42.75 43.58 43.57 1.04 134.26 7,137 2.21 3,575 5.91 0.02 2
8 30-Jun 43.59 44.38 42.49 43.13 43.43 -1.01 132.87 31,030 9.63 12,171 20.12 0.05 8
9 27-Jun 43.94 44.40 42.75 43.57 43.53 0.69 134.23 14,045 4.36 8,577 14.18 0.04 5
10 26-Jun 42.70 44.80 42.70 43.27 43.69 -0.05 133.30 18,563 5.76 10,544 17.43 0.05 7
11 25-Jun 43.50 43.50 42.61 43.29 43.23 0.07 133.36 8,900 2.76 6,165 10.19 0.03 4
12 24-Jun 42.67 43.44 42.65 43.26 42.93 1.57 133.27 5,171 1.60 3,683 6.09 0.02 2
13 23-Jun 43.00 43.49 41.00 42.59 42.39 0.28 131.21 27,222 8.45 11,905 19.68 0.05 7
14 20-Jun 42.51 43.00 41.71 42.47 42.55 0.40 130.84 3,222 1.00 1,829 3.02 0.01 1
15 19-Jun 43.10 43.49 42.10 42.30 42.99 -1.90 130.31 4,601 1.43 1,693 2.80 0.01 1
16 18-Jun 43.24 43.25 42.00 43.12 43.00 0.89 132.84 5,338 1.66 2,959 4.89 0.00 2
17 17-Jun 43.30 43.30 42.05 42.74 42.85 0.28 131.67 10,545 3.27 5,854 9.68 0.03 4
18 16-Jun 43.40 43.70 42.00 42.62 42.67 -0.07 131.30 35,462 11.00 18,718 30.94 0.08 12
19 13-Jun 41.51 43.96 41.51 42.65 42.91 -2.38 131.39 12,736 3.95 8,387 13.86 0.04 5
20 12-Jun 45.40 45.40 43.20 43.69 44.28 -1.67 134.60 11,574 3.59 7,007 11.58 0.03 4
21 11-Jun 44.91 45.65 44.06 44.43 44.78 0.02 136.88 15,262 4.74 9,359 15.47 0.04 6
22 10-Jun 44.00 45.48 43.62 44.42 44.56 0.41 136.85 18,428 5.72 13,413 22.17 0.06 8
23 09-Jun 44.40 44.47 43.16 44.24 44.09 0.66 136.29 12,717 3.95 10,852 17.94 0.05 7
24 06-Jun 43.99 44.50 42.64 43.95 43.52 1.81 135.40 62,507 19.39 33,447 55.28 0.15 21
25 05-Jun 43.12 44.00 42.30 43.17 43.15 0.23 132.99 22,247 6.90 15,261 25.22 0.07 9
26 04-Jun 43.46 43.48 42.52 43.07 42.90 1.08 132.69 5,754 1.79 2,955 4.88 0.01 2
27 03-Jun 43.39 43.78 42.50 42.61 42.97 -0.86 131.27 9,125 2.83 5,877 9.71 0.03 4
28 02-Jun 43.03 43.69 42.51 42.98 42.99 0.59 132.41 19,170 5.95 14,552 24.05 0.06 9
29 30-May 44.87 44.89 42.30 42.73 43.27 -3.65 131.64 27,541 8.55 21,820 36.07 0.09 13
30 29-May 43.91 44.50 43.81 44.35 44.20 1.53 136.63 12,407 3.85 8,707 14.39 0.04 5
31 28-May 44.79 45.50 43.10 43.68 44.43 -1.02 134.57 172,492 53.52 80,794 133.54 0.36 50
32 27-May 44.05 46.80 43.22 44.13 44.75 0.34 135.95 100,368 31.14 43,572 72.02 0.19 27
33 26-May 44.18 45.16 43.83 43.98 44.52 -0.48 135.49 6,345 1.97 5,040 8.33 0.02 3
34 23-May 43.91 44.69 43.91 44.19 44.25 0.14 136.14 5,254 1.63 4,307 7.12 0.02 3
35 22-May 44.00 44.97 44.00 44.13 44.39 -2.39 135.95 5,812 1.80 3,921 6.48 0.02 2
36 21-May 43.99 45.89 43.63 45.21 45.19 2.77 139.28 17,795 5.52 13,385 22.12 0.06 8
37 20-May 45.07 45.28 43.31 43.99 44.38 -2.35 135.52 15,729 4.88 13,931 23.03 0.06 9
38 19-May 44.44 45.45 44.28 45.05 44.97 2.27 138.79 23,167 7.19 17,277 28.56 0.08 11
39 16-May 44.98 45.39 43.70 44.05 44.24 -2.52 135.71 26,929 8.36 22,226 36.74 0.10 14
40 15-May 42.05 45.94 42.00 45.19 44.20 5.68 139.22 51,694 16.04 34,239 56.59 0.15 21
41 14-May 43.72 43.75 42.50 42.76 43.00 0.12 131.73 5,772 1.79 3,404 5.63 0.00 2
42 13-May 40.68 43.20 40.68 42.71 42.47 4.30 131.58 123,549 38.33 116,434 192.45 0.49 72
43 12-May 41.89 41.89 39.73 40.95 40.54 6.17 126.16 133,542 41.43 114,038 188.49 0.46 70
44 09-May 39.07 41.12 38.05 38.57 39.19 -4.41 118.82 36,973 11.47 19,155 31.66 0.08 12
45 08-May 42.41 44.38 39.50 40.35 41.31 -4.61 124.31 24,447 7.59 14,622 24.17 0.06 9
46 07-May 41.30 46.10 41.28 42.30 43.36 0.83 130.31 19,034 5.91 11,006 18.19 0.05 7
47 06-May 43.35 43.86 41.76 41.95 42.56 -5.18 129.24 12,784 3.97 8,386 13.86 0.04 5
48 05-May 44.83 45.40 43.30 44.24 44.49 0.64 136.29 60,557 18.79 54,617 90.28 0.24 34
49 02-May 44.11 44.79 43.50 43.96 44.01 -0.09 135.43 117,313 36.40 113,352 187.36 0.50 70
50 30-Apr 45.25 48.37 43.60 44.00 45.73 -0.99 135.00 113,090 35.09 65,028 107.48 0.30 40
51 29-Apr 45.56 45.56 44.26 44.44 44.94 -2.48 136.91 12,188 3.78 3,619 5.98 0.02 2
52 28-Apr 46.76 46.76 44.45 45.57 45.44 2.91 140.39 44,491 13.80 37,214 61.51 0.17 23
53 25-Apr 45.40 45.78 43.85 44.28 44.52 -3.36 136.41 16,460 5.11 5,161 8.53 0.02 3
54 24-Apr 45.81 46.30 45.81 45.82 46.00 -0.74 141.16 3,949 1.23 3,132 5.18 0.00 2
55 23-Apr 48.49 48.49 45.16 46.16 46.12 0.63 142.21 21,894 6.79 17,548 29.00 0.08 11
56 22-Apr 44.40 48.00 43.80 45.87 45.03 0.99 141.31 157,282 48.80 136,693 225.94 0.62 84
57 21-Apr 43.80 46.00 42.82 45.42 45.13 4.61 139.93 30,578 9.49 19,228 31.78 0.09 12
58 17-Apr 43.62 44.38 43.00 43.42 43.64 -0.46 133.76 17,841 5.54 13,739 22.71 0.06 8
59 16-Apr 41.63 44.10 39.00 43.62 42.47 7.36 134.38 40,689 12.62 27,254 45.05 0.12 17
60 15-Apr 40.80 40.98 38.81 40.63 40.14 5.01 125.17 12,063 3.74 7,048 11.65 0.03 4
61 11-Apr 39.00 40.49 38.06 38.69 39.40 0.08 119.19 21,535 6.68 6,293 10.40 0.02 4
62 09-Apr 38.70 39.70 38.60 38.66 38.85 -0.10 119.10 4,965 1.54 604 1.00 0.00 0
63 08-Apr 39.01 39.35 38.01 38.70 38.76 3.98 119.22 9,762 3.03 3,691 6.10 0.01 2
64 07-Apr 35.71 38.90 35.71 37.22 36.99 -5.65 114.66 39,240 12.17 16,571 27.39 0.06 10
65 04-Apr 39.15 39.66 37.64 39.45 38.85 1.75 121.53 24,306 7.54 8,793 14.53 0.03 5
66 03-Apr 37.71 39.49 37.60 38.77 38.74 3.08 119.44 36,618 11.36 11,353 18.77 0.04 7
67 02-Apr 38.29 38.70 36.60 37.61 37.80 0.70 115.87 33,971 10.54 18,224 30.12 0.07 11

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    DIVYADHAN    GAJANAND    LEMERITE    NEELAM    PARAMOUNT    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com